38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240620 | 205200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 7480 |
| 3 | 20240620 | 205100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 4 | 20240620 | 205000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 5 | 20240620 | 204900 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 6 | 20240620 | 204800 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 7 | 20240620 | 204700 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 8 | 20240620 | 204600 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 9 | 20240620 | 204500 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 10 | 20240620 | 204400 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 11 | 20240620 | 204300 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 12 | 20240620 | 204200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 13 | 20240620 | 204100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 14 | 20240620 | 204000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 15 | 20240620 | 203900 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 16 | 20240620 | 203800 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 17 | 20240620 | 203700 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 18 | 20240620 | 203600 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 19 | 20240620 | 203500 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 20 | 20240620 | 203400 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 21 | 20240620 | 203300 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 22 | 20240620 | 203200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 23 | 20240620 | 203100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 24 | 20240620 | 203000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 25 | 20240620 | 202900 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 26 | 20240620 | 202800 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 27 | 20240620 | 202700 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 28 | 20240620 | 202600 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 29 | 20240620 | 202500 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 30 | 20240620 | 202400 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 31 | 20240620 | 202300 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 32 | 20240620 | 202200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 7480 |
| 33 | 20240620 | 202100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 34 | 20240620 | 202000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 35 | 20240620 | 201900 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 36 | 20240620 | 201800 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 37 | 20240620 | 201700 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 38 | 20240620 | 201600 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 39 | 20240620 | 201500 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 40 | 20240620 | 201400 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 41 | 20240620 | 201300 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 42 | 20240620 | 201200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 43 | 20240620 | 201100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 44 | 20240620 | 201000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 45 | 20240620 | 200900 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 46 | 20240620 | 200800 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 47 | 20240620 | 200700 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 48 | 20240620 | 200600 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 49 | 20240620 | 200500 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 50 | 20240620 | 200400 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 51 | 20240620 | 200300 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 52 | 20240620 | 200200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 53 | 20240620 | 200100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 54 | 20240620 | 200000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 55 | 20240620 | 195900 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 56 | 20240620 | 195800 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 57 | 20240620 | 195700 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 58 | 20240620 | 195600 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 59 | 20240620 | 195500 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 60 | 20240620 | 195400 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 61 | 20240620 | 195300 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 62 | 20240620 | 195200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 7480 |
| 63 | 20240620 | 195100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 64 | 20240620 | 195000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 65 | 20240620 | 194900 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 66 | 20240620 | 194800 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 67 | 20240620 | 194700 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 68 | 20240620 | 194600 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 69 | 20240620 | 194500 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 70 | 20240620 | 194400 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 71 | 20240620 | 194300 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 72 | 20240620 | 194200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 73 | 20240620 | 194100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 74 | 20240620 | 194000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 75 | 20240620 | 193900 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 76 | 20240620 | 193800 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 77 | 20240620 | 193700 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 78 | 20240620 | 193600 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 79 | 20240620 | 193500 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 80 | 20240620 | 193400 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 81 | 20240620 | 193300 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 82 | 20240620 | 193200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 83 | 20240620 | 193100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 84 | 20240620 | 193000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 85 | 20240620 | 192900 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 86 | 20240620 | 192800 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 87 | 20240620 | 192700 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 88 | 20240620 | 192600 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 89 | 20240620 | 192500 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 90 | 20240620 | 192400 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 91 | 20240620 | 192300 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 92 | 20240620 | 192200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 7480 |
| 93 | 20240620 | 192100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 94 | 20240620 | 192000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 95 | 20240620 | 191900 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 96 | 20240620 | 191800 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 97 | 20240620 | 191700 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 98 | 20240620 | 191600 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 99 | 20240620 | 191500 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 100 | 20240620 | 191400 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 101 | 20240620 | 191300 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 102 | 20240620 | 191200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 103 | 20240620 | 191100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 104 | 20240620 | 191000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 105 | 20240620 | 190900 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 106 | 20240620 | 190800 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 107 | 20240620 | 190700 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 108 | 20240620 | 190600 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 109 | 20240620 | 190500 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 110 | 20240620 | 190400 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 111 | 20240620 | 190300 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 112 | 20240620 | 190200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 113 | 20240620 | 190100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 114 | 20240620 | 190000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 115 | 20240620 | 185900 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 116 | 20240620 | 185800 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 117 | 20240620 | 185700 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 118 | 20240620 | 185600 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 119 | 20240620 | 185500 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 120 | 20240620 | 185400 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 121 | 20240620 | 185300 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 122 | 20240620 | 185200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 7480 |
| 123 | 20240620 | 185100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 124 | 20240620 | 185000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 125 | 20240620 | 184900 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 126 | 20240620 | 184800 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 127 | 20240620 | 184700 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 128 | 20240620 | 184600 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 129 | 20240620 | 184500 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 130 | 20240620 | 184400 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 131 | 20240620 | 184300 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 132 | 20240620 | 184200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 133 | 20240620 | 184100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 134 | 20240620 | 184000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 135 | 20240620 | 183900 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 136 | 20240620 | 183800 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 137 | 20240620 | 183700 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 138 | 20240620 | 183600 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 139 | 20240620 | 183500 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 140 | 20240620 | 183400 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 141 | 20240620 | 183300 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 142 | 20240620 | 183200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 143 | 20240620 | 183100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 144 | 20240620 | 183000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 145 | 20240620 | 182900 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 146 | 20240620 | 182800 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 147 | 20240620 | 182700 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 148 | 20240620 | 182600 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 149 | 20240620 | 182500 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 150 | 20240620 | 182400 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 151 | 20240620 | 182300 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 152 | 20240620 | 182200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 7480 |
| 153 | 20240620 | 182100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 154 | 20240620 | 182000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 155 | 20240620 | 181900 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 156 | 20240620 | 181800 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 157 | 20240620 | 181700 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 158 | 20240620 | 181600 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 159 | 20240620 | 181500 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 160 | 20240620 | 181400 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 161 | 20240620 | 181300 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 162 | 20240620 | 181200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 163 | 20240620 | 181100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 164 | 20240620 | 181000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 165 | 20240620 | 180900 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 166 | 20240620 | 180800 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 167 | 20240620 | 180700 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 168 | 20240620 | 180600 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 169 | 20240620 | 180500 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 170 | 20240620 | 180400 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 171 | 20240620 | 180300 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 172 | 20240620 | 180200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 173 | 20240620 | 180100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 174 | 20240620 | 180000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 175 | 20240620 | 175900 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 176 | 20240620 | 175800 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 177 | 20240620 | 175700 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 178 | 20240620 | 175600 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 179 | 20240620 | 175500 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 180 | 20240620 | 175400 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 181 | 20240620 | 175300 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 182 | 20240620 | 175200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 7480 |
| 183 | 20240620 | 175100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 184 | 20240620 | 175000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 185 | 20240620 | 174900 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 186 | 20240620 | 174800 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 187 | 20240620 | 174700 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 188 | 20240620 | 174600 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 189 | 20240620 | 174500 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 190 | 20240620 | 174400 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 191 | 20240620 | 174300 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 192 | 20240620 | 174200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 193 | 20240620 | 174100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 194 | 20240620 | 174000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 195 | 20240620 | 173900 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 196 | 20240620 | 173800 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 197 | 20240620 | 173700 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 198 | 20240620 | 173600 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 199 | 20240620 | 173500 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 200 | 20240620 | 173400 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 201 | 20240620 | 173300 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 202 | 20240620 | 173200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 203 | 20240620 | 173100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 204 | 20240620 | 173000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 205 | 20240620 | 172900 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 206 | 20240620 | 172800 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 207 | 20240620 | 172700 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 208 | 20240620 | 172600 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 209 | 20240620 | 172500 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 210 | 20240620 | 172400 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 211 | 20240620 | 172300 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 212 | 20240620 | 172200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 7480 |
| 213 | 20240620 | 172100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 214 | 20240620 | 172000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 215 | 20240620 | 171900 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 216 | 20240620 | 171800 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 217 | 20240620 | 171700 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 218 | 20240620 | 171600 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 219 | 20240620 | 171500 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 220 | 20240620 | 171400 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 221 | 20240620 | 171300 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 222 | 20240620 | 171200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 223 | 20240620 | 171100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 224 | 20240620 | 171000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 225 | 20240620 | 170900 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 226 | 20240620 | 170800 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 227 | 20240620 | 170700 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 228 | 20240620 | 170600 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 229 | 20240620 | 170500 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 230 | 20240620 | 170400 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 231 | 20240620 | 170300 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 232 | 20240620 | 170200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 233 | 20240620 | 170100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 234 | 20240620 | 170000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 235 | 20240620 | 165900 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 236 | 20240620 | 165800 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 237 | 20240620 | 165700 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 238 | 20240620 | 165600 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 239 | 20240620 | 165500 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 240 | 20240620 | 165400 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 241 | 20240620 | 165300 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 242 | 20240620 | 165200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 7480 |
| 243 | 20240620 | 165100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 244 | 20240620 | 165000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 245 | 20240620 | 164900 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 246 | 20240620 | 164800 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 247 | 20240620 | 164700 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 248 | 20240620 | 164600 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 249 | 20240620 | 164500 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 250 | 20240620 | 164400 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 251 | 20240620 | 164300 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 252 | 20240620 | 164200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 253 | 20240620 | 164100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 254 | 20240620 | 164000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 255 | 20240620 | 163900 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 256 | 20240620 | 163800 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 257 | 20240620 | 163700 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 258 | 20240620 | 163600 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 259 | 20240620 | 163500 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 260 | 20240620 | 163400 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 261 | 20240620 | 163300 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 262 | 20240620 | 163200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 263 | 20240620 | 163100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 264 | 20240620 | 163000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 265 | 20240620 | 162900 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 266 | 20240620 | 162800 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 267 | 20240620 | 162700 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 268 | 20240620 | 162600 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 269 | 20240620 | 162500 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 270 | 20240620 | 162400 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 271 | 20240620 | 162300 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 272 | 20240620 | 162200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 7480 |
| 273 | 20240620 | 162100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 274 | 20240620 | 162000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 275 | 20240620 | 161900 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 276 | 20240620 | 161800 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 277 | 20240620 | 161700 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 278 | 20240620 | 161600 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 279 | 20240620 | 161500 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 280 | 20240620 | 161400 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 281 | 20240620 | 161300 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 282 | 20240620 | 161200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 283 | 20240620 | 161100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 284 | 20240620 | 161000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 285 | 20240620 | 160900 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 286 | 20240620 | 160800 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 287 | 20240620 | 160700 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 288 | 20240620 | 160600 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 289 | 20240620 | 160500 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 290 | 20240620 | 160400 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 291 | 20240620 | 160300 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 292 | 20240620 | 160200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 293 | 20240620 | 160100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 294 | 20240620 | 160000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 295 | 20240620 | 155900 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 296 | 20240620 | 155800 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 297 | 20240620 | 155700 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 298 | 20240620 | 155600 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 299 | 20240620 | 155500 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 300 | 20240620 | 155400 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 301 | 20240620 | 155300 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 302 | 20240620 | 155200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 7480 |
| 303 | 20240620 | 155100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 304 | 20240620 | 155000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 305 | 20240620 | 154900 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 306 | 20240620 | 154800 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 307 | 20240620 | 154700 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 308 | 20240620 | 154600 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 309 | 20240620 | 154500 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 310 | 20240620 | 154400 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 311 | 20240620 | 154300 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 312 | 20240620 | 154200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 313 | 20240620 | 154100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 314 | 20240620 | 154000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 315 | 20240620 | 153900 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 316 | 20240620 | 153800 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 317 | 20240620 | 153700 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 318 | 20240620 | 153600 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 319 | 20240620 | 153500 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 320 | 20240620 | 153400 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 321 | 20240620 | 153300 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 322 | 20240620 | 153200 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 323 | 20240620 | 153100 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 324 | 20240620 | 153000 | 12750475950 | 47100 | 47100 | 47100 | 47100 | 7480 |
| 325 | 20240620 | 152900 | 12398167950 | 46950 | 46950 | 46950 | 46950 | 0 |
| 326 | 20240620 | 152800 | 12398167950 | 46950 | 46950 | 46950 | 46950 | 0 |
| 327 | 20240620 | 152700 | 12398167950 | 46950 | 46950 | 46950 | 46950 | 0 |
| 328 | 20240620 | 152600 | 12398167950 | 46950 | 46950 | 46950 | 46950 | 0 |
| 329 | 20240620 | 152500 | 12398167950 | 46950 | 46950 | 46950 | 46950 | 0 |
| 330 | 20240620 | 152400 | 12398167950 | 46950 | 46950 | 46950 | 46950 | 0 |
| 331 | 20240620 | 152300 | 12398167950 | 46950 | 46950 | 46950 | 46950 | 0 |
| 332 | 20240620 | 152200 | 12398167950 | 46950 | 46950 | 46950 | 46950 | 0 |
| 333 | 20240620 | 152100 | 12398167950 | 46950 | 46950 | 46950 | 46950 | 0 |
| 334 | 20240620 | 152000 | 12398167950 | 46950 | 46950 | 46950 | 46950 | 0 |
| 335 | 20240620 | 151900 | 12398167950 | 46950 | 46900 | 47000 | 46900 | 987 |
| 336 | 20240620 | 151800 | 12351805200 | 47000 | 46950 | 47000 | 46900 | 992 |
| 337 | 20240620 | 151700 | 12305268550 | 46950 | 46900 | 46950 | 46850 | 977 |
| 338 | 20240620 | 151600 | 12259467650 | 46900 | 46850 | 46900 | 46850 | 999 |
| 339 | 20240620 | 151500 | 12212662900 | 46850 | 46950 | 46950 | 46850 | 2500 |
| 340 | 20240620 | 151400 | 12095434950 | 46950 | 47000 | 47000 | 46950 | 540 |
| 341 | 20240620 | 151300 | 12070073050 | 47000 | 46950 | 47000 | 46950 | 124 |
| 342 | 20240620 | 151200 | 12064250700 | 47000 | 46950 | 47000 | 46950 | 343 |
| 343 | 20240620 | 151100 | 12048142100 | 47000 | 47050 | 47050 | 47000 | 1176 |
| 344 | 20240620 | 151000 | 11992831650 | 47050 | 47050 | 47050 | 47000 | 273 |
| 345 | 20240620 | 150900 | 11979992200 | 47050 | 46950 | 47050 | 46950 | 167 |
| 346 | 20240620 | 150800 | 11972145000 | 46950 | 47000 | 47000 | 46950 | 796 |
| 347 | 20240620 | 150700 | 11934750000 | 47000 | 47000 | 47000 | 46950 | 465 |
| 348 | 20240620 | 150600 | 11912910550 | 47000 | 47000 | 47000 | 46950 | 275 |
| 349 | 20240620 | 150500 | 11899989550 | 47000 | 47000 | 47000 | 46950 | 395 |
| 350 | 20240620 | 150400 | 11881433250 | 47000 | 47000 | 47000 | 47000 | 186 |
| 351 | 20240620 | 150300 | 11872691250 | 46950 | 47150 | 47150 | 46950 | 941 |
| 352 | 20240620 | 150200 | 11828431750 | 47150 | 47150 | 47150 | 47050 | 788 |
| 353 | 20240620 | 150100 | 11791321850 | 47150 | 47100 | 47150 | 47100 | 56 |
| 354 | 20240620 | 150000 | 11788683250 | 47100 | 47200 | 47200 | 47100 | 91 |
| 355 | 20240620 | 145900 | 11784397000 | 47100 | 47250 | 47250 | 47100 | 1143 |
| 356 | 20240620 | 145800 | 11730529850 | 47200 | 47300 | 47300 | 47150 | 1010 |
| 357 | 20240620 | 145700 | 11682820250 | 47300 | 47400 | 47400 | 47300 | 283 |
| 358 | 20240620 | 145600 | 11669433350 | 47300 | 47400 | 47400 | 47250 | 1097 |
| 359 | 20240620 | 145500 | 11617503200 | 47400 | 47400 | 47400 | 47350 | 281 |
| 360 | 20240620 | 145400 | 11604184050 | 47400 | 47350 | 47400 | 47350 | 688 |
| 361 | 20240620 | 145300 | 11571594750 | 47350 | 47200 | 47350 | 47200 | 451 |
| 362 | 20240620 | 145200 | 11550269200 | 47200 | 47200 | 47250 | 47200 | 429 |
| 363 | 20240620 | 145100 | 11530013900 | 47200 | 47200 | 47250 | 47200 | 1005 |
| 364 | 20240620 | 145000 | 11482571700 | 47200 | 47250 | 47250 | 47200 | 344 |
| 365 | 20240620 | 144900 | 11466326100 | 47250 | 47250 | 47300 | 47250 | 917 |
| 366 | 20240620 | 144800 | 11422970550 | 47250 | 47250 | 47300 | 47250 | 318 |
| 367 | 20240620 | 144700 | 11407942350 | 47250 | 47250 | 47250 | 47200 | 207 |
| 368 | 20240620 | 144600 | 11398163000 | 47200 | 47200 | 47250 | 47200 | 403 |
| 369 | 20240620 | 144500 | 11379137800 | 47200 | 47150 | 47200 | 47150 | 231 |
| 370 | 20240620 | 144400 | 11368239550 | 47200 | 47100 | 47200 | 47100 | 240 |
| 371 | 20240620 | 144300 | 11356925150 | 47150 | 47100 | 47150 | 47100 | 128 |
| 372 | 20240620 | 144200 | 11350893900 | 47100 | 47050 | 47100 | 47000 | 349 |
| 373 | 20240620 | 144100 | 11334471100 | 47050 | 47000 | 47050 | 46950 | 215 |
| 374 | 20240620 | 144000 | 11324370150 | 46950 | 46950 | 47000 | 46950 | 87 |
| 375 | 20240620 | 143900 | 11320283100 | 47000 | 47000 | 47000 | 47000 | 106 |
| 376 | 20240620 | 143800 | 11315301100 | 47000 | 46950 | 47000 | 46950 | 186 |
| 377 | 20240620 | 143700 | 11306566600 | 46950 | 46900 | 46950 | 46900 | 234 |
| 378 | 20240620 | 143600 | 11295591950 | 46950 | 46900 | 46950 | 46900 | 80 |
| 379 | 20240620 | 143500 | 11291838700 | 46950 | 46950 | 46950 | 46950 | 143 |
| 380 | 20240620 | 143400 | 11285124850 | 46950 | 46900 | 46950 | 46900 | 115 |
| 381 | 20240620 | 143300 | 11279729950 | 46900 | 46900 | 46900 | 46900 | 146 |
| 382 | 20240620 | 143200 | 11272882550 | 46850 | 46900 | 46900 | 46850 | 29 |
| 383 | 20240620 | 143100 | 11271523850 | 46900 | 46900 | 46900 | 46900 | 135 |
| 384 | 20240620 | 143000 | 11265192350 | 46900 | 46850 | 46950 | 46850 | 265 |
| 385 | 20240620 | 142900 | 11252775950 | 46850 | 46850 | 46950 | 46850 | 667 |
| 386 | 20240620 | 142800 | 11221520000 | 46900 | 46900 | 46900 | 46850 | 469 |
| 387 | 20240620 | 142700 | 11199534100 | 46900 | 46950 | 46950 | 46900 | 422 |
| 388 | 20240620 | 142600 | 11179733750 | 46950 | 46950 | 46950 | 46950 | 23 |
| 389 | 20240620 | 142500 | 11178653900 | 46950 | 46950 | 46950 | 46900 | 296 |
| 390 | 20240620 | 142400 | 11164766700 | 46950 | 46900 | 46950 | 46850 | 34 |
| 391 | 20240620 | 142300 | 11163172650 | 46900 | 46900 | 46900 | 46900 | 31 |
| 392 | 20240620 | 142200 | 11161718750 | 46900 | 46950 | 46950 | 46900 | 1067 |
| 393 | 20240620 | 142100 | 11111672750 | 46950 | 46950 | 47000 | 46900 | 479 |
| 394 | 20240620 | 142000 | 11089193400 | 46950 | 47000 | 47000 | 46950 | 120 |
| 395 | 20240620 | 141900 | 11083558500 | 47000 | 47000 | 47000 | 47000 | 67 |
| 396 | 20240620 | 141800 | 11080409500 | 46950 | 47000 | 47000 | 46950 | 78 |
| 397 | 20240620 | 141700 | 11076745200 | 46950 | 46950 | 47000 | 46950 | 49 |
| 398 | 20240620 | 141600 | 11074443750 | 46950 | 46950 | 47000 | 46950 | 164 |
| 399 | 20240620 | 141500 | 11066743800 | 46950 | 46950 | 46950 | 46900 | 169 |
| 400 | 20240620 | 141400 | 11058810000 | 46850 | 46950 | 46950 | 46850 | 536 |
| 401 | 20240620 | 141300 | 11033665600 | 46900 | 46900 | 46950 | 46900 | 418 |
| 402 | 20240620 | 141200 | 11014058600 | 46900 | 46900 | 46950 | 46850 | 1217 |
| 403 | 20240620 | 141100 | 10956982850 | 46900 | 46950 | 46950 | 46900 | 667 |
| 404 | 20240620 | 141000 | 10925683750 | 46900 | 47000 | 47000 | 46900 | 1685 |
| 405 | 20240620 | 140900 | 10846632800 | 46950 | 46950 | 47000 | 46950 | 310 |
| 406 | 20240620 | 140800 | 10832078200 | 46950 | 46950 | 46950 | 46900 | 246 |
| 407 | 20240620 | 140700 | 10820530000 | 46900 | 46950 | 47000 | 46900 | 130 |
| 408 | 20240620 | 140600 | 10814424350 | 46950 | 46950 | 47000 | 46950 | 452 |
| 409 | 20240620 | 140500 | 10793201800 | 46950 | 46950 | 47000 | 46900 | 1843 |
| 410 | 20240620 | 140400 | 10706704800 | 46950 | 47050 | 47050 | 46950 | 172 |
| 411 | 20240620 | 140300 | 10698620050 | 47000 | 47000 | 47050 | 47000 | 157 |
| 412 | 20240620 | 140200 | 10691239900 | 47000 | 47050 | 47050 | 47000 | 53 |
| 413 | 20240620 | 140100 | 10688747250 | 47050 | 47050 | 47050 | 47000 | 105 |
| 414 | 20240620 | 140000 | 10683809050 | 47000 | 47100 | 47100 | 47000 | 117 |
| 415 | 20240620 | 135900 | 10678306650 | 47100 | 47000 | 47100 | 47000 | 31 |
| 416 | 20240620 | 135800 | 10676847050 | 47000 | 47000 | 47000 | 47000 | 134 |
| 417 | 20240620 | 135700 | 10670549050 | 46950 | 47000 | 47000 | 46950 | 249 |
| 418 | 20240620 | 135600 | 10658857250 | 47000 | 46950 | 47000 | 46950 | 850 |
| 419 | 20240620 | 135500 | 10618948800 | 46950 | 47000 | 47000 | 46950 | 538 |
| 420 | 20240620 | 135400 | 10593683800 | 47000 | 47150 | 47200 | 47000 | 873 |
| 421 | 20240620 | 135300 | 10552572650 | 47150 | 47200 | 47200 | 47150 | 57 |
| 422 | 20240620 | 135200 | 10549883950 | 47200 | 47200 | 47200 | 47150 | 10 |
| 423 | 20240620 | 135100 | 10549412050 | 47200 | 47100 | 47200 | 47100 | 243 |
| 424 | 20240620 | 135000 | 10537963450 | 47200 | 47100 | 47200 | 47100 | 169 |
| 425 | 20240620 | 134900 | 10530000550 | 47050 | 47050 | 47050 | 47050 | 14 |
| 426 | 20240620 | 134800 | 10529341850 | 47000 | 47000 | 47100 | 47000 | 3228 |
| 427 | 20240620 | 134700 | 10377620500 | 47000 | 47050 | 47100 | 47000 | 277 |
| 428 | 20240620 | 134600 | 10364589850 | 47000 | 47150 | 47150 | 47000 | 1748 |
| 429 | 20240620 | 134500 | 10282355850 | 47150 | 47200 | 47250 | 47150 | 503 |
| 430 | 20240620 | 134400 | 10258626250 | 47150 | 47200 | 47200 | 47150 | 116 |
| 431 | 20240620 | 134300 | 10253156200 | 47200 | 47250 | 47250 | 47200 | 187 |
| 432 | 20240620 | 134200 | 10244323150 | 47250 | 47250 | 47250 | 47200 | 118 |
| 433 | 20240620 | 134100 | 10238747700 | 47200 | 47200 | 47200 | 47100 | 358 |
| 434 | 20240620 | 134000 | 10221861550 | 47200 | 47200 | 47200 | 47200 | 495 |
| 435 | 20240620 | 133900 | 10198497550 | 47150 | 47200 | 47200 | 47150 | 22 |
| 436 | 20240620 | 133800 | 10197459600 | 47200 | 47150 | 47200 | 47150 | 23 |
| 437 | 20240620 | 133700 | 10196374950 | 47150 | 47150 | 47150 | 47150 | 81 |
| 438 | 20240620 | 133600 | 10192555800 | 47100 | 47150 | 47150 | 47100 | 32 |
| 439 | 20240620 | 133500 | 10191047250 | 47150 | 47150 | 47150 | 47150 | 52 |
| 440 | 20240620 | 133400 | 10188595450 | 47150 | 47150 | 47150 | 47150 | 37 |
| 441 | 20240620 | 133300 | 10186850900 | 47150 | 47150 | 47150 | 47150 | 72 |
| 442 | 20240620 | 133200 | 10183456100 | 47150 | 47150 | 47150 | 47150 | 87 |
| 443 | 20240620 | 133100 | 10179354050 | 47200 | 47250 | 47250 | 47200 | 523 |
| 444 | 20240620 | 133000 | 10154649350 | 47250 | 47300 | 47300 | 47250 | 182 |
| 445 | 20240620 | 132900 | 10146045800 | 47300 | 47300 | 47300 | 47300 | 236 |
| 446 | 20240620 | 132800 | 10134883000 | 47300 | 47300 | 47300 | 47300 | 184 |
| 447 | 20240620 | 132700 | 10126179800 | 47300 | 47250 | 47300 | 47250 | 377 |
| 448 | 20240620 | 132600 | 10108354750 | 47250 | 47150 | 47250 | 47150 | 1013 |
| 449 | 20240620 | 132500 | 10060579450 | 47100 | 47100 | 47100 | 47100 | 5 |
| 450 | 20240620 | 132400 | 10060343950 | 47150 | 47150 | 47150 | 47100 | 150 |
| 451 | 20240620 | 132300 | 10053272750 | 47150 | 47100 | 47150 | 47100 | 586 |
| 452 | 20240620 | 132200 | 10025666550 | 47100 | 47050 | 47100 | 47050 | 102 |
| 453 | 20240620 | 132100 | 10020862700 | 47100 | 47100 | 47100 | 47100 | 11 |
| 454 | 20240620 | 132000 | 10020344600 | 47050 | 47050 | 47100 | 47050 | 98 |
| 455 | 20240620 | 131900 | 10015730950 | 47100 | 47050 | 47100 | 47050 | 60 |
| 456 | 20240620 | 131800 | 10012906650 | 47050 | 47050 | 47050 | 47050 | 70 |
| 457 | 20240620 | 131700 | 10009613150 | 47050 | 47050 | 47100 | 47050 | 227 |
| 458 | 20240620 | 131600 | 9998922000 | 47000 | 47000 | 47000 | 47000 | 151 |
| 459 | 20240620 | 131500 | 9991825000 | 47000 | 47000 | 47000 | 47000 | 280 |
| 460 | 20240620 | 131400 | 9978665000 | 47000 | 47100 | 47100 | 47000 | 188 |
| 461 | 20240620 | 131300 | 9969825500 | 47100 | 47000 | 47100 | 47000 | 273 |
| 462 | 20240620 | 131200 | 9956982200 | 47000 | 47000 | 47000 | 47000 | 12 |
| 463 | 20240620 | 131100 | 9956418200 | 47000 | 46950 | 47000 | 46950 | 209 |
| 464 | 20240620 | 131000 | 9946604900 | 46950 | 47000 | 47000 | 46950 | 743 |
| 465 | 20240620 | 130900 | 9911712550 | 47000 | 46950 | 47050 | 46950 | 259 |
| 466 | 20240620 | 130800 | 9899546200 | 46950 | 47000 | 47050 | 46950 | 193 |
| 467 | 20240620 | 130700 | 9890470000 | 46950 | 46950 | 47050 | 46950 | 228 |
| 468 | 20240620 | 130600 | 9879764000 | 46950 | 46950 | 47050 | 46950 | 538 |
| 469 | 20240620 | 130500 | 9854491000 | 46950 | 46950 | 47000 | 46950 | 1043 |
| 470 | 20240620 | 130400 | 9805502000 | 46950 | 46950 | 47000 | 46950 | 441 |
| 471 | 20240620 | 130300 | 9784796000 | 46950 | 46950 | 46950 | 46900 | 818 |
| 472 | 20240620 | 130200 | 9746391450 | 47000 | 47000 | 47000 | 46950 | 130 |
| 473 | 20240620 | 130100 | 9740284800 | 47000 | 47100 | 47100 | 46900 | 738 |
| 474 | 20240620 | 130000 | 9705617900 | 46950 | 47000 | 47100 | 46950 | 641 |
| 475 | 20240620 | 125900 | 9675492700 | 46950 | 46950 | 46950 | 46900 | 737 |
| 476 | 20240620 | 125800 | 9640899100 | 46900 | 46950 | 46950 | 46900 | 682 |
| 477 | 20240620 | 125700 | 9608886450 | 46950 | 47050 | 47050 | 46950 | 2413 |
| 478 | 20240620 | 125600 | 9495491200 | 47050 | 47050 | 47050 | 47050 | 190 |
| 479 | 20240620 | 125500 | 9486551700 | 47050 | 47100 | 47100 | 47050 | 136 |
| 480 | 20240620 | 125400 | 9480151250 | 47050 | 47050 | 47050 | 47050 | 151 |
| 481 | 20240620 | 125300 | 9473046700 | 47050 | 47050 | 47050 | 47050 | 348 |
| 482 | 20240620 | 125200 | 9456673300 | 47050 | 47100 | 47100 | 47000 | 1130 |
| 483 | 20240620 | 125100 | 9403520800 | 47100 | 47100 | 47100 | 47050 | 129 |
| 484 | 20240620 | 125000 | 9397448700 | 47100 | 47250 | 47250 | 47000 | 1203 |
| 485 | 20240620 | 124900 | 9340838200 | 47300 | 47350 | 47350 | 47300 | 566 |
| 486 | 20240620 | 124800 | 9314063650 | 47400 | 47400 | 47400 | 47350 | 67 |
| 487 | 20240620 | 124700 | 9310891000 | 47450 | 47450 | 47450 | 47300 | 88 |
| 488 | 20240620 | 124600 | 9306724950 | 47500 | 47350 | 47500 | 47300 | 426 |
| 489 | 20240620 | 124500 | 9286531900 | 47350 | 47350 | 47400 | 47350 | 73 |
| 490 | 20240620 | 124400 | 9283075000 | 47350 | 47300 | 47400 | 47300 | 485 |
| 491 | 20240620 | 124300 | 9260115500 | 47250 | 47050 | 47250 | 47050 | 300 |
| 492 | 20240620 | 124200 | 9245959250 | 47050 | 47050 | 47100 | 47000 | 1780 |
| 493 | 20240620 | 124100 | 9162274900 | 47050 | 47100 | 47100 | 47050 | 334 |
| 494 | 20240620 | 124000 | 9146553500 | 47100 | 47150 | 47150 | 47050 | 3474 |
| 495 | 20240620 | 123900 | 8982966000 | 47150 | 47200 | 47200 | 47150 | 100 |
| 496 | 20240620 | 123800 | 8978249400 | 47200 | 47200 | 47200 | 47200 | 10 |
| 497 | 20240620 | 123700 | 8977777400 | 47200 | 47250 | 47250 | 47200 | 52 |
| 498 | 20240620 | 123600 | 8975322950 | 47200 | 47200 | 47200 | 47150 | 276 |
| 499 | 20240620 | 123500 | 8962296200 | 47200 | 47200 | 47250 | 47200 | 805 |
| 500 | 20240620 | 123400 | 8924300100 | 47200 | 47200 | 47250 | 47200 | 373 |
| 501 | 20240620 | 123300 | 8906691350 | 47250 | 47300 | 47300 | 47250 | 182 |
| 502 | 20240620 | 123200 | 8898091550 | 47300 | 47250 | 47300 | 47200 | 277 |
| 503 | 20240620 | 123100 | 8885004600 | 47250 | 47250 | 47250 | 47200 | 514 |
| 504 | 20240620 | 123000 | 8860720600 | 47250 | 47300 | 47300 | 47250 | 432 |
| 505 | 20240620 | 122900 | 8840304850 | 47300 | 47350 | 47350 | 47250 | 156 |
| 506 | 20240620 | 122800 | 8832929100 | 47400 | 47350 | 47400 | 47300 | 67 |
| 507 | 20240620 | 122700 | 8829757800 | 47350 | 47300 | 47350 | 47300 | 254 |
| 508 | 20240620 | 122600 | 8817733750 | 47350 | 47300 | 47350 | 47300 | 172 |
| 509 | 20240620 | 122500 | 8809590650 | 47350 | 47350 | 47350 | 47350 | 1 |
| 510 | 20240620 | 122400 | 8809543300 | 47350 | 47350 | 47350 | 47250 | 407 |
| 511 | 20240620 | 122300 | 8790309600 | 47350 | 47350 | 47350 | 47300 | 384 |
| 512 | 20240620 | 122200 | 8772146250 | 47300 | 47300 | 47400 | 47300 | 280 |
| 513 | 20240620 | 122100 | 8758889900 | 47300 | 47450 | 47450 | 47300 | 84 |
| 514 | 20240620 | 122000 | 8754911650 | 47350 | 47400 | 47400 | 47350 | 214 |
| 515 | 20240620 | 121900 | 8744772600 | 47400 | 47400 | 47400 | 47400 | 183 |
| 516 | 20240620 | 121800 | 8736098400 | 47450 | 47450 | 47450 | 47400 | 23 |
| 517 | 20240620 | 121700 | 8735007400 | 47450 | 47550 | 47550 | 47450 | 18 |
| 518 | 20240620 | 121600 | 8734152250 | 47400 | 47500 | 47550 | 47400 | 95 |
| 519 | 20240620 | 121500 | 8729639350 | 47500 | 47400 | 47500 | 47400 | 13 |
| 520 | 20240620 | 121400 | 8729023050 | 47400 | 47250 | 47400 | 47250 | 88 |
| 521 | 20240620 | 121300 | 8724853800 | 47250 | 47300 | 47300 | 47250 | 503 |
| 522 | 20240620 | 121200 | 8701079550 | 47350 | 47400 | 47400 | 47300 | 14 |
| 523 | 20240620 | 121100 | 8700416700 | 47400 | 47450 | 47450 | 47250 | 775 |
| 524 | 20240620 | 121000 | 8663749650 | 47350 | 47350 | 47500 | 47350 | 81 |
| 525 | 20240620 | 120900 | 8659913850 | 47300 | 47400 | 47450 | 47300 | 53 |
| 526 | 20240620 | 120800 | 8657402600 | 47450 | 47350 | 47450 | 47300 | 355 |
| 527 | 20240620 | 120700 | 8640581600 | 47350 | 47400 | 47450 | 47350 | 289 |
| 528 | 20240620 | 120600 | 8626883000 | 47400 | 47550 | 47550 | 47400 | 212 |
| 529 | 20240620 | 120500 | 8616828650 | 47500 | 47650 | 47650 | 47500 | 83 |
| 530 | 20240620 | 120400 | 8612881450 | 47550 | 47550 | 47650 | 47550 | 165 |
| 531 | 20240620 | 120300 | 8605032750 | 47600 | 47400 | 47600 | 47400 | 1315 |
| 532 | 20240620 | 120200 | 8542512650 | 47450 | 47300 | 47450 | 47300 | 221 |
| 533 | 20240620 | 120100 | 8532028200 | 47400 | 47300 | 47400 | 47300 | 230 |
| 534 | 20240620 | 120000 | 8521132700 | 47300 | 47300 | 47300 | 47250 | 56 |
| 535 | 20240620 | 115900 | 8518485650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 536 | 20240620 | 115800 | 8518485650 | 47250 | 47350 | 47350 | 47200 | 382 |
| 537 | 20240620 | 115700 | 8500423350 | 47350 | 47300 | 47350 | 47200 | 251 |
| 538 | 20240620 | 115600 | 8488557050 | 47300 | 47300 | 47350 | 47200 | 573 |
| 539 | 20240620 | 115500 | 8461457250 | 47350 | 47300 | 47350 | 47300 | 128 |
| 540 | 20240620 | 115400 | 8455396950 | 47350 | 47300 | 47350 | 47250 | 487 |
| 541 | 20240620 | 115300 | 8432375200 | 47300 | 47300 | 47350 | 47250 | 309 |
| 542 | 20240620 | 115200 | 8417764050 | 47300 | 47300 | 47300 | 47300 | 244 |
| 543 | 20240620 | 115100 | 8406222850 | 47300 | 47350 | 47350 | 47300 | 211 |
| 544 | 20240620 | 115000 | 8396233150 | 47350 | 47450 | 47450 | 47350 | 206 |
| 545 | 20240620 | 114900 | 8386468950 | 47450 | 47500 | 47500 | 47450 | 182 |
| 546 | 20240620 | 114800 | 8377824050 | 47500 | 47500 | 47500 | 47500 | 346 |
| 547 | 20240620 | 114700 | 8361389050 | 47500 | 47600 | 47600 | 47500 | 324 |
| 548 | 20240620 | 114600 | 8345993850 | 47500 | 47500 | 47550 | 47500 | 739 |
| 549 | 20240620 | 114500 | 8310881100 | 47550 | 47550 | 47550 | 47550 | 2 |
| 550 | 20240620 | 114400 | 8310786000 | 47500 | 47600 | 47600 | 47450 | 202 |
| 551 | 20240620 | 114300 | 8301197400 | 47600 | 47400 | 47600 | 47350 | 536 |
| 552 | 20240620 | 114200 | 8275767350 | 47400 | 47250 | 47400 | 47250 | 3488 |
| 553 | 20240620 | 114100 | 8110461700 | 47250 | 47300 | 47300 | 47200 | 262 |
| 554 | 20240620 | 114000 | 8098083150 | 47300 | 47300 | 47350 | 47200 | 1395 |
| 555 | 20240620 | 113900 | 8032176050 | 47300 | 47350 | 47350 | 47300 | 1234 |
| 556 | 20240620 | 113800 | 7973805800 | 47350 | 47350 | 47400 | 47350 | 421 |
| 557 | 20240620 | 113700 | 7953868950 | 47400 | 47500 | 47500 | 47300 | 2407 |
| 558 | 20240620 | 113600 | 7839778900 | 47500 | 47600 | 47600 | 47500 | 21 |
| 559 | 20240620 | 113500 | 7838779400 | 47600 | 47500 | 47600 | 47500 | 13 |
| 560 | 20240620 | 113400 | 7838160700 | 47550 | 47500 | 47550 | 47500 | 117 |
| 561 | 20240620 | 113300 | 7832601050 | 47550 | 47550 | 47550 | 47550 | 16 |
| 562 | 20240620 | 113200 | 7831840250 | 47500 | 47550 | 47650 | 47500 | 225 |
| 563 | 20240620 | 113100 | 7821151500 | 47600 | 47650 | 47650 | 47600 | 2 |
| 564 | 20240620 | 113000 | 7821056250 | 47650 | 47600 | 47650 | 47550 | 122 |
| 565 | 20240620 | 112900 | 7815253800 | 47650 | 47500 | 47650 | 47450 | 855 |
| 566 | 20240620 | 112800 | 7774631850 | 47500 | 47550 | 47550 | 47500 | 40 |
| 567 | 20240620 | 112700 | 7772731750 | 47550 | 47450 | 47550 | 47450 | 51 |
| 568 | 20240620 | 112600 | 7770306850 | 47450 | 47500 | 47500 | 47450 | 211 |
| 569 | 20240620 | 112500 | 7760292250 | 47550 | 47500 | 47550 | 47500 | 41 |
| 570 | 20240620 | 112400 | 7758344650 | 47450 | 47450 | 47500 | 47400 | 604 |
| 571 | 20240620 | 112300 | 7729695900 | 47450 | 47550 | 47650 | 47400 | 2233 |
| 572 | 20240620 | 112200 | 7623744900 | 47550 | 47550 | 47550 | 47500 | 332 |
| 573 | 20240620 | 112100 | 7607967850 | 47550 | 47700 | 47700 | 47550 | 268 |
| 574 | 20240620 | 112000 | 7595211450 | 47650 | 47750 | 47800 | 47650 | 97 |
| 575 | 20240620 | 111900 | 7590583300 | 47750 | 47700 | 47850 | 47650 | 79 |
| 576 | 20240620 | 111800 | 7586807900 | 47650 | 47600 | 47750 | 47600 | 319 |
| 577 | 20240620 | 111700 | 7571614750 | 47600 | 47550 | 47950 | 47550 | 597 |
| 578 | 20240620 | 111600 | 7543140650 | 47550 | 47550 | 47550 | 47500 | 2566 |
| 579 | 20240620 | 111500 | 7421237900 | 47500 | 47600 | 47650 | 47500 | 1553 |
| 580 | 20240620 | 111400 | 7347350350 | 47600 | 47700 | 47700 | 47600 | 1599 |
| 581 | 20240620 | 111300 | 7271157950 | 47700 | 47700 | 47750 | 47700 | 312 |
| 582 | 20240620 | 111200 | 7256274300 | 47750 | 47800 | 47800 | 47700 | 1770 |
| 583 | 20240620 | 111100 | 7171782300 | 47800 | 47850 | 47850 | 47800 | 242 |
| 584 | 20240620 | 111000 | 7160211200 | 47850 | 47850 | 47850 | 47800 | 437 |
| 585 | 20240620 | 110900 | 7139310800 | 47850 | 47900 | 47900 | 47850 | 416 |
| 586 | 20240620 | 110800 | 7119401000 | 47900 | 47900 | 47900 | 47850 | 462 |
| 587 | 20240620 | 110700 | 7097273500 | 47900 | 47900 | 47900 | 47850 | 47 |
| 588 | 20240620 | 110600 | 7095022250 | 47900 | 47950 | 48000 | 47900 | 199 |
| 589 | 20240620 | 110500 | 7085480900 | 47850 | 48000 | 48000 | 47850 | 155 |
| 590 | 20240620 | 110400 | 7078055650 | 48000 | 47900 | 48000 | 47900 | 146 |
| 591 | 20240620 | 110300 | 7071056950 | 47900 | 48000 | 48000 | 47900 | 77 |
| 592 | 20240620 | 110200 | 7067368300 | 48000 | 47950 | 48000 | 47950 | 352 |
| 593 | 20240620 | 110100 | 7050489850 | 47950 | 47850 | 47950 | 47850 | 30 |
| 594 | 20240620 | 110000 | 7049053750 | 47900 | 47900 | 47900 | 47900 | 101 |
| 595 | 20240620 | 105900 | 7044215850 | 47900 | 47900 | 47900 | 47900 | 102 |
| 596 | 20240620 | 105800 | 7039330050 | 47950 | 47850 | 47950 | 47850 | 368 |
| 597 | 20240620 | 105700 | 7021720950 | 47850 | 47850 | 47850 | 47850 | 594 |
| 598 | 20240620 | 105600 | 6993298050 | 47950 | 47900 | 47950 | 47900 | 362 |
| 599 | 20240620 | 105500 | 6975958000 | 47950 | 47950 | 47950 | 47950 | 25 |
| 600 | 20240620 | 105400 | 6974759250 | 47950 | 47950 | 47950 | 47900 | 355 |
| 601 | 20240620 | 105300 | 6957750500 | 48000 | 47950 | 48000 | 47950 | 38 |
| 602 | 20240620 | 105200 | 6955928150 | 48000 | 48000 | 48000 | 47950 | 15 |
| 603 | 20240620 | 105100 | 6955208800 | 47950 | 47950 | 47950 | 47950 | 33 |
| 604 | 20240620 | 105000 | 6953626450 | 47950 | 47950 | 47950 | 47950 | 295 |
| 605 | 20240620 | 104900 | 6939481200 | 47950 | 47950 | 48000 | 47950 | 511 |
| 606 | 20240620 | 104800 | 6914976250 | 47950 | 47950 | 48000 | 47950 | 775 |
| 607 | 20240620 | 104700 | 6877814950 | 47950 | 48050 | 48150 | 47950 | 329 |
| 608 | 20240620 | 104600 | 6862023850 | 48050 | 48150 | 48150 | 48050 | 46 |
| 609 | 20240620 | 104500 | 6859811450 | 48150 | 48000 | 48200 | 48000 | 56 |
| 610 | 20240620 | 104400 | 6857113950 | 48150 | 48100 | 48150 | 48000 | 421 |
| 611 | 20240620 | 104300 | 6836885450 | 48150 | 48150 | 48200 | 48150 | 121 |
| 612 | 20240620 | 104200 | 6831059150 | 48150 | 48200 | 48200 | 48150 | 38 |
| 613 | 20240620 | 104100 | 6829228050 | 48200 | 48250 | 48250 | 48150 | 1363 |
| 614 | 20240620 | 104000 | 6763469750 | 48250 | 48300 | 48300 | 48250 | 215 |
| 615 | 20240620 | 103900 | 6753088350 | 48300 | 48250 | 48300 | 48200 | 181 |
| 616 | 20240620 | 103800 | 6744355750 | 48200 | 48200 | 48200 | 48200 | 50 |
| 617 | 20240620 | 103700 | 6741945750 | 48200 | 48200 | 48200 | 48200 | 86 |
| 618 | 20240620 | 103600 | 6737800550 | 48200 | 48100 | 48200 | 48050 | 476 |
| 619 | 20240620 | 103500 | 6714865950 | 48100 | 47950 | 48100 | 47950 | 49 |
| 620 | 20240620 | 103400 | 6712512150 | 47950 | 48050 | 48050 | 47950 | 428 |
| 621 | 20240620 | 103300 | 6691963700 | 48050 | 48100 | 48100 | 48050 | 159 |
| 622 | 20240620 | 103200 | 6684321600 | 48150 | 48200 | 48200 | 48100 | 96 |
| 623 | 20240620 | 103100 | 6679700800 | 48200 | 48200 | 48200 | 48200 | 7 |
| 624 | 20240620 | 103000 | 6679363400 | 48150 | 48100 | 48200 | 48100 | 165 |
| 625 | 20240620 | 102900 | 6671424000 | 48100 | 48150 | 48150 | 48100 | 231 |
| 626 | 20240620 | 102800 | 6660305650 | 48150 | 48100 | 48200 | 48050 | 495 |
| 627 | 20240620 | 102700 | 6636471250 | 48100 | 48100 | 48100 | 48050 | 56 |
| 628 | 20240620 | 102600 | 6633778100 | 48100 | 48000 | 48100 | 48000 | 160 |
| 629 | 20240620 | 102500 | 6626092700 | 47950 | 47950 | 48000 | 47950 | 46 |
| 630 | 20240620 | 102400 | 6623885750 | 47950 | 48000 | 48000 | 47900 | 396 |
| 631 | 20240620 | 102300 | 6604893350 | 48050 | 48100 | 48150 | 47900 | 174 |
| 632 | 20240620 | 102200 | 6596540500 | 48050 | 47950 | 48150 | 47950 | 325 |
| 633 | 20240620 | 102100 | 6580928050 | 47900 | 47850 | 48000 | 47850 | 213 |
| 634 | 20240620 | 102000 | 6570723050 | 47850 | 47900 | 48100 | 47850 | 620 |
| 635 | 20240620 | 101900 | 6541032800 | 47900 | 47800 | 47900 | 47800 | 501 |
| 636 | 20240620 | 101800 | 6517063050 | 47800 | 47900 | 47950 | 47800 | 1323 |
| 637 | 20240620 | 101700 | 6453769650 | 47950 | 48100 | 48100 | 47950 | 687 |
| 638 | 20240620 | 101600 | 6420796200 | 48200 | 48100 | 48200 | 48100 | 119 |
| 639 | 20240620 | 101500 | 6415070850 | 48100 | 47950 | 48100 | 47950 | 136 |
| 640 | 20240620 | 101400 | 6408534350 | 47950 | 47700 | 48150 | 47700 | 1314 |
| 641 | 20240620 | 101300 | 6345733400 | 47750 | 47800 | 47850 | 47750 | 1907 |
| 642 | 20240620 | 101200 | 6254626100 | 47800 | 48000 | 48000 | 47800 | 1574 |
| 643 | 20240620 | 101100 | 6179252800 | 48000 | 48150 | 48150 | 48000 | 610 |
| 644 | 20240620 | 101000 | 6149941900 | 48150 | 48300 | 48300 | 48100 | 273 |
| 645 | 20240620 | 100900 | 6136799450 | 48300 | 48000 | 48300 | 47950 | 754 |
| 646 | 20240620 | 100800 | 6100591300 | 48000 | 48050 | 48050 | 47900 | 1841 |
| 647 | 20240620 | 100700 | 6012247000 | 48050 | 48050 | 48100 | 48000 | 553 |
| 648 | 20240620 | 100600 | 5985671000 | 48050 | 48150 | 48150 | 48000 | 2805 |
| 649 | 20240620 | 100500 | 5850812950 | 48150 | 48350 | 48350 | 48100 | 1745 |
| 650 | 20240620 | 100400 | 5766758900 | 48300 | 48350 | 48350 | 48250 | 909 |
| 651 | 20240620 | 100300 | 5722870750 | 48350 | 48350 | 48350 | 48300 | 974 |
| 652 | 20240620 | 100200 | 5675805100 | 48300 | 48300 | 48400 | 48250 | 836 |
| 653 | 20240620 | 100100 | 5635420900 | 48350 | 48650 | 48650 | 48350 | 2252 |
| 654 | 20240620 | 100000 | 5526247600 | 48600 | 48700 | 48750 | 48550 | 1041 |
| 655 | 20240620 | 095900 | 5475617150 | 48650 | 48650 | 49000 | 48550 | 1429 |
| 656 | 20240620 | 095800 | 5406034250 | 48750 | 48650 | 48750 | 48600 | 1142 |
| 657 | 20240620 | 095700 | 5350459700 | 48650 | 48750 | 48750 | 48650 | 1590 |
| 658 | 20240620 | 095600 | 5273057650 | 48800 | 48950 | 49050 | 48750 | 1835 |
| 659 | 20240620 | 095500 | 5183324550 | 49050 | 49100 | 49100 | 49000 | 1249 |
| 660 | 20240620 | 095400 | 5122085300 | 49100 | 49400 | 49400 | 49050 | 4839 |
| 661 | 20240620 | 095300 | 4883873600 | 49350 | 49350 | 49450 | 49300 | 7524 |
| 662 | 20240620 | 095200 | 4512353400 | 49300 | 49100 | 49350 | 49100 | 6269 |
| 663 | 20240620 | 095100 | 4203636800 | 49150 | 49100 | 49150 | 48950 | 5534 |
| 664 | 20240620 | 095000 | 3932147200 | 49100 | 49000 | 49100 | 48950 | 5357 |
| 665 | 20240620 | 094900 | 3669344250 | 49000 | 48700 | 49000 | 48700 | 5304 |
| 666 | 20240620 | 094800 | 3410000100 | 48700 | 48750 | 48750 | 48700 | 490 |
| 667 | 20240620 | 094700 | 3386123900 | 48750 | 48700 | 48800 | 48700 | 607 |
| 668 | 20240620 | 094600 | 3356536950 | 48700 | 48800 | 48800 | 48650 | 1639 |
| 669 | 20240620 | 094500 | 3276669200 | 48800 | 48700 | 48800 | 48650 | 1115 |
| 670 | 20240620 | 094400 | 3222337600 | 48650 | 48600 | 48650 | 48600 | 306 |
| 671 | 20240620 | 094300 | 3207453950 | 48550 | 48550 | 48600 | 48550 | 731 |
| 672 | 20240620 | 094200 | 3171961100 | 48550 | 48500 | 48600 | 48450 | 799 |
| 673 | 20240620 | 094100 | 3133204600 | 48450 | 48350 | 48500 | 48350 | 165 |
| 674 | 20240620 | 094000 | 3125220700 | 48300 | 48450 | 48450 | 48300 | 999 |
| 675 | 20240620 | 093900 | 3076867500 | 48400 | 48350 | 48450 | 48350 | 274 |
| 676 | 20240620 | 093800 | 3063600000 | 48300 | 48300 | 48300 | 48150 | 956 |
| 677 | 20240620 | 093700 | 3017497450 | 48300 | 48300 | 48350 | 48250 | 145 |
| 678 | 20240620 | 093600 | 3010494500 | 48350 | 48300 | 48350 | 48250 | 661 |
| 679 | 20240620 | 093500 | 2978576450 | 48350 | 48350 | 48550 | 48300 | 1091 |
| 680 | 20240620 | 093400 | 2925812300 | 48350 | 48500 | 48750 | 48350 | 2108 |
| 681 | 20240620 | 093300 | 2823359750 | 48500 | 48650 | 48750 | 48450 | 3470 |
| 682 | 20240620 | 093200 | 2654467550 | 48700 | 48500 | 48700 | 48400 | 2137 |
| 683 | 20240620 | 093100 | 2550545950 | 48500 | 48350 | 48550 | 48350 | 328 |
| 684 | 20240620 | 093000 | 2534663750 | 48350 | 48600 | 48650 | 48350 | 1134 |
| 685 | 20240620 | 092900 | 2479677650 | 48600 | 48350 | 48650 | 48350 | 2488 |
| 686 | 20240620 | 092800 | 2358816800 | 48350 | 48350 | 48400 | 48300 | 758 |
| 687 | 20240620 | 092700 | 2322164200 | 48350 | 48300 | 48400 | 48250 | 1059 |
| 688 | 20240620 | 092600 | 2270999300 | 48300 | 48050 | 48300 | 48050 | 932 |
| 689 | 20240620 | 092500 | 2226101150 | 48050 | 48000 | 48050 | 47950 | 443 |
| 690 | 20240620 | 092400 | 2204833900 | 48000 | 47950 | 48000 | 47950 | 679 |
| 691 | 20240620 | 092300 | 2172264000 | 47900 | 47900 | 48000 | 47900 | 600 |
| 692 | 20240620 | 092200 | 2143484150 | 47900 | 47900 | 47950 | 47900 | 254 |
| 693 | 20240620 | 092100 | 2131316650 | 47900 | 47850 | 48000 | 47750 | 2104 |
| 694 | 20240620 | 092000 | 2030644600 | 47850 | 48050 | 48050 | 47850 | 1349 |
| 695 | 20240620 | 091900 | 1965999650 | 48050 | 48000 | 48050 | 47950 | 1334 |
| 696 | 20240620 | 091800 | 1901960750 | 47950 | 48050 | 48150 | 47900 | 975 |
| 697 | 20240620 | 091700 | 1855188000 | 48050 | 48250 | 48250 | 48000 | 1113 |
| 698 | 20240620 | 091600 | 1801575850 | 48250 | 48000 | 48250 | 47900 | 1915 |
| 699 | 20240620 | 091500 | 1709561250 | 47950 | 48050 | 48100 | 47950 | 2013 |
| 700 | 20240620 | 091400 | 1612972450 | 48100 | 48000 | 48100 | 48000 | 771 |
| 701 | 20240620 | 091300 | 1575919050 | 48050 | 48000 | 48200 | 47950 | 2697 |
| 702 | 20240620 | 091200 | 1446394000 | 48050 | 48300 | 48300 | 48000 | 3167 |
| 703 | 20240620 | 091100 | 1294046900 | 48300 | 48550 | 48600 | 48300 | 2093 |
| 704 | 20240620 | 091000 | 1192673950 | 48550 | 48700 | 48750 | 48550 | 1784 |
| 705 | 20240620 | 090900 | 1105923650 | 48700 | 48600 | 48800 | 48600 | 1871 |
| 706 | 20240620 | 090800 | 1014757550 | 48600 | 48650 | 48700 | 48450 | 1193 |
| 707 | 20240620 | 090700 | 956767350 | 48650 | 48600 | 48750 | 48450 | 872 |
| 708 | 20240620 | 090600 | 914363550 | 48600 | 48450 | 48750 | 48400 | 1198 |
| 709 | 20240620 | 090500 | 856136050 | 48450 | 48350 | 48450 | 48350 | 1181 |
| 710 | 20240620 | 090400 | 798996550 | 48350 | 48500 | 48500 | 48350 | 1685 |
| 711 | 20240620 | 090300 | 717427050 | 48550 | 48650 | 48850 | 48550 | 2627 |
| 712 | 20240620 | 090200 | 589467900 | 48700 | 48450 | 48700 | 48350 | 1954 |
| 713 | 20240620 | 090100 | 494656750 | 48500 | 48500 | 48600 | 48300 | 1650 |
| 714 | 20240620 | 090000 | 414678500 | 48400 | 48700 | 48800 | 48300 | 7232 |