35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240620 | 195300 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 3073 |
| 3 | 20240620 | 195200 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 4 | 20240620 | 195100 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 5 | 20240620 | 195000 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 6 | 20240620 | 194900 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 7 | 20240620 | 194800 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 8 | 20240620 | 194700 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 9 | 20240620 | 194600 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 10 | 20240620 | 194500 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 11 | 20240620 | 194400 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 12 | 20240620 | 194300 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 13 | 20240620 | 194200 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 14 | 20240620 | 194100 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 15 | 20240620 | 194000 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 16 | 20240620 | 193900 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 17 | 20240620 | 193800 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 18 | 20240620 | 193700 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 19 | 20240620 | 193600 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 20 | 20240620 | 193500 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 21 | 20240620 | 193400 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 22 | 20240620 | 193300 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 23 | 20240620 | 193200 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 24 | 20240620 | 193100 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 25 | 20240620 | 193000 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 26 | 20240620 | 192900 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 27 | 20240620 | 192800 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 28 | 20240620 | 192700 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 29 | 20240620 | 192600 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 30 | 20240620 | 192500 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 31 | 20240620 | 192400 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 32 | 20240620 | 192300 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 3073 |
| 33 | 20240620 | 192200 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 34 | 20240620 | 192100 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 35 | 20240620 | 192000 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 36 | 20240620 | 191900 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 37 | 20240620 | 191800 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 38 | 20240620 | 191700 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 39 | 20240620 | 191600 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 40 | 20240620 | 191500 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 41 | 20240620 | 191400 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 42 | 20240620 | 191300 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 43 | 20240620 | 191200 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 44 | 20240620 | 191100 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 45 | 20240620 | 191000 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 46 | 20240620 | 190900 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 47 | 20240620 | 190800 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 48 | 20240620 | 190700 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 49 | 20240620 | 190600 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 50 | 20240620 | 190500 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 51 | 20240620 | 190400 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 52 | 20240620 | 190300 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 53 | 20240620 | 190200 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 54 | 20240620 | 190100 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 55 | 20240620 | 190000 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 56 | 20240620 | 185900 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 57 | 20240620 | 185800 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 58 | 20240620 | 185700 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 59 | 20240620 | 185600 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 60 | 20240620 | 185500 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 61 | 20240620 | 185400 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 62 | 20240620 | 185300 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 3073 |
| 63 | 20240620 | 185200 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 64 | 20240620 | 185100 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 65 | 20240620 | 185000 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 66 | 20240620 | 184900 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 67 | 20240620 | 184800 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 68 | 20240620 | 184700 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 69 | 20240620 | 184600 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 70 | 20240620 | 184500 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 71 | 20240620 | 184400 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 72 | 20240620 | 184300 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 73 | 20240620 | 184200 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 74 | 20240620 | 184100 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 75 | 20240620 | 184000 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 76 | 20240620 | 183900 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 77 | 20240620 | 183800 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 78 | 20240620 | 183700 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 79 | 20240620 | 183600 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 80 | 20240620 | 183500 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 81 | 20240620 | 183400 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 82 | 20240620 | 183300 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 83 | 20240620 | 183200 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 84 | 20240620 | 183100 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 85 | 20240620 | 183000 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 86 | 20240620 | 182900 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 87 | 20240620 | 182800 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 88 | 20240620 | 182700 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 89 | 20240620 | 182600 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 90 | 20240620 | 182500 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 91 | 20240620 | 182400 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 92 | 20240620 | 182300 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 3073 |
| 93 | 20240620 | 182200 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 94 | 20240620 | 182100 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 95 | 20240620 | 182000 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 96 | 20240620 | 181900 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 97 | 20240620 | 181800 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 98 | 20240620 | 181700 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 99 | 20240620 | 181600 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 100 | 20240620 | 181500 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 101 | 20240620 | 181400 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 102 | 20240620 | 181300 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 103 | 20240620 | 181200 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 104 | 20240620 | 181100 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 105 | 20240620 | 181000 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 106 | 20240620 | 180900 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 107 | 20240620 | 180800 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 108 | 20240620 | 180700 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 109 | 20240620 | 180600 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 110 | 20240620 | 180500 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 111 | 20240620 | 180400 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 112 | 20240620 | 180300 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 113 | 20240620 | 180200 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 114 | 20240620 | 180100 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 115 | 20240620 | 180000 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 116 | 20240620 | 175900 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 117 | 20240620 | 175800 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 118 | 20240620 | 175700 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 119 | 20240620 | 175600 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 120 | 20240620 | 175500 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 121 | 20240620 | 175400 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 122 | 20240620 | 175300 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 3073 |
| 123 | 20240620 | 175200 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 124 | 20240620 | 175100 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 125 | 20240620 | 175000 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 126 | 20240620 | 174900 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 127 | 20240620 | 174800 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 128 | 20240620 | 174700 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 129 | 20240620 | 174600 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 130 | 20240620 | 174500 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 131 | 20240620 | 174400 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 132 | 20240620 | 174300 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 133 | 20240620 | 174200 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 134 | 20240620 | 174100 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 135 | 20240620 | 174000 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 136 | 20240620 | 173900 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 137 | 20240620 | 173800 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 138 | 20240620 | 173700 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 139 | 20240620 | 173600 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 140 | 20240620 | 173500 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 141 | 20240620 | 173400 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 142 | 20240620 | 173300 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 143 | 20240620 | 173200 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 144 | 20240620 | 173100 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 145 | 20240620 | 173000 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 146 | 20240620 | 172900 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 147 | 20240620 | 172800 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 148 | 20240620 | 172700 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 149 | 20240620 | 172600 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 150 | 20240620 | 172500 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 151 | 20240620 | 172400 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 152 | 20240620 | 172300 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 3073 |
| 153 | 20240620 | 172200 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 154 | 20240620 | 172100 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 155 | 20240620 | 172000 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 156 | 20240620 | 171900 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 157 | 20240620 | 171800 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 158 | 20240620 | 171700 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 159 | 20240620 | 171600 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 160 | 20240620 | 171500 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 161 | 20240620 | 171400 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 162 | 20240620 | 171300 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 163 | 20240620 | 171200 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 164 | 20240620 | 171100 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 165 | 20240620 | 171000 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 166 | 20240620 | 170900 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 167 | 20240620 | 170800 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 168 | 20240620 | 170700 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 169 | 20240620 | 170600 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 170 | 20240620 | 170500 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 171 | 20240620 | 170400 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 172 | 20240620 | 170300 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 173 | 20240620 | 170200 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 174 | 20240620 | 170100 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 175 | 20240620 | 170000 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 176 | 20240620 | 165900 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 177 | 20240620 | 165800 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 178 | 20240620 | 165700 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20240620 | 165600 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20240620 | 165500 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20240620 | 165400 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20240620 | 165300 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 3073 |
| 183 | 20240620 | 165200 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20240620 | 165100 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 185 | 20240620 | 165000 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 186 | 20240620 | 164900 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 187 | 20240620 | 164800 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 188 | 20240620 | 164700 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 189 | 20240620 | 164600 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 190 | 20240620 | 164500 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 191 | 20240620 | 164400 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 192 | 20240620 | 164300 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 193 | 20240620 | 164200 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 194 | 20240620 | 164100 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 195 | 20240620 | 164000 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 196 | 20240620 | 163900 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 197 | 20240620 | 163800 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 198 | 20240620 | 163700 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 199 | 20240620 | 163600 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 200 | 20240620 | 163500 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 201 | 20240620 | 163400 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 202 | 20240620 | 163300 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 203 | 20240620 | 163200 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 204 | 20240620 | 163100 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 205 | 20240620 | 163000 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 206 | 20240620 | 162900 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 207 | 20240620 | 162800 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 208 | 20240620 | 162700 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 209 | 20240620 | 162600 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 210 | 20240620 | 162500 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 211 | 20240620 | 162400 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 212 | 20240620 | 162300 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 3073 |
| 213 | 20240620 | 162200 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 214 | 20240620 | 162100 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 215 | 20240620 | 162000 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 216 | 20240620 | 161900 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 217 | 20240620 | 161800 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 218 | 20240620 | 161700 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 219 | 20240620 | 161600 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 220 | 20240620 | 161500 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 221 | 20240620 | 161400 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 222 | 20240620 | 161300 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 223 | 20240620 | 161200 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 224 | 20240620 | 161100 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 225 | 20240620 | 161000 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 226 | 20240620 | 160900 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 227 | 20240620 | 160800 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 228 | 20240620 | 160700 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 229 | 20240620 | 160600 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 230 | 20240620 | 160500 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 231 | 20240620 | 160400 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 232 | 20240620 | 160300 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 233 | 20240620 | 160200 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 234 | 20240620 | 160100 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 235 | 20240620 | 160000 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 236 | 20240620 | 155900 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 237 | 20240620 | 155800 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 238 | 20240620 | 155700 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 239 | 20240620 | 155600 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 240 | 20240620 | 155500 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 241 | 20240620 | 155400 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 242 | 20240620 | 155300 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 3073 |
| 243 | 20240620 | 155200 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 244 | 20240620 | 155100 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 245 | 20240620 | 155000 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 246 | 20240620 | 154900 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 247 | 20240620 | 154800 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 248 | 20240620 | 154700 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 249 | 20240620 | 154600 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 250 | 20240620 | 154500 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 251 | 20240620 | 154400 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 252 | 20240620 | 154300 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 253 | 20240620 | 154200 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 254 | 20240620 | 154100 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 255 | 20240620 | 154000 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 256 | 20240620 | 153900 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 257 | 20240620 | 153800 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 258 | 20240620 | 153700 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 259 | 20240620 | 153600 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 260 | 20240620 | 153500 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 261 | 20240620 | 153400 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 262 | 20240620 | 153300 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 263 | 20240620 | 153200 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 264 | 20240620 | 153100 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 265 | 20240620 | 153000 | 8749396750 | 46050 | 46050 | 46050 | 46050 | 3073 |
| 266 | 20240620 | 152900 | 8607885100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 267 | 20240620 | 152800 | 8607885100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 268 | 20240620 | 152700 | 8607885100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 269 | 20240620 | 152600 | 8607885100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 270 | 20240620 | 152500 | 8607885100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 271 | 20240620 | 152400 | 8607885100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 272 | 20240620 | 152300 | 8607885100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 273 | 20240620 | 152200 | 8607885100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 274 | 20240620 | 152100 | 8607885100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 275 | 20240620 | 152000 | 8607885100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 276 | 20240620 | 151900 | 8607885100 | 46050 | 46100 | 46150 | 46050 | 1050 |
| 277 | 20240620 | 151800 | 8559493000 | 46100 | 46100 | 46100 | 46100 | 265 |
| 278 | 20240620 | 151700 | 8547276500 | 46100 | 46100 | 46150 | 46100 | 1223 |
| 279 | 20240620 | 151600 | 8490895500 | 46100 | 46100 | 46150 | 46100 | 835 |
| 280 | 20240620 | 151500 | 8452401800 | 46150 | 46150 | 46150 | 46100 | 95 |
| 281 | 20240620 | 151400 | 8448018350 | 46150 | 46100 | 46150 | 46100 | 346 |
| 282 | 20240620 | 151300 | 8432067450 | 46100 | 46150 | 46150 | 46100 | 169 |
| 283 | 20240620 | 151200 | 8424272800 | 46150 | 46150 | 46150 | 46100 | 207 |
| 284 | 20240620 | 151100 | 8414724450 | 46150 | 46100 | 46150 | 46100 | 491 |
| 285 | 20240620 | 151000 | 8392068200 | 46150 | 46100 | 46150 | 46100 | 168 |
| 286 | 20240620 | 150900 | 8384316800 | 46100 | 46100 | 46100 | 46100 | 257 |
| 287 | 20240620 | 150800 | 8372469100 | 46150 | 46100 | 46150 | 46100 | 63 |
| 288 | 20240620 | 150700 | 8369562750 | 46100 | 46100 | 46150 | 46100 | 110 |
| 289 | 20240620 | 150600 | 8364491400 | 46100 | 46100 | 46150 | 46100 | 336 |
| 290 | 20240620 | 150500 | 8349001250 | 46150 | 46150 | 46150 | 46100 | 331 |
| 291 | 20240620 | 150400 | 8333738650 | 46100 | 46100 | 46150 | 46100 | 185 |
| 292 | 20240620 | 150300 | 8325204200 | 46100 | 46100 | 46100 | 46100 | 283 |
| 293 | 20240620 | 150200 | 8312157900 | 46100 | 46100 | 46100 | 46100 | 232 |
| 294 | 20240620 | 150100 | 8301462700 | 46100 | 46100 | 46150 | 46050 | 58 |
| 295 | 20240620 | 150000 | 8298789050 | 46100 | 46100 | 46100 | 46050 | 281 |
| 296 | 20240620 | 145900 | 8285839450 | 46100 | 46100 | 46100 | 46100 | 230 |
| 297 | 20240620 | 145800 | 8275236450 | 46100 | 46100 | 46100 | 46100 | 30 |
| 298 | 20240620 | 145700 | 8273853450 | 46100 | 46150 | 46150 | 46100 | 789 |
| 299 | 20240620 | 145600 | 8237451200 | 46150 | 46100 | 46150 | 46100 | 336 |
| 300 | 20240620 | 145500 | 8221949800 | 46100 | 46150 | 46200 | 46100 | 448 |
| 301 | 20240620 | 145400 | 8201274550 | 46200 | 46200 | 46200 | 46200 | 787 |
| 302 | 20240620 | 145300 | 8164915150 | 46200 | 46200 | 46250 | 46200 | 202 |
| 303 | 20240620 | 145200 | 8155580100 | 46200 | 46250 | 46250 | 46200 | 285 |
| 304 | 20240620 | 145100 | 8142399550 | 46250 | 46250 | 46250 | 46200 | 312 |
| 305 | 20240620 | 145000 | 8127971050 | 46250 | 46350 | 46350 | 46200 | 94 |
| 306 | 20240620 | 144900 | 8123626950 | 46350 | 46200 | 46350 | 46150 | 1158 |
| 307 | 20240620 | 144800 | 8070073450 | 46250 | 46250 | 46350 | 46200 | 637 |
| 308 | 20240620 | 144700 | 8040598150 | 46200 | 46200 | 46400 | 46100 | 2103 |
| 309 | 20240620 | 144600 | 7943297550 | 46200 | 46100 | 46200 | 46050 | 1809 |
| 310 | 20240620 | 144500 | 7859812250 | 46050 | 46000 | 46150 | 45950 | 566 |
| 311 | 20240620 | 144400 | 7833731300 | 45950 | 46000 | 46000 | 45900 | 185 |
| 312 | 20240620 | 144300 | 7825230900 | 45950 | 45950 | 46000 | 45900 | 697 |
| 313 | 20240620 | 144200 | 7793183900 | 45950 | 45950 | 45950 | 45950 | 145 |
| 314 | 20240620 | 144100 | 7786521150 | 46000 | 46000 | 46000 | 45900 | 633 |
| 315 | 20240620 | 144000 | 7757408700 | 45950 | 45900 | 45950 | 45850 | 462 |
| 316 | 20240620 | 143900 | 7736183300 | 45900 | 45850 | 45900 | 45850 | 285 |
| 317 | 20240620 | 143800 | 7723110350 | 45850 | 45850 | 45850 | 45850 | 186 |
| 318 | 20240620 | 143700 | 7714582250 | 45850 | 45900 | 45900 | 45850 | 28 |
| 319 | 20240620 | 143600 | 7713298250 | 45850 | 45800 | 45900 | 45800 | 268 |
| 320 | 20240620 | 143500 | 7701015200 | 45800 | 45750 | 45800 | 45750 | 218 |
| 321 | 20240620 | 143400 | 7691041400 | 45750 | 45750 | 45800 | 45750 | 496 |
| 322 | 20240620 | 143300 | 7668348900 | 45750 | 45750 | 45750 | 45750 | 18 |
| 323 | 20240620 | 143200 | 7667525400 | 45750 | 45850 | 45850 | 45750 | 297 |
| 324 | 20240620 | 143100 | 7653927250 | 45850 | 45800 | 45850 | 45800 | 53 |
| 325 | 20240620 | 143000 | 7651498150 | 45850 | 45750 | 45850 | 45750 | 97 |
| 326 | 20240620 | 142900 | 7647058700 | 45850 | 45700 | 45850 | 45700 | 253 |
| 327 | 20240620 | 142800 | 7635484750 | 45750 | 45750 | 45750 | 45700 | 36 |
| 328 | 20240620 | 142700 | 7633839000 | 45700 | 45700 | 45700 | 45700 | 139 |
| 329 | 20240620 | 142600 | 7627486700 | 45700 | 45650 | 45700 | 45650 | 482 |
| 330 | 20240620 | 142500 | 7605462650 | 45650 | 45700 | 45700 | 45650 | 370 |
| 331 | 20240620 | 142400 | 7588558400 | 45700 | 45700 | 45700 | 45650 | 334 |
| 332 | 20240620 | 142300 | 7573297150 | 45650 | 45700 | 45700 | 45650 | 672 |
| 333 | 20240620 | 142200 | 7542618850 | 45700 | 45750 | 45750 | 45700 | 507 |
| 334 | 20240620 | 142100 | 7519446350 | 45700 | 45700 | 45750 | 45700 | 467 |
| 335 | 20240620 | 142000 | 7498102800 | 45750 | 45700 | 45750 | 45700 | 334 |
| 336 | 20240620 | 141900 | 7482831750 | 45750 | 45700 | 45750 | 45700 | 102 |
| 337 | 20240620 | 141800 | 7478169800 | 45700 | 45750 | 45800 | 45700 | 1912 |
| 338 | 20240620 | 141700 | 7390745550 | 45800 | 45800 | 45850 | 45750 | 99 |
| 339 | 20240620 | 141600 | 7386210650 | 45800 | 45800 | 45800 | 45750 | 279 |
| 340 | 20240620 | 141500 | 7373437650 | 45800 | 45850 | 45850 | 45800 | 162 |
| 341 | 20240620 | 141400 | 7366017800 | 45850 | 45750 | 45850 | 45750 | 332 |
| 342 | 20240620 | 141300 | 7350821750 | 45750 | 45750 | 45800 | 45750 | 486 |
| 343 | 20240620 | 141200 | 7328583100 | 45750 | 45750 | 45750 | 45700 | 474 |
| 344 | 20240620 | 141100 | 7306907300 | 45700 | 45850 | 45850 | 45700 | 2919 |
| 345 | 20240620 | 141000 | 7173381650 | 45850 | 45900 | 45900 | 45800 | 2672 |
| 346 | 20240620 | 140900 | 7050937000 | 45850 | 45900 | 45900 | 45850 | 267 |
| 347 | 20240620 | 140800 | 7038690950 | 45850 | 45900 | 46000 | 45850 | 1894 |
| 348 | 20240620 | 140700 | 6951755500 | 45900 | 45950 | 45950 | 45900 | 1034 |
| 349 | 20240620 | 140600 | 6904243250 | 45950 | 46000 | 46000 | 45950 | 295 |
| 350 | 20240620 | 140500 | 6890686650 | 46000 | 45950 | 46000 | 45950 | 133 |
| 351 | 20240620 | 140400 | 6884574150 | 45950 | 46000 | 46000 | 45950 | 1789 |
| 352 | 20240620 | 140300 | 6802285200 | 46000 | 46050 | 46050 | 46000 | 120 |
| 353 | 20240620 | 140200 | 6796760300 | 46050 | 46000 | 46050 | 46000 | 213 |
| 354 | 20240620 | 140100 | 6786957900 | 46000 | 46050 | 46100 | 46000 | 230 |
| 355 | 20240620 | 140000 | 6776370000 | 46050 | 46050 | 46050 | 46000 | 72 |
| 356 | 20240620 | 135900 | 6773054650 | 46050 | 46100 | 46100 | 46050 | 83 |
| 357 | 20240620 | 135800 | 6769232450 | 46050 | 46050 | 46050 | 46050 | 44 |
| 358 | 20240620 | 135700 | 6767206250 | 46000 | 46000 | 46050 | 46000 | 189 |
| 359 | 20240620 | 135600 | 6758507100 | 46050 | 46000 | 46050 | 46000 | 310 |
| 360 | 20240620 | 135500 | 6744246450 | 46000 | 46000 | 46050 | 46000 | 207 |
| 361 | 20240620 | 135400 | 6734723600 | 46050 | 46050 | 46050 | 46000 | 62 |
| 362 | 20240620 | 135300 | 6731871000 | 46000 | 46000 | 46050 | 46000 | 231 |
| 363 | 20240620 | 135200 | 6721244950 | 46000 | 46000 | 46000 | 46000 | 147 |
| 364 | 20240620 | 135100 | 6714482950 | 46000 | 46050 | 46050 | 46000 | 122 |
| 365 | 20240620 | 135000 | 6708870400 | 46050 | 46100 | 46100 | 46050 | 3174 |
| 366 | 20240620 | 134900 | 6562582400 | 46100 | 46100 | 46150 | 46100 | 246 |
| 367 | 20240620 | 134800 | 6551241700 | 46150 | 46150 | 46200 | 46150 | 151 |
| 368 | 20240620 | 134700 | 6544273000 | 46200 | 46200 | 46200 | 46200 | 842 |
| 369 | 20240620 | 134600 | 6505372600 | 46250 | 46200 | 46250 | 46200 | 169 |
| 370 | 20240620 | 134500 | 6497562200 | 46250 | 46250 | 46250 | 46200 | 300 |
| 371 | 20240620 | 134400 | 6483687300 | 46250 | 46200 | 46250 | 46200 | 55 |
| 372 | 20240620 | 134300 | 6481144400 | 46250 | 46250 | 46250 | 46200 | 145 |
| 373 | 20240620 | 134200 | 6474443900 | 46200 | 46150 | 46200 | 46150 | 144 |
| 374 | 20240620 | 134100 | 6467791750 | 46150 | 46150 | 46150 | 46150 | 291 |
| 375 | 20240620 | 134000 | 6454362100 | 46150 | 46150 | 46200 | 46150 | 111 |
| 376 | 20240620 | 133900 | 6449236050 | 46200 | 46200 | 46200 | 46150 | 117 |
| 377 | 20240620 | 133800 | 6443835000 | 46250 | 46200 | 46250 | 46150 | 577 |
| 378 | 20240620 | 133700 | 6417162550 | 46200 | 46100 | 46200 | 46100 | 1939 |
| 379 | 20240620 | 133600 | 6327672800 | 46100 | 46150 | 46150 | 46100 | 113 |
| 380 | 20240620 | 133500 | 6322462950 | 46150 | 46100 | 46150 | 46050 | 422 |
| 381 | 20240620 | 133400 | 6303009050 | 46050 | 46050 | 46100 | 46050 | 128 |
| 382 | 20240620 | 133300 | 6297114550 | 46050 | 46100 | 46100 | 46050 | 41 |
| 383 | 20240620 | 133200 | 6295226000 | 46100 | 46100 | 46100 | 46050 | 150 |
| 384 | 20240620 | 133100 | 6288316250 | 46050 | 46000 | 46050 | 46000 | 349 |
| 385 | 20240620 | 133000 | 6272254100 | 46000 | 46000 | 46050 | 46000 | 277 |
| 386 | 20240620 | 132900 | 6259512000 | 46050 | 46000 | 46050 | 46000 | 67 |
| 387 | 20240620 | 132800 | 6256428400 | 46000 | 46000 | 46000 | 46000 | 12 |
| 388 | 20240620 | 132700 | 6255876400 | 46000 | 46050 | 46050 | 46000 | 264 |
| 389 | 20240620 | 132600 | 6243725750 | 46050 | 46000 | 46050 | 46000 | 157 |
| 390 | 20240620 | 132500 | 6236501850 | 46050 | 46050 | 46050 | 46000 | 188 |
| 391 | 20240620 | 132400 | 6227853400 | 46050 | 46050 | 46050 | 46000 | 226 |
| 392 | 20240620 | 132300 | 6217453350 | 46050 | 45950 | 46050 | 45950 | 593 |
| 393 | 20240620 | 132200 | 6190180100 | 45950 | 45950 | 46000 | 45950 | 360 |
| 394 | 20240620 | 132100 | 6173637950 | 45950 | 45950 | 46000 | 45950 | 372 |
| 395 | 20240620 | 132000 | 6156536200 | 45950 | 45950 | 46000 | 45950 | 472 |
| 396 | 20240620 | 131900 | 6134847150 | 45950 | 46000 | 46000 | 45950 | 254 |
| 397 | 20240620 | 131800 | 6123168500 | 46000 | 46050 | 46050 | 46000 | 549 |
| 398 | 20240620 | 131700 | 6097912850 | 46050 | 46000 | 46050 | 46000 | 96 |
| 399 | 20240620 | 131600 | 6093494400 | 46000 | 46050 | 46050 | 46000 | 351 |
| 400 | 20240620 | 131500 | 6077347350 | 46000 | 46050 | 46050 | 46000 | 102 |
| 401 | 20240620 | 131400 | 6072650300 | 46050 | 46050 | 46050 | 46050 | 49 |
| 402 | 20240620 | 131300 | 6070393850 | 46000 | 46000 | 46000 | 46000 | 101 |
| 403 | 20240620 | 131200 | 6065747850 | 46000 | 46000 | 46000 | 46000 | 58 |
| 404 | 20240620 | 131100 | 6063079850 | 45950 | 46000 | 46050 | 45950 | 289 |
| 405 | 20240620 | 131000 | 6049786850 | 46050 | 46050 | 46050 | 46000 | 87 |
| 406 | 20240620 | 130900 | 6045780550 | 46050 | 46150 | 46150 | 46000 | 365 |
| 407 | 20240620 | 130800 | 6028983700 | 46150 | 46000 | 46150 | 46000 | 106 |
| 408 | 20240620 | 130700 | 6024102500 | 46000 | 46000 | 46000 | 46000 | 154 |
| 409 | 20240620 | 130600 | 6017018500 | 46000 | 46150 | 46150 | 46000 | 64 |
| 410 | 20240620 | 130500 | 6014072550 | 46150 | 46000 | 46150 | 46000 | 670 |
| 411 | 20240620 | 130400 | 5983234950 | 46050 | 46050 | 46100 | 46050 | 213 |
| 412 | 20240620 | 130300 | 5973422700 | 46050 | 46050 | 46050 | 46000 | 408 |
| 413 | 20240620 | 130200 | 5954634400 | 46100 | 46100 | 46100 | 46050 | 303 |
| 414 | 20240620 | 130100 | 5940677600 | 46100 | 46100 | 46150 | 46100 | 85 |
| 415 | 20240620 | 130000 | 5936759050 | 46100 | 46050 | 46100 | 46000 | 286 |
| 416 | 20240620 | 125900 | 5923596800 | 46050 | 46100 | 46100 | 46050 | 120 |
| 417 | 20240620 | 125800 | 5918065800 | 46100 | 46050 | 46100 | 46050 | 223 |
| 418 | 20240620 | 125700 | 5907789400 | 46050 | 46050 | 46050 | 46000 | 130 |
| 419 | 20240620 | 125600 | 5901807900 | 46000 | 46000 | 46050 | 46000 | 197 |
| 420 | 20240620 | 125500 | 5892740200 | 46050 | 46050 | 46050 | 46000 | 176 |
| 421 | 20240620 | 125400 | 5884639450 | 46050 | 46100 | 46100 | 46050 | 56 |
| 422 | 20240620 | 125300 | 5882058950 | 46050 | 46100 | 46100 | 46050 | 102 |
| 423 | 20240620 | 125200 | 5877361800 | 46050 | 46100 | 46100 | 46050 | 67 |
| 424 | 20240620 | 125100 | 5874276000 | 46100 | 46050 | 46100 | 46050 | 13 |
| 425 | 20240620 | 125000 | 5873677000 | 46050 | 46150 | 46150 | 46050 | 199 |
| 426 | 20240620 | 124900 | 5864511450 | 46050 | 46050 | 46100 | 46050 | 83 |
| 427 | 20240620 | 124800 | 5860686800 | 46050 | 46100 | 46100 | 46050 | 132 |
| 428 | 20240620 | 124700 | 5854604900 | 46100 | 45950 | 46300 | 45900 | 1120 |
| 429 | 20240620 | 124600 | 5803074150 | 45950 | 46000 | 46050 | 45900 | 1997 |
| 430 | 20240620 | 124500 | 5711300700 | 46050 | 46050 | 46100 | 46050 | 50 |
| 431 | 20240620 | 124400 | 5708997550 | 46000 | 46000 | 46000 | 46000 | 71 |
| 432 | 20240620 | 124300 | 5705731550 | 46000 | 46050 | 46100 | 46000 | 112 |
| 433 | 20240620 | 124200 | 5700575800 | 46050 | 46000 | 46100 | 46000 | 353 |
| 434 | 20240620 | 124100 | 5684331200 | 46000 | 46100 | 46100 | 46000 | 2517 |
| 435 | 20240620 | 124000 | 5568534000 | 46100 | 46050 | 46100 | 46050 | 758 |
| 436 | 20240620 | 123900 | 5533627900 | 46050 | 46150 | 46150 | 46050 | 399 |
| 437 | 20240620 | 123800 | 5515250700 | 46100 | 46100 | 46150 | 46000 | 5400 |
| 438 | 20240620 | 123700 | 5266677850 | 46100 | 46150 | 46150 | 46050 | 555 |
| 439 | 20240620 | 123600 | 5241099000 | 46100 | 46150 | 46150 | 46100 | 5691 |
| 440 | 20240620 | 123500 | 4978607000 | 46150 | 46150 | 46200 | 46150 | 621 |
| 441 | 20240620 | 123400 | 4949942850 | 46150 | 46150 | 46200 | 46150 | 156 |
| 442 | 20240620 | 123300 | 4942742250 | 46150 | 46150 | 46150 | 46150 | 97 |
| 443 | 20240620 | 123200 | 4938265700 | 46200 | 46200 | 46200 | 46200 | 373 |
| 444 | 20240620 | 123100 | 4921033100 | 46250 | 46250 | 46250 | 46200 | 9 |
| 445 | 20240620 | 123000 | 4920617000 | 46200 | 46200 | 46200 | 46150 | 430 |
| 446 | 20240620 | 122900 | 4900767200 | 46200 | 46200 | 46250 | 46200 | 16 |
| 447 | 20240620 | 122800 | 4900027850 | 46200 | 46200 | 46200 | 46200 | 61 |
| 448 | 20240620 | 122700 | 4897209650 | 46200 | 46250 | 46250 | 46150 | 102 |
| 449 | 20240620 | 122600 | 4892499650 | 46150 | 46200 | 46200 | 46150 | 262 |
| 450 | 20240620 | 122500 | 4880404000 | 46200 | 46150 | 46200 | 46150 | 171 |
| 451 | 20240620 | 122400 | 4872510800 | 46150 | 46150 | 46150 | 46150 | 87 |
| 452 | 20240620 | 122300 | 4868495750 | 46200 | 46200 | 46200 | 46200 | 80 |
| 453 | 20240620 | 122200 | 4864799750 | 46200 | 46200 | 46250 | 46200 | 155 |
| 454 | 20240620 | 122100 | 4857638200 | 46200 | 46200 | 46250 | 46200 | 97 |
| 455 | 20240620 | 122000 | 4853156750 | 46200 | 46200 | 46250 | 46200 | 146 |
| 456 | 20240620 | 121900 | 4846411250 | 46200 | 46150 | 46200 | 46150 | 290 |
| 457 | 20240620 | 121800 | 4833014100 | 46200 | 46250 | 46300 | 46150 | 1918 |
| 458 | 20240620 | 121700 | 4744384350 | 46300 | 46250 | 46300 | 46250 | 52 |
| 459 | 20240620 | 121600 | 4741979250 | 46250 | 46300 | 46300 | 46200 | 291 |
| 460 | 20240620 | 121500 | 4728529950 | 46250 | 46350 | 46350 | 46250 | 1265 |
| 461 | 20240620 | 121400 | 4669992500 | 46450 | 46350 | 46450 | 46350 | 148 |
| 462 | 20240620 | 121300 | 4663127400 | 46400 | 46400 | 46400 | 46350 | 131 |
| 463 | 20240620 | 121200 | 4657054800 | 46350 | 46350 | 46350 | 46350 | 147 |
| 464 | 20240620 | 121100 | 4650241350 | 46350 | 46350 | 46400 | 46350 | 84 |
| 465 | 20240620 | 121000 | 4646347150 | 46400 | 46400 | 46400 | 46350 | 66 |
| 466 | 20240620 | 120900 | 4643286450 | 46350 | 46300 | 46350 | 46300 | 137 |
| 467 | 20240620 | 120800 | 4636940800 | 46300 | 46350 | 46400 | 46300 | 30 |
| 468 | 20240620 | 120700 | 4635550700 | 46350 | 46350 | 46350 | 46350 | 263 |
| 469 | 20240620 | 120600 | 4623360650 | 46350 | 46350 | 46350 | 46350 | 156 |
| 470 | 20240620 | 120500 | 4616130050 | 46400 | 46350 | 46400 | 46350 | 75 |
| 471 | 20240620 | 120400 | 4612653750 | 46350 | 46350 | 46350 | 46300 | 132 |
| 472 | 20240620 | 120300 | 4606538050 | 46400 | 46300 | 46400 | 46250 | 704 |
| 473 | 20240620 | 120200 | 4573919200 | 46300 | 46300 | 46300 | 46300 | 503 |
| 474 | 20240620 | 120100 | 4550630300 | 46300 | 46350 | 46350 | 46300 | 2 |
| 475 | 20240620 | 120000 | 4550537650 | 46350 | 46350 | 46400 | 46350 | 212 |
| 476 | 20240620 | 115900 | 4540711350 | 46350 | 46400 | 46400 | 46350 | 21 |
| 477 | 20240620 | 115800 | 4539737000 | 46350 | 46400 | 46400 | 46350 | 70 |
| 478 | 20240620 | 115700 | 4536491950 | 46400 | 46450 | 46450 | 46400 | 231 |
| 479 | 20240620 | 115600 | 4525772150 | 46400 | 46400 | 46450 | 46350 | 49 |
| 480 | 20240620 | 115500 | 4523497600 | 46400 | 46350 | 46400 | 46350 | 288 |
| 481 | 20240620 | 115400 | 4510140050 | 46400 | 46350 | 46400 | 46350 | 19 |
| 482 | 20240620 | 115300 | 4509259350 | 46350 | 46350 | 46350 | 46300 | 117 |
| 483 | 20240620 | 115200 | 4503838900 | 46300 | 46300 | 46400 | 46300 | 19 |
| 484 | 20240620 | 115100 | 4502957500 | 46250 | 46250 | 46300 | 46250 | 77 |
| 485 | 20240620 | 115000 | 4499394150 | 46300 | 46300 | 46350 | 46300 | 171 |
| 486 | 20240620 | 114900 | 4491471300 | 46350 | 46300 | 46350 | 46250 | 934 |
| 487 | 20240620 | 114800 | 4448224650 | 46300 | 46350 | 46350 | 46300 | 325 |
| 488 | 20240620 | 114700 | 4433172500 | 46350 | 46350 | 46350 | 46300 | 150 |
| 489 | 20240620 | 114600 | 4426221900 | 46350 | 46300 | 46350 | 46300 | 97 |
| 490 | 20240620 | 114500 | 4421728450 | 46300 | 46400 | 46400 | 46300 | 115 |
| 491 | 20240620 | 114400 | 4416397600 | 46400 | 46300 | 46400 | 46300 | 15 |
| 492 | 20240620 | 114300 | 4415701800 | 46350 | 46400 | 46400 | 46350 | 709 |
| 493 | 20240620 | 114200 | 4382825750 | 46400 | 46400 | 46400 | 46400 | 136 |
| 494 | 20240620 | 114100 | 4376515350 | 46400 | 46450 | 46450 | 46400 | 103 |
| 495 | 20240620 | 114000 | 4371734650 | 46400 | 46450 | 46450 | 46400 | 25 |
| 496 | 20240620 | 113900 | 4370573500 | 46400 | 46450 | 46450 | 46400 | 117 |
| 497 | 20240620 | 113800 | 4365142200 | 46400 | 46450 | 46450 | 46400 | 22 |
| 498 | 20240620 | 113700 | 4364120600 | 46500 | 46400 | 46500 | 46400 | 135 |
| 499 | 20240620 | 113600 | 4357853750 | 46450 | 46500 | 46500 | 46450 | 35 |
| 500 | 20240620 | 113500 | 4356226550 | 46400 | 46400 | 46400 | 46400 | 18 |
| 501 | 20240620 | 113400 | 4355391350 | 46450 | 46450 | 46500 | 46450 | 445 |
| 502 | 20240620 | 113300 | 4334720600 | 46500 | 46450 | 46500 | 46450 | 274 |
| 503 | 20240620 | 113200 | 4321993150 | 46450 | 46400 | 46450 | 46350 | 408 |
| 504 | 20240620 | 113100 | 4303056450 | 46350 | 46400 | 46400 | 46300 | 423 |
| 505 | 20240620 | 113000 | 4283450250 | 46350 | 46350 | 46350 | 46300 | 124 |
| 506 | 20240620 | 112900 | 4277703000 | 46350 | 46400 | 46400 | 46350 | 24 |
| 507 | 20240620 | 112800 | 4276589600 | 46350 | 46300 | 46400 | 46300 | 36 |
| 508 | 20240620 | 112700 | 4274921100 | 46300 | 46350 | 46350 | 46300 | 456 |
| 509 | 20240620 | 112600 | 4253792100 | 46300 | 46350 | 46350 | 46300 | 160 |
| 510 | 20240620 | 112500 | 4246378600 | 46400 | 46400 | 46400 | 46350 | 1052 |
| 511 | 20240620 | 112400 | 4197570350 | 46400 | 46400 | 46400 | 46400 | 1 |
| 512 | 20240620 | 112300 | 4197523950 | 46450 | 46550 | 46550 | 46400 | 123 |
| 513 | 20240620 | 112200 | 4191807650 | 46550 | 46450 | 46550 | 46450 | 719 |
| 514 | 20240620 | 112100 | 4158370750 | 46500 | 46350 | 46500 | 46300 | 674 |
| 515 | 20240620 | 112000 | 4127112350 | 46300 | 46400 | 46400 | 46300 | 918 |
| 516 | 20240620 | 111900 | 4084565550 | 46350 | 46350 | 46350 | 46350 | 33 |
| 517 | 20240620 | 111800 | 4083036000 | 46350 | 46400 | 46400 | 46350 | 111 |
| 518 | 20240620 | 111700 | 4077891100 | 46350 | 46400 | 46400 | 46350 | 23 |
| 519 | 20240620 | 111600 | 4076824850 | 46400 | 46350 | 46400 | 46350 | 126 |
| 520 | 20240620 | 111500 | 4070983500 | 46400 | 46400 | 46400 | 46350 | 130 |
| 521 | 20240620 | 111400 | 4064954750 | 46400 | 46450 | 46450 | 46400 | 573 |
| 522 | 20240620 | 111300 | 4038357650 | 46450 | 46450 | 46500 | 46450 | 226 |
| 523 | 20240620 | 111200 | 4027857450 | 46450 | 46450 | 46500 | 46450 | 19 |
| 524 | 20240620 | 111100 | 4026974850 | 46450 | 46500 | 46500 | 46450 | 297 |
| 525 | 20240620 | 111000 | 4013165250 | 46500 | 46600 | 46600 | 46500 | 328 |
| 526 | 20240620 | 110900 | 3997901300 | 46550 | 46550 | 46600 | 46550 | 306 |
| 527 | 20240620 | 110800 | 3983656900 | 46550 | 46550 | 46550 | 46550 | 17 |
| 528 | 20240620 | 110700 | 3982865550 | 46550 | 46550 | 46600 | 46550 | 17 |
| 529 | 20240620 | 110600 | 3982074150 | 46550 | 46550 | 46550 | 46550 | 31 |
| 530 | 20240620 | 110500 | 3980631100 | 46550 | 46550 | 46550 | 46550 | 2 |
| 531 | 20240620 | 110400 | 3980538000 | 46550 | 46550 | 46600 | 46550 | 94 |
| 532 | 20240620 | 110300 | 3976162250 | 46600 | 46600 | 46600 | 46550 | 76 |
| 533 | 20240620 | 110200 | 3972620750 | 46600 | 46600 | 46600 | 46550 | 238 |
| 534 | 20240620 | 110100 | 3961537100 | 46550 | 46550 | 46550 | 46550 | 1 |
| 535 | 20240620 | 110000 | 3961490550 | 46550 | 46650 | 46650 | 46550 | 69 |
| 536 | 20240620 | 105900 | 3958275950 | 46600 | 46550 | 46600 | 46550 | 70 |
| 537 | 20240620 | 105800 | 3955015500 | 46550 | 46600 | 46600 | 46550 | 142 |
| 538 | 20240620 | 105700 | 3948404850 | 46600 | 46600 | 46600 | 46550 | 218 |
| 539 | 20240620 | 105600 | 3938251100 | 46600 | 46650 | 46650 | 46600 | 177 |
| 540 | 20240620 | 105500 | 3930001850 | 46650 | 46600 | 46650 | 46600 | 158 |
| 541 | 20240620 | 105400 | 3922637350 | 46650 | 46650 | 46650 | 46600 | 31 |
| 542 | 20240620 | 105300 | 3921192150 | 46600 | 46550 | 46600 | 46550 | 67 |
| 543 | 20240620 | 105200 | 3918071950 | 46650 | 46600 | 46650 | 46600 | 233 |
| 544 | 20240620 | 105100 | 3907213850 | 46550 | 46550 | 46600 | 46550 | 114 |
| 545 | 20240620 | 105000 | 3901907100 | 46500 | 46550 | 46550 | 46500 | 153 |
| 546 | 20240620 | 104900 | 3894792200 | 46500 | 46600 | 46600 | 46500 | 172 |
| 547 | 20240620 | 104800 | 3886781400 | 46600 | 46600 | 46600 | 46550 | 140 |
| 548 | 20240620 | 104700 | 3880264250 | 46550 | 46600 | 46600 | 46550 | 28 |
| 549 | 20240620 | 104600 | 3878960300 | 46600 | 46550 | 46600 | 46550 | 21 |
| 550 | 20240620 | 104500 | 3877982700 | 46550 | 46600 | 46600 | 46550 | 7 |
| 551 | 20240620 | 104400 | 3877656800 | 46600 | 46550 | 46600 | 46550 | 156 |
| 552 | 20240620 | 104300 | 3870388100 | 46550 | 46600 | 46600 | 46550 | 201 |
| 553 | 20240620 | 104200 | 3861026500 | 46600 | 46600 | 46650 | 46600 | 185 |
| 554 | 20240620 | 104100 | 3852405350 | 46600 | 46600 | 46600 | 46600 | 319 |
| 555 | 20240620 | 104000 | 3837539950 | 46550 | 46600 | 46600 | 46550 | 74 |
| 556 | 20240620 | 103900 | 3834092500 | 46550 | 46550 | 46600 | 46550 | 133 |
| 557 | 20240620 | 103800 | 3827901050 | 46550 | 46500 | 46600 | 46500 | 50 |
| 558 | 20240620 | 103700 | 3825574500 | 46500 | 46550 | 46550 | 46500 | 257 |
| 559 | 20240620 | 103600 | 3813622500 | 46550 | 46550 | 46600 | 46550 | 335 |
| 560 | 20240620 | 103500 | 3798027450 | 46550 | 46450 | 46550 | 46450 | 161 |
| 561 | 20240620 | 103400 | 3790540050 | 46450 | 46400 | 46500 | 46400 | 189 |
| 562 | 20240620 | 103300 | 3781761500 | 46400 | 46450 | 46500 | 46400 | 159 |
| 563 | 20240620 | 103200 | 3774383000 | 46500 | 46400 | 46500 | 46400 | 540 |
| 564 | 20240620 | 103100 | 3749324900 | 46450 | 46400 | 46450 | 46400 | 1362 |
| 565 | 20240620 | 103000 | 3686073900 | 46450 | 46400 | 46450 | 46400 | 23 |
| 566 | 20240620 | 102900 | 3685005650 | 46450 | 46450 | 46450 | 46400 | 136 |
| 567 | 20240620 | 102800 | 3678690050 | 46450 | 46500 | 46500 | 46450 | 89 |
| 568 | 20240620 | 102700 | 3674555250 | 46500 | 46500 | 46550 | 46500 | 95 |
| 569 | 20240620 | 102600 | 3670137700 | 46500 | 46500 | 46500 | 46500 | 39 |
| 570 | 20240620 | 102500 | 3668324200 | 46500 | 46550 | 46600 | 46500 | 149 |
| 571 | 20240620 | 102400 | 3661388450 | 46550 | 46550 | 46550 | 46550 | 120 |
| 572 | 20240620 | 102300 | 3655802450 | 46550 | 46500 | 46600 | 46500 | 38 |
| 573 | 20240620 | 102200 | 3654033250 | 46500 | 46650 | 46650 | 46500 | 638 |
| 574 | 20240620 | 102100 | 3624356300 | 46650 | 46600 | 46650 | 46500 | 1035 |
| 575 | 20240620 | 102000 | 3576130350 | 46500 | 46450 | 46650 | 46450 | 474 |
| 576 | 20240620 | 101900 | 3554053450 | 46450 | 46400 | 46500 | 46400 | 361 |
| 577 | 20240620 | 101800 | 3537285200 | 46450 | 46300 | 46450 | 46300 | 303 |
| 578 | 20240620 | 101700 | 3523246700 | 46350 | 46350 | 46350 | 46300 | 112 |
| 579 | 20240620 | 101600 | 3518060000 | 46350 | 46350 | 46450 | 46350 | 509 |
| 580 | 20240620 | 101500 | 3494466650 | 46350 | 46350 | 46350 | 46350 | 114 |
| 581 | 20240620 | 101400 | 3489182750 | 46350 | 46400 | 46400 | 46350 | 218 |
| 582 | 20240620 | 101300 | 3479069400 | 46400 | 46350 | 46400 | 46350 | 39 |
| 583 | 20240620 | 101200 | 3477260250 | 46350 | 46350 | 46350 | 46300 | 283 |
| 584 | 20240620 | 101100 | 3464148050 | 46350 | 46300 | 46350 | 46300 | 49 |
| 585 | 20240620 | 101000 | 3461877650 | 46300 | 46350 | 46350 | 46300 | 137 |
| 586 | 20240620 | 100900 | 3455531400 | 46350 | 46350 | 46350 | 46300 | 243 |
| 587 | 20240620 | 100800 | 3444268600 | 46400 | 46350 | 46400 | 46350 | 196 |
| 588 | 20240620 | 100700 | 3435180750 | 46300 | 46350 | 46400 | 46300 | 704 |
| 589 | 20240620 | 100600 | 3402568650 | 46350 | 46400 | 46400 | 46350 | 225 |
| 590 | 20240620 | 100500 | 3392139800 | 46400 | 46350 | 46400 | 46350 | 223 |
| 591 | 20240620 | 100400 | 3381803600 | 46400 | 46400 | 46400 | 46400 | 202 |
| 592 | 20240620 | 100300 | 3372430800 | 46400 | 46450 | 46450 | 46400 | 122 |
| 593 | 20240620 | 100200 | 3366769400 | 46400 | 46400 | 46450 | 46400 | 248 |
| 594 | 20240620 | 100100 | 3355260600 | 46450 | 46450 | 46450 | 46400 | 69 |
| 595 | 20240620 | 100000 | 3352058600 | 46450 | 46400 | 46450 | 46400 | 616 |
| 596 | 20240620 | 095900 | 3323469950 | 46400 | 46500 | 46550 | 46400 | 334 |
| 597 | 20240620 | 095800 | 3307948950 | 46500 | 46600 | 46600 | 46500 | 189 |
| 598 | 20240620 | 095700 | 3299142050 | 46650 | 46650 | 46650 | 46600 | 223 |
| 599 | 20240620 | 095600 | 3288745700 | 46650 | 46350 | 46650 | 46350 | 863 |
| 600 | 20240620 | 095500 | 3248547600 | 46350 | 46400 | 46400 | 46300 | 331 |
| 601 | 20240620 | 095400 | 3233215600 | 46400 | 46350 | 46400 | 46300 | 100 |
| 602 | 20240620 | 095300 | 3228579250 | 46350 | 46400 | 46450 | 46200 | 442 |
| 603 | 20240620 | 095200 | 3208097050 | 46400 | 46500 | 46550 | 46400 | 378 |
| 604 | 20240620 | 095100 | 3190533850 | 46500 | 46500 | 46550 | 46500 | 140 |
| 605 | 20240620 | 095000 | 3184017750 | 46500 | 46550 | 46550 | 46500 | 196 |
| 606 | 20240620 | 094900 | 3174902900 | 46550 | 46500 | 46550 | 46450 | 393 |
| 607 | 20240620 | 094800 | 3156624950 | 46500 | 46500 | 46500 | 46450 | 167 |
| 608 | 20240620 | 094700 | 3148859500 | 46450 | 46350 | 46450 | 46250 | 650 |
| 609 | 20240620 | 094600 | 3118715200 | 46350 | 46200 | 46350 | 46200 | 316 |
| 610 | 20240620 | 094500 | 3104088750 | 46200 | 46100 | 46200 | 46050 | 2162 |
| 611 | 20240620 | 094400 | 3004428450 | 46100 | 46100 | 46100 | 46050 | 1225 |
| 612 | 20240620 | 094300 | 2947986050 | 46100 | 46100 | 46150 | 46050 | 1768 |
| 613 | 20240620 | 094200 | 2866522950 | 46100 | 46150 | 46150 | 46050 | 1993 |
| 614 | 20240620 | 094100 | 2774624050 | 46150 | 46300 | 46350 | 46150 | 5178 |
| 615 | 20240620 | 094000 | 2535230850 | 46300 | 46300 | 46350 | 46300 | 282 |
| 616 | 20240620 | 093900 | 2522173750 | 46300 | 46400 | 46400 | 46300 | 997 |
| 617 | 20240620 | 093800 | 2475997000 | 46400 | 46400 | 46400 | 46350 | 583 |
| 618 | 20240620 | 093700 | 2448948500 | 46400 | 46400 | 46400 | 46350 | 116 |
| 619 | 20240620 | 093600 | 2443570700 | 46400 | 46450 | 46450 | 46300 | 263 |
| 620 | 20240620 | 093500 | 2431379300 | 46450 | 46350 | 46450 | 46300 | 948 |
| 621 | 20240620 | 093400 | 2387435250 | 46300 | 46350 | 46400 | 46300 | 1485 |
| 622 | 20240620 | 093300 | 2318646300 | 46350 | 46500 | 46500 | 46350 | 1875 |
| 623 | 20240620 | 093200 | 2231594650 | 46500 | 46550 | 46550 | 46450 | 1979 |
| 624 | 20240620 | 093100 | 2139564750 | 46600 | 46650 | 46650 | 46550 | 1046 |
| 625 | 20240620 | 093000 | 2090850700 | 46650 | 46650 | 46650 | 46650 | 111 |
| 626 | 20240620 | 092900 | 2085672550 | 46650 | 46650 | 46700 | 46550 | 1658 |
| 627 | 20240620 | 092800 | 2008402500 | 46650 | 46700 | 46700 | 46600 | 1369 |
| 628 | 20240620 | 092700 | 1944527700 | 46700 | 46650 | 46750 | 46650 | 310 |
| 629 | 20240620 | 092600 | 1930042250 | 46650 | 46750 | 46750 | 46650 | 1842 |
| 630 | 20240620 | 092500 | 1844022500 | 46800 | 46800 | 46800 | 46750 | 1343 |
| 631 | 20240620 | 092400 | 1781216150 | 46800 | 46800 | 46850 | 46800 | 555 |
| 632 | 20240620 | 092300 | 1755238650 | 46800 | 46800 | 46850 | 46800 | 818 |
| 633 | 20240620 | 092200 | 1716953750 | 46800 | 46900 | 46900 | 46800 | 1135 |
| 634 | 20240620 | 092100 | 1663762950 | 46900 | 46950 | 46950 | 46850 | 954 |
| 635 | 20240620 | 092000 | 1619010650 | 46950 | 47100 | 47100 | 46900 | 1529 |
| 636 | 20240620 | 091900 | 1547156950 | 47100 | 46850 | 47100 | 46850 | 2013 |
| 637 | 20240620 | 091800 | 1452677400 | 46850 | 46900 | 46900 | 46850 | 1146 |
| 638 | 20240620 | 091700 | 1398931850 | 46900 | 46700 | 47000 | 46700 | 4846 |
| 639 | 20240620 | 091600 | 1171736150 | 46750 | 46750 | 46750 | 46750 | 326 |
| 640 | 20240620 | 091500 | 1156495650 | 46750 | 46750 | 46800 | 46750 | 382 |
| 641 | 20240620 | 091400 | 1138634000 | 46750 | 46700 | 46750 | 46700 | 352 |
| 642 | 20240620 | 091300 | 1122178600 | 46700 | 46750 | 46750 | 46700 | 605 |
| 643 | 20240620 | 091200 | 1093896350 | 46750 | 46800 | 46850 | 46750 | 1456 |
| 644 | 20240620 | 091100 | 1025774400 | 46800 | 46850 | 46900 | 46750 | 349 |
| 645 | 20240620 | 091000 | 1009435900 | 46850 | 46700 | 46900 | 46700 | 1063 |
| 646 | 20240620 | 090900 | 959709900 | 46750 | 46800 | 46900 | 46750 | 824 |
| 647 | 20240620 | 090800 | 921161250 | 46850 | 46950 | 46950 | 46750 | 513 |
| 648 | 20240620 | 090700 | 897138200 | 46950 | 46850 | 47000 | 46850 | 783 |
| 649 | 20240620 | 090600 | 860410950 | 46850 | 46650 | 46850 | 46500 | 1221 |
| 650 | 20240620 | 090500 | 803437700 | 46700 | 46850 | 46900 | 46700 | 2379 |
| 651 | 20240620 | 090400 | 692274350 | 46900 | 46950 | 47000 | 46900 | 4100 |
| 652 | 20240620 | 090300 | 499904550 | 47000 | 47100 | 47150 | 47000 | 3499 |
| 653 | 20240620 | 090200 | 335304700 | 47100 | 47100 | 47200 | 47100 | 1439 |
| 654 | 20240620 | 090100 | 267487850 | 47100 | 47150 | 47200 | 47100 | 1453 |
| 655 | 20240620 | 090000 | 199006300 | 47100 | 47050 | 47200 | 46900 | 4230 |