36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 201200 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 5428 |
| 3 | 20240619 | 201100 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 4 | 20240619 | 201000 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 5 | 20240619 | 200900 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 6 | 20240619 | 200800 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 7 | 20240619 | 200700 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 8 | 20240619 | 200600 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 9 | 20240619 | 200500 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 10 | 20240619 | 200400 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 11 | 20240619 | 200300 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 12 | 20240619 | 200200 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 13 | 20240619 | 200100 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 14 | 20240619 | 200000 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 15 | 20240619 | 195900 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 16 | 20240619 | 195800 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 17 | 20240619 | 195700 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 18 | 20240619 | 195600 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 19 | 20240619 | 195500 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 20 | 20240619 | 195400 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 21 | 20240619 | 195300 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 22 | 20240619 | 195200 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 23 | 20240619 | 195100 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 24 | 20240619 | 195000 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 25 | 20240619 | 194900 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 26 | 20240619 | 194800 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 27 | 20240619 | 194700 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 28 | 20240619 | 194600 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 29 | 20240619 | 194500 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 30 | 20240619 | 194400 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 31 | 20240619 | 194300 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 32 | 20240619 | 194200 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 5428 |
| 33 | 20240619 | 194100 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 34 | 20240619 | 194000 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 35 | 20240619 | 193900 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 36 | 20240619 | 193800 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 37 | 20240619 | 193700 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 38 | 20240619 | 193600 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 39 | 20240619 | 193500 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 40 | 20240619 | 193400 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 41 | 20240619 | 193300 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 42 | 20240619 | 193200 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 43 | 20240619 | 193100 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 44 | 20240619 | 193000 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 45 | 20240619 | 192900 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 46 | 20240619 | 192800 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 47 | 20240619 | 192700 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 48 | 20240619 | 192600 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 49 | 20240619 | 192500 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 50 | 20240619 | 192400 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 51 | 20240619 | 192300 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 52 | 20240619 | 192200 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 53 | 20240619 | 192100 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 54 | 20240619 | 192000 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 55 | 20240619 | 191900 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 56 | 20240619 | 191800 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 57 | 20240619 | 191700 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 58 | 20240619 | 191600 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 59 | 20240619 | 191500 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 60 | 20240619 | 191400 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 61 | 20240619 | 191300 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 62 | 20240619 | 191200 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 5428 |
| 63 | 20240619 | 191100 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 64 | 20240619 | 191000 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 65 | 20240619 | 190900 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 66 | 20240619 | 190800 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 67 | 20240619 | 190700 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 68 | 20240619 | 190600 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 69 | 20240619 | 190500 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 70 | 20240619 | 190400 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 71 | 20240619 | 190300 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 72 | 20240619 | 190200 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 73 | 20240619 | 190100 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 74 | 20240619 | 190000 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 75 | 20240619 | 185900 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 76 | 20240619 | 185800 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 77 | 20240619 | 185700 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 78 | 20240619 | 185600 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 79 | 20240619 | 185500 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 80 | 20240619 | 185400 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 81 | 20240619 | 185300 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 82 | 20240619 | 185200 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 83 | 20240619 | 185100 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 84 | 20240619 | 185000 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 85 | 20240619 | 184900 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 86 | 20240619 | 184800 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 87 | 20240619 | 184700 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 88 | 20240619 | 184600 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 89 | 20240619 | 184500 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 90 | 20240619 | 184400 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 91 | 20240619 | 184300 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 92 | 20240619 | 184200 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 5428 |
| 93 | 20240619 | 184100 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 94 | 20240619 | 184000 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 95 | 20240619 | 183900 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 96 | 20240619 | 183800 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 97 | 20240619 | 183700 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 98 | 20240619 | 183600 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 99 | 20240619 | 183500 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 100 | 20240619 | 183400 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 101 | 20240619 | 183300 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 102 | 20240619 | 183200 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 103 | 20240619 | 183100 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 104 | 20240619 | 183000 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 105 | 20240619 | 182900 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 106 | 20240619 | 182800 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 107 | 20240619 | 182700 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 108 | 20240619 | 182600 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 109 | 20240619 | 182500 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 110 | 20240619 | 182400 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 111 | 20240619 | 182300 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 112 | 20240619 | 182200 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 113 | 20240619 | 182100 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 114 | 20240619 | 182000 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 115 | 20240619 | 181900 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 116 | 20240619 | 181800 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 117 | 20240619 | 181700 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 118 | 20240619 | 181600 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 119 | 20240619 | 181500 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 120 | 20240619 | 181400 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 121 | 20240619 | 181300 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 122 | 20240619 | 181200 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 5428 |
| 123 | 20240619 | 181100 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 124 | 20240619 | 181000 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 125 | 20240619 | 180900 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 126 | 20240619 | 180800 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 127 | 20240619 | 180700 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 128 | 20240619 | 180600 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 129 | 20240619 | 180500 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 130 | 20240619 | 180400 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 131 | 20240619 | 180300 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 132 | 20240619 | 180200 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 133 | 20240619 | 180100 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 134 | 20240619 | 180000 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 135 | 20240619 | 175900 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 136 | 20240619 | 175800 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 137 | 20240619 | 175700 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 138 | 20240619 | 175600 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 139 | 20240619 | 175500 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 140 | 20240619 | 175400 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 141 | 20240619 | 175300 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 142 | 20240619 | 175200 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 143 | 20240619 | 175100 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 144 | 20240619 | 175000 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 145 | 20240619 | 174900 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 146 | 20240619 | 174800 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 147 | 20240619 | 174700 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 148 | 20240619 | 174600 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 149 | 20240619 | 174500 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 150 | 20240619 | 174400 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 151 | 20240619 | 174300 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 152 | 20240619 | 174200 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 5428 |
| 153 | 20240619 | 174100 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 154 | 20240619 | 174000 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 155 | 20240619 | 173900 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 156 | 20240619 | 173800 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 157 | 20240619 | 173700 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 158 | 20240619 | 173600 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 159 | 20240619 | 173500 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 160 | 20240619 | 173400 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 161 | 20240619 | 173300 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 162 | 20240619 | 173200 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 163 | 20240619 | 173100 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 164 | 20240619 | 173000 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 165 | 20240619 | 172900 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 166 | 20240619 | 172800 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 167 | 20240619 | 172700 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 168 | 20240619 | 172600 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 169 | 20240619 | 172500 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 170 | 20240619 | 172400 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 171 | 20240619 | 172300 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 172 | 20240619 | 172200 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 173 | 20240619 | 172100 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 174 | 20240619 | 172000 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 175 | 20240619 | 171900 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 176 | 20240619 | 171800 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 177 | 20240619 | 171700 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 178 | 20240619 | 171600 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 179 | 20240619 | 171500 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 180 | 20240619 | 171400 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 181 | 20240619 | 171300 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 182 | 20240619 | 171200 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 5428 |
| 183 | 20240619 | 171100 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 184 | 20240619 | 171000 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 185 | 20240619 | 170900 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 186 | 20240619 | 170800 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 187 | 20240619 | 170700 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 188 | 20240619 | 170600 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 189 | 20240619 | 170500 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 190 | 20240619 | 170400 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 191 | 20240619 | 170300 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 192 | 20240619 | 170200 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 193 | 20240619 | 170100 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 194 | 20240619 | 170000 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 195 | 20240619 | 165900 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 196 | 20240619 | 165800 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 197 | 20240619 | 165700 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 198 | 20240619 | 165600 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 199 | 20240619 | 165500 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 200 | 20240619 | 165400 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 201 | 20240619 | 165300 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 202 | 20240619 | 165200 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 203 | 20240619 | 165100 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 204 | 20240619 | 165000 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 205 | 20240619 | 164900 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 206 | 20240619 | 164800 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 207 | 20240619 | 164700 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 208 | 20240619 | 164600 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 209 | 20240619 | 164500 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 210 | 20240619 | 164400 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 211 | 20240619 | 164300 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 212 | 20240619 | 164200 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 5428 |
| 213 | 20240619 | 164100 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 214 | 20240619 | 164000 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 215 | 20240619 | 163900 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 216 | 20240619 | 163800 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 217 | 20240619 | 163700 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 218 | 20240619 | 163600 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 219 | 20240619 | 163500 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 220 | 20240619 | 163400 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 221 | 20240619 | 163300 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 222 | 20240619 | 163200 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 223 | 20240619 | 163100 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 224 | 20240619 | 163000 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 225 | 20240619 | 162900 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 226 | 20240619 | 162800 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 227 | 20240619 | 162700 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 228 | 20240619 | 162600 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 229 | 20240619 | 162500 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 230 | 20240619 | 162400 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 231 | 20240619 | 162300 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 232 | 20240619 | 162200 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 233 | 20240619 | 162100 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 234 | 20240619 | 162000 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 235 | 20240619 | 161900 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 236 | 20240619 | 161800 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 237 | 20240619 | 161700 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 238 | 20240619 | 161600 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 239 | 20240619 | 161500 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 240 | 20240619 | 161400 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 241 | 20240619 | 161300 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 242 | 20240619 | 161200 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 5428 |
| 243 | 20240619 | 161100 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 244 | 20240619 | 161000 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 245 | 20240619 | 160900 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 246 | 20240619 | 160800 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 247 | 20240619 | 160700 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 248 | 20240619 | 160600 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 249 | 20240619 | 160500 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 250 | 20240619 | 160400 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 251 | 20240619 | 160300 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 252 | 20240619 | 160200 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 253 | 20240619 | 160100 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 254 | 20240619 | 160000 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 255 | 20240619 | 155900 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 256 | 20240619 | 155800 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 257 | 20240619 | 155700 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 258 | 20240619 | 155600 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 259 | 20240619 | 155500 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 260 | 20240619 | 155400 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 261 | 20240619 | 155300 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 262 | 20240619 | 155200 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 263 | 20240619 | 155100 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 264 | 20240619 | 155000 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 265 | 20240619 | 154900 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 266 | 20240619 | 154800 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 267 | 20240619 | 154700 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 268 | 20240619 | 154600 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 269 | 20240619 | 154500 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 270 | 20240619 | 154400 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 271 | 20240619 | 154300 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 272 | 20240619 | 154200 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 5428 |
| 273 | 20240619 | 154100 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 274 | 20240619 | 154000 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 275 | 20240619 | 153900 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 276 | 20240619 | 153800 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 277 | 20240619 | 153700 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 278 | 20240619 | 153600 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 279 | 20240619 | 153500 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 280 | 20240619 | 153400 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 281 | 20240619 | 153300 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 282 | 20240619 | 153200 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 283 | 20240619 | 153100 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 284 | 20240619 | 153000 | 16731835500 | 39850 | 39850 | 39850 | 39850 | 5428 |
| 285 | 20240619 | 152900 | 16515529700 | 40000 | 40000 | 40000 | 40000 | 0 |
| 286 | 20240619 | 152800 | 16515529700 | 40000 | 40000 | 40000 | 40000 | 0 |
| 287 | 20240619 | 152700 | 16515529700 | 40000 | 40000 | 40000 | 40000 | 0 |
| 288 | 20240619 | 152600 | 16515529700 | 40000 | 40000 | 40000 | 40000 | 0 |
| 289 | 20240619 | 152500 | 16515529700 | 40000 | 40000 | 40000 | 40000 | 0 |
| 290 | 20240619 | 152400 | 16515529700 | 40000 | 40000 | 40000 | 40000 | 0 |
| 291 | 20240619 | 152300 | 16515529700 | 40000 | 40000 | 40000 | 40000 | 0 |
| 292 | 20240619 | 152200 | 16515529700 | 40000 | 40000 | 40000 | 40000 | 0 |
| 293 | 20240619 | 152100 | 16515529700 | 40000 | 40000 | 40000 | 40000 | 0 |
| 294 | 20240619 | 152000 | 16515529700 | 40000 | 40000 | 40000 | 40000 | 0 |
| 295 | 20240619 | 151900 | 16515529700 | 40000 | 40000 | 40000 | 39950 | 473 |
| 296 | 20240619 | 151800 | 16496629850 | 39950 | 40000 | 40000 | 39950 | 157 |
| 297 | 20240619 | 151700 | 16490356350 | 39950 | 39950 | 40000 | 39900 | 914 |
| 298 | 20240619 | 151600 | 16453842600 | 39950 | 39950 | 39950 | 39900 | 150 |
| 299 | 20240619 | 151500 | 16447855600 | 39900 | 39950 | 39950 | 39900 | 309 |
| 300 | 20240619 | 151400 | 16435524300 | 39950 | 39950 | 39950 | 39900 | 169 |
| 301 | 20240619 | 151300 | 16428778950 | 39950 | 39900 | 39950 | 39850 | 400 |
| 302 | 20240619 | 151200 | 16412818000 | 39900 | 39900 | 39950 | 39850 | 828 |
| 303 | 20240619 | 151100 | 16379765850 | 39900 | 39900 | 39900 | 39850 | 688 |
| 304 | 20240619 | 151000 | 16352315150 | 39900 | 40000 | 40000 | 39900 | 157 |
| 305 | 20240619 | 150900 | 16346042150 | 39950 | 39900 | 40000 | 39900 | 154 |
| 306 | 20240619 | 150800 | 16339889950 | 39900 | 39850 | 40000 | 39850 | 259 |
| 307 | 20240619 | 150700 | 16329551250 | 39950 | 39900 | 40000 | 39850 | 919 |
| 308 | 20240619 | 150600 | 16292874100 | 39950 | 39950 | 40000 | 39900 | 772 |
| 309 | 20240619 | 150500 | 16262038700 | 39950 | 39950 | 40000 | 39900 | 321 |
| 310 | 20240619 | 150400 | 16249218500 | 39950 | 40000 | 40000 | 39900 | 391 |
| 311 | 20240619 | 150300 | 16233601750 | 40000 | 40000 | 40050 | 39950 | 284 |
| 312 | 20240619 | 150200 | 16222244550 | 40050 | 40000 | 40050 | 39950 | 304 |
| 313 | 20240619 | 150100 | 16210091850 | 40000 | 39950 | 40050 | 39950 | 263 |
| 314 | 20240619 | 150000 | 16199576150 | 39950 | 39900 | 40050 | 39900 | 521 |
| 315 | 20240619 | 145900 | 16178775300 | 39950 | 39950 | 40050 | 39900 | 318 |
| 316 | 20240619 | 145800 | 16166065550 | 39950 | 40000 | 40050 | 39950 | 421 |
| 317 | 20240619 | 145700 | 16149234600 | 40000 | 40000 | 40000 | 39900 | 761 |
| 318 | 20240619 | 145600 | 16118831550 | 40050 | 40100 | 40100 | 40000 | 395 |
| 319 | 20240619 | 145500 | 16103021800 | 40050 | 39950 | 40100 | 39950 | 406 |
| 320 | 20240619 | 145400 | 16086783200 | 39950 | 40000 | 40000 | 39950 | 333 |
| 321 | 20240619 | 145300 | 16073472150 | 39950 | 40000 | 40050 | 39950 | 617 |
| 322 | 20240619 | 145200 | 16048803650 | 40000 | 39950 | 40050 | 39950 | 615 |
| 323 | 20240619 | 145100 | 16024216000 | 39900 | 40000 | 40000 | 39900 | 438 |
| 324 | 20240619 | 145000 | 16006729550 | 39950 | 39950 | 40000 | 39900 | 335 |
| 325 | 20240619 | 144900 | 15993349700 | 39900 | 39950 | 40000 | 39900 | 478 |
| 326 | 20240619 | 144800 | 15974269050 | 40000 | 40000 | 40000 | 39900 | 635 |
| 327 | 20240619 | 144700 | 15948920750 | 40000 | 40000 | 40050 | 39950 | 895 |
| 328 | 20240619 | 144600 | 15913118800 | 40000 | 40000 | 40050 | 39950 | 1082 |
| 329 | 20240619 | 144500 | 15869841250 | 40000 | 40000 | 40050 | 40000 | 380 |
| 330 | 20240619 | 144400 | 15854637700 | 40000 | 40050 | 40050 | 40000 | 264 |
| 331 | 20240619 | 144300 | 15844071600 | 40050 | 40050 | 40100 | 40050 | 387 |
| 332 | 20240619 | 144200 | 15828569400 | 40050 | 40250 | 40250 | 40050 | 440 |
| 333 | 20240619 | 144100 | 15810922700 | 40250 | 40250 | 40300 | 40100 | 831 |
| 334 | 20240619 | 144000 | 15777551150 | 40300 | 40200 | 40300 | 40150 | 668 |
| 335 | 20240619 | 143900 | 15750666950 | 40250 | 40250 | 40250 | 40150 | 330 |
| 336 | 20240619 | 143800 | 15737400150 | 40250 | 40100 | 40250 | 40050 | 684 |
| 337 | 20240619 | 143700 | 15709923100 | 40100 | 40100 | 40150 | 40050 | 447 |
| 338 | 20240619 | 143600 | 15691998350 | 40100 | 40050 | 40150 | 40000 | 619 |
| 339 | 20240619 | 143500 | 15667201950 | 40000 | 39950 | 40050 | 39900 | 606 |
| 340 | 20240619 | 143400 | 15642975700 | 39950 | 40000 | 40050 | 39950 | 362 |
| 341 | 20240619 | 143300 | 15628509600 | 40000 | 39950 | 40050 | 39900 | 252 |
| 342 | 20240619 | 143200 | 15618442700 | 39950 | 39950 | 40050 | 39850 | 478 |
| 343 | 20240619 | 143100 | 15599346550 | 39950 | 40000 | 40000 | 39900 | 433 |
| 344 | 20240619 | 143000 | 15582048550 | 40000 | 40050 | 40100 | 39950 | 769 |
| 345 | 20240619 | 142900 | 15551296950 | 39950 | 39900 | 40050 | 39900 | 420 |
| 346 | 20240619 | 142800 | 15534518100 | 39900 | 40000 | 40100 | 39900 | 606 |
| 347 | 20240619 | 142700 | 15510287600 | 40000 | 39950 | 40100 | 39950 | 1851 |
| 348 | 20240619 | 142600 | 15436217000 | 40000 | 40000 | 40000 | 39900 | 471 |
| 349 | 20240619 | 142500 | 15417397250 | 40000 | 40000 | 40050 | 40000 | 394 |
| 350 | 20240619 | 142400 | 15401631500 | 40100 | 39850 | 40100 | 39850 | 962 |
| 351 | 20240619 | 142300 | 15363229200 | 39800 | 39700 | 39850 | 39700 | 892 |
| 352 | 20240619 | 142200 | 15327747450 | 39700 | 39750 | 39800 | 39700 | 580 |
| 353 | 20240619 | 142100 | 15304708250 | 39700 | 39750 | 39750 | 39700 | 423 |
| 354 | 20240619 | 142000 | 15287909400 | 39750 | 39700 | 39750 | 39650 | 792 |
| 355 | 20240619 | 141900 | 15256474550 | 39700 | 39750 | 39750 | 39650 | 722 |
| 356 | 20240619 | 141800 | 15227824450 | 39700 | 39800 | 39800 | 39700 | 353 |
| 357 | 20240619 | 141700 | 15213802100 | 39750 | 39850 | 39850 | 39650 | 2424 |
| 358 | 20240619 | 141600 | 15117527700 | 39850 | 39850 | 39900 | 39800 | 530 |
| 359 | 20240619 | 141500 | 15096422800 | 39850 | 39850 | 39850 | 39800 | 446 |
| 360 | 20240619 | 141400 | 15078661450 | 39850 | 39900 | 39900 | 39800 | 395 |
| 361 | 20240619 | 141300 | 15062925800 | 39850 | 39900 | 39950 | 39850 | 592 |
| 362 | 20240619 | 141200 | 15039317500 | 39900 | 39900 | 39950 | 39850 | 350 |
| 363 | 20240619 | 141100 | 15025357300 | 39900 | 39950 | 39950 | 39850 | 247 |
| 364 | 20240619 | 141000 | 15015500400 | 39900 | 39900 | 39950 | 39850 | 672 |
| 365 | 20240619 | 140900 | 14988679200 | 39850 | 39850 | 39900 | 39800 | 981 |
| 366 | 20240619 | 140800 | 14949623250 | 39850 | 39900 | 39900 | 39800 | 635 |
| 367 | 20240619 | 140700 | 14924317700 | 39900 | 39850 | 39900 | 39850 | 534 |
| 368 | 20240619 | 140600 | 14903028100 | 39850 | 39900 | 39900 | 39850 | 369 |
| 369 | 20240619 | 140500 | 14888318500 | 39900 | 39850 | 39900 | 39850 | 571 |
| 370 | 20240619 | 140400 | 14865560200 | 39900 | 39950 | 39950 | 39850 | 744 |
| 371 | 20240619 | 140300 | 14835884350 | 39950 | 40000 | 40050 | 39900 | 399 |
| 372 | 20240619 | 140200 | 14819940700 | 40000 | 39950 | 40000 | 39850 | 718 |
| 373 | 20240619 | 140100 | 14791271400 | 40000 | 39950 | 40000 | 39900 | 1042 |
| 374 | 20240619 | 140000 | 14749646850 | 39950 | 40050 | 40050 | 39950 | 670 |
| 375 | 20240619 | 135900 | 14722857400 | 40000 | 40050 | 40050 | 40000 | 704 |
| 376 | 20240619 | 135800 | 14694694100 | 40000 | 40000 | 40050 | 40000 | 375 |
| 377 | 20240619 | 135700 | 14679691800 | 40000 | 40050 | 40100 | 40000 | 336 |
| 378 | 20240619 | 135600 | 14666239350 | 40000 | 40000 | 40100 | 40000 | 302 |
| 379 | 20240619 | 135500 | 14654148400 | 40000 | 40000 | 40100 | 40000 | 527 |
| 380 | 20240619 | 135400 | 14633048750 | 40050 | 39950 | 40050 | 39900 | 559 |
| 381 | 20240619 | 135300 | 14610687750 | 39950 | 39950 | 40000 | 39900 | 528 |
| 382 | 20240619 | 135200 | 14589606000 | 39950 | 39950 | 40000 | 39900 | 596 |
| 383 | 20240619 | 135100 | 14565798000 | 40000 | 39950 | 40000 | 39900 | 789 |
| 384 | 20240619 | 135000 | 14534283800 | 39950 | 39950 | 40000 | 39900 | 409 |
| 385 | 20240619 | 134900 | 14517956750 | 39950 | 39900 | 40050 | 39850 | 374 |
| 386 | 20240619 | 134800 | 14503024650 | 39900 | 40100 | 40100 | 39850 | 1382 |
| 387 | 20240619 | 134700 | 14447794300 | 40100 | 40150 | 40150 | 40050 | 436 |
| 388 | 20240619 | 134600 | 14430317650 | 40100 | 40100 | 40250 | 40050 | 627 |
| 389 | 20240619 | 134500 | 14405142650 | 40150 | 40250 | 40250 | 40100 | 1103 |
| 390 | 20240619 | 134400 | 14360811200 | 40250 | 40250 | 40300 | 40200 | 1165 |
| 391 | 20240619 | 134300 | 14313922400 | 40200 | 40150 | 40300 | 40150 | 354 |
| 392 | 20240619 | 134200 | 14299701000 | 40150 | 40000 | 40200 | 39950 | 1501 |
| 393 | 20240619 | 134100 | 14239498950 | 40000 | 39800 | 40000 | 39800 | 725 |
| 394 | 20240619 | 134000 | 14210575150 | 39800 | 39900 | 39900 | 39700 | 1035 |
| 395 | 20240619 | 133900 | 14169342800 | 39900 | 39700 | 39900 | 39600 | 890 |
| 396 | 20240619 | 133800 | 14133978650 | 39700 | 39850 | 39900 | 39650 | 2460 |
| 397 | 20240619 | 133700 | 14036131450 | 39850 | 39850 | 39950 | 39850 | 427 |
| 398 | 20240619 | 133600 | 14019105000 | 39850 | 39900 | 39950 | 39850 | 453 |
| 399 | 20240619 | 133500 | 14001034500 | 39850 | 39900 | 39950 | 39850 | 412 |
| 400 | 20240619 | 133400 | 13984599800 | 39900 | 39950 | 39950 | 39900 | 345 |
| 401 | 20240619 | 133300 | 13970826200 | 39900 | 39950 | 40000 | 39900 | 281 |
| 402 | 20240619 | 133200 | 13959599800 | 39950 | 39900 | 40000 | 39900 | 563 |
| 403 | 20240619 | 133100 | 13937112500 | 39900 | 39900 | 39950 | 39850 | 379 |
| 404 | 20240619 | 133000 | 13921987650 | 39900 | 39900 | 40000 | 39850 | 362 |
| 405 | 20240619 | 132900 | 13907545200 | 39900 | 39850 | 39950 | 39750 | 3846 |
| 406 | 20240619 | 132800 | 13754347950 | 39850 | 39800 | 39900 | 39700 | 1080 |
| 407 | 20240619 | 132700 | 13711377450 | 39800 | 39800 | 39950 | 39800 | 302 |
| 408 | 20240619 | 132600 | 13699347850 | 39750 | 39700 | 39850 | 39700 | 592 |
| 409 | 20240619 | 132500 | 13675812750 | 39750 | 39850 | 39850 | 39650 | 277 |
| 410 | 20240619 | 132400 | 13664805950 | 39800 | 39600 | 39800 | 39600 | 760 |
| 411 | 20240619 | 132300 | 13634683100 | 39650 | 39650 | 39700 | 39600 | 403 |
| 412 | 20240619 | 132200 | 13618714450 | 39600 | 39600 | 39650 | 39550 | 382 |
| 413 | 20240619 | 132100 | 13603592250 | 39550 | 39600 | 39650 | 39550 | 413 |
| 414 | 20240619 | 132000 | 13587247550 | 39600 | 39600 | 39650 | 39550 | 499 |
| 415 | 20240619 | 131900 | 13567499300 | 39600 | 39600 | 39600 | 39550 | 885 |
| 416 | 20240619 | 131800 | 13532484000 | 39600 | 39600 | 39650 | 39550 | 392 |
| 417 | 20240619 | 131700 | 13516966200 | 39600 | 39550 | 39600 | 39550 | 542 |
| 418 | 20240619 | 131600 | 13495509600 | 39600 | 39650 | 39650 | 39550 | 389 |
| 419 | 20240619 | 131500 | 13480110050 | 39650 | 39550 | 39700 | 39500 | 609 |
| 420 | 20240619 | 131400 | 13456013150 | 39550 | 39550 | 39700 | 39500 | 481 |
| 421 | 20240619 | 131300 | 13436994200 | 39500 | 39500 | 39550 | 39450 | 471 |
| 422 | 20240619 | 131200 | 13418388050 | 39550 | 39500 | 39750 | 39450 | 3524 |
| 423 | 20240619 | 131100 | 13279161300 | 39550 | 39850 | 39900 | 39550 | 5012 |
| 424 | 20240619 | 131000 | 13080264050 | 39800 | 39900 | 39900 | 39800 | 809 |
| 425 | 20240619 | 130900 | 13048027950 | 39900 | 39850 | 39900 | 39800 | 440 |
| 426 | 20240619 | 130800 | 13030491000 | 39800 | 39900 | 39900 | 39800 | 329 |
| 427 | 20240619 | 130700 | 13017383900 | 39850 | 39800 | 39900 | 39750 | 484 |
| 428 | 20240619 | 130600 | 12998111450 | 39750 | 39800 | 39900 | 39750 | 1607 |
| 429 | 20240619 | 130500 | 12934153650 | 39800 | 39900 | 39900 | 39800 | 601 |
| 430 | 20240619 | 130400 | 12910209000 | 39900 | 39850 | 39900 | 39850 | 529 |
| 431 | 20240619 | 130300 | 12889125750 | 39900 | 39900 | 39900 | 39800 | 599 |
| 432 | 20240619 | 130200 | 12865248700 | 39900 | 39800 | 39900 | 39800 | 882 |
| 433 | 20240619 | 130100 | 12830121500 | 39800 | 39850 | 39900 | 39800 | 961 |
| 434 | 20240619 | 130000 | 12791825700 | 39850 | 39900 | 39900 | 39850 | 898 |
| 435 | 20240619 | 125900 | 12756034450 | 39900 | 39950 | 39950 | 39850 | 487 |
| 436 | 20240619 | 125800 | 12736603400 | 39950 | 39850 | 39950 | 39850 | 684 |
| 437 | 20240619 | 125700 | 12709334450 | 39850 | 40050 | 40050 | 39850 | 3734 |
| 438 | 20240619 | 125600 | 12560127350 | 40100 | 40150 | 40300 | 40050 | 4226 |
| 439 | 20240619 | 125500 | 12390686550 | 40150 | 40150 | 40150 | 40100 | 731 |
| 440 | 20240619 | 125400 | 12361353900 | 40200 | 40150 | 40200 | 40150 | 923 |
| 441 | 20240619 | 125300 | 12324281050 | 40150 | 40150 | 40200 | 40100 | 272 |
| 442 | 20240619 | 125200 | 12313363700 | 40100 | 40100 | 40150 | 40100 | 534 |
| 443 | 20240619 | 125100 | 12291946000 | 40050 | 40150 | 40150 | 40050 | 1515 |
| 444 | 20240619 | 125000 | 12231231200 | 40100 | 40150 | 40150 | 40100 | 590 |
| 445 | 20240619 | 124900 | 12207559350 | 40150 | 40300 | 40300 | 40150 | 2271 |
| 446 | 20240619 | 124800 | 12116260500 | 40300 | 40450 | 40450 | 40300 | 392 |
| 447 | 20240619 | 124700 | 12100448150 | 40450 | 40350 | 40450 | 40300 | 234 |
| 448 | 20240619 | 124600 | 12091002450 | 40300 | 40400 | 40400 | 40300 | 187 |
| 449 | 20240619 | 124500 | 12083460800 | 40400 | 40450 | 40450 | 40300 | 1166 |
| 450 | 20240619 | 124400 | 12036378300 | 40400 | 40400 | 40450 | 40400 | 164 |
| 451 | 20240619 | 124300 | 12029750000 | 40400 | 40550 | 40550 | 40400 | 580 |
| 452 | 20240619 | 124200 | 12006296850 | 40500 | 40500 | 40550 | 40450 | 119 |
| 453 | 20240619 | 124100 | 12001475850 | 40500 | 40550 | 40550 | 40400 | 90 |
| 454 | 20240619 | 124000 | 11997830300 | 40550 | 40550 | 40550 | 40450 | 1067 |
| 455 | 20240619 | 123900 | 11954622900 | 40550 | 40550 | 40550 | 40500 | 449 |
| 456 | 20240619 | 123800 | 11936428700 | 40550 | 40550 | 40550 | 40500 | 160 |
| 457 | 20240619 | 123700 | 11929942100 | 40550 | 40700 | 40700 | 40500 | 1905 |
| 458 | 20240619 | 123600 | 11852541250 | 40650 | 40650 | 40700 | 40650 | 157 |
| 459 | 20240619 | 123500 | 11846157650 | 40650 | 40650 | 40700 | 40600 | 227 |
| 460 | 20240619 | 123400 | 11836933550 | 40650 | 40700 | 40700 | 40600 | 45 |
| 461 | 20240619 | 123300 | 11835104850 | 40650 | 40550 | 40650 | 40550 | 228 |
| 462 | 20240619 | 123200 | 11825850550 | 40550 | 40700 | 40700 | 40500 | 203 |
| 463 | 20240619 | 123100 | 11817615500 | 40550 | 40650 | 40800 | 40550 | 2905 |
| 464 | 20240619 | 123000 | 11699422000 | 40650 | 40450 | 40700 | 40450 | 557 |
| 465 | 20240619 | 122900 | 11676853100 | 40400 | 40450 | 40450 | 40400 | 173 |
| 466 | 20240619 | 122800 | 11669859350 | 40450 | 40450 | 40500 | 40400 | 147 |
| 467 | 20240619 | 122700 | 11663913050 | 40450 | 40400 | 40500 | 40400 | 439 |
| 468 | 20240619 | 122600 | 11646156800 | 40400 | 40400 | 40450 | 40400 | 246 |
| 469 | 20240619 | 122500 | 11636217800 | 40350 | 40300 | 40500 | 40300 | 296 |
| 470 | 20240619 | 122400 | 11624281700 | 40300 | 40350 | 40350 | 40300 | 316 |
| 471 | 20240619 | 122300 | 11611545000 | 40400 | 40300 | 40400 | 40300 | 301 |
| 472 | 20240619 | 122200 | 11599410650 | 40150 | 40100 | 40300 | 40050 | 622 |
| 473 | 20240619 | 122100 | 11574460800 | 40150 | 40300 | 40300 | 40100 | 1871 |
| 474 | 20240619 | 122000 | 11499348100 | 40300 | 40550 | 40550 | 40150 | 2288 |
| 475 | 20240619 | 121900 | 11406897600 | 40500 | 40550 | 40600 | 40500 | 503 |
| 476 | 20240619 | 121800 | 11386522400 | 40600 | 40700 | 40700 | 40500 | 622 |
| 477 | 20240619 | 121700 | 11361270900 | 40650 | 40700 | 40800 | 40650 | 401 |
| 478 | 20240619 | 121600 | 11344962550 | 40750 | 40600 | 40750 | 40550 | 345 |
| 479 | 20240619 | 121500 | 11330953900 | 40650 | 40750 | 40750 | 40600 | 1691 |
| 480 | 20240619 | 121400 | 11262127900 | 40800 | 40800 | 40800 | 40700 | 228 |
| 481 | 20240619 | 121300 | 11252830500 | 40800 | 40650 | 40800 | 40550 | 921 |
| 482 | 20240619 | 121200 | 11215350300 | 40600 | 40450 | 40600 | 40450 | 759 |
| 483 | 20240619 | 121100 | 11184605750 | 40450 | 40250 | 40750 | 40150 | 2073 |
| 484 | 20240619 | 121000 | 11101090300 | 40200 | 40450 | 40450 | 40000 | 11165 |
| 485 | 20240619 | 120900 | 10653248600 | 40450 | 40650 | 40650 | 40250 | 10621 |
| 486 | 20240619 | 120800 | 10224570950 | 40750 | 40550 | 40950 | 40500 | 1223 |
| 487 | 20240619 | 120700 | 10174838050 | 40550 | 40750 | 40800 | 40550 | 1078 |
| 488 | 20240619 | 120600 | 10131025450 | 40800 | 40650 | 40800 | 40600 | 1248 |
| 489 | 20240619 | 120500 | 10080290050 | 40600 | 40800 | 40850 | 40550 | 1565 |
| 490 | 20240619 | 120400 | 10016705150 | 40800 | 40800 | 40900 | 40700 | 1912 |
| 491 | 20240619 | 120300 | 9938712250 | 40800 | 40900 | 40900 | 40750 | 865 |
| 492 | 20240619 | 120200 | 9903398700 | 40950 | 41100 | 41150 | 40850 | 2005 |
| 493 | 20240619 | 120100 | 9821171850 | 41100 | 41100 | 41150 | 41050 | 953 |
| 494 | 20240619 | 120000 | 9782019750 | 41100 | 41250 | 41300 | 41100 | 2501 |
| 495 | 20240619 | 115900 | 9678974700 | 41200 | 41350 | 41400 | 41200 | 1292 |
| 496 | 20240619 | 115800 | 9625664050 | 41250 | 41450 | 41500 | 41250 | 1997 |
| 497 | 20240619 | 115700 | 9543103700 | 41450 | 41500 | 41550 | 41400 | 235 |
| 498 | 20240619 | 115600 | 9533354100 | 41450 | 41450 | 41550 | 41350 | 301 |
| 499 | 20240619 | 115500 | 9520874200 | 41350 | 41350 | 41500 | 41350 | 379 |
| 500 | 20240619 | 115400 | 9505161400 | 41400 | 41350 | 41400 | 41300 | 117 |
| 501 | 20240619 | 115300 | 9500323150 | 41300 | 41350 | 41500 | 41250 | 1299 |
| 502 | 20240619 | 115200 | 9446691250 | 41300 | 41350 | 41500 | 41300 | 591 |
| 503 | 20240619 | 115100 | 9422240550 | 41400 | 41450 | 41500 | 41400 | 599 |
| 504 | 20240619 | 115000 | 9397429550 | 41500 | 41550 | 41550 | 41400 | 378 |
| 505 | 20240619 | 114900 | 9381747700 | 41500 | 41500 | 41550 | 41400 | 318 |
| 506 | 20240619 | 114800 | 9368569900 | 41500 | 41450 | 41550 | 41400 | 1322 |
| 507 | 20240619 | 114700 | 9313801150 | 41550 | 41500 | 41600 | 41400 | 264 |
| 508 | 20240619 | 114600 | 9302827950 | 41500 | 41500 | 41550 | 41450 | 824 |
| 509 | 20240619 | 114500 | 9268653750 | 41500 | 41600 | 41700 | 41400 | 3659 |
| 510 | 20240619 | 114400 | 9116933800 | 41600 | 41550 | 41650 | 41500 | 427 |
| 511 | 20240619 | 114300 | 9099177150 | 41550 | 41600 | 41700 | 41550 | 398 |
| 512 | 20240619 | 114200 | 9082626050 | 41600 | 41650 | 41700 | 41500 | 640 |
| 513 | 20240619 | 114100 | 9056013150 | 41650 | 41650 | 41850 | 41600 | 759 |
| 514 | 20240619 | 114000 | 9024381400 | 41600 | 41550 | 41650 | 41500 | 679 |
| 515 | 20240619 | 113900 | 8996161250 | 41650 | 41500 | 41650 | 41500 | 655 |
| 516 | 20240619 | 113800 | 8968949500 | 41500 | 41850 | 41900 | 41450 | 3454 |
| 517 | 20240619 | 113700 | 8825337050 | 41850 | 41800 | 41850 | 41750 | 278 |
| 518 | 20240619 | 113600 | 8813710800 | 41800 | 41950 | 41950 | 41700 | 2583 |
| 519 | 20240619 | 113500 | 8705810800 | 41850 | 41900 | 41950 | 41850 | 214 |
| 520 | 20240619 | 113400 | 8696847700 | 41850 | 41800 | 41900 | 41750 | 368 |
| 521 | 20240619 | 113300 | 8681462000 | 41800 | 41900 | 41950 | 41800 | 278 |
| 522 | 20240619 | 113200 | 8669816500 | 41850 | 41850 | 41900 | 41800 | 187 |
| 523 | 20240619 | 113100 | 8661990300 | 41750 | 41800 | 41950 | 41750 | 534 |
| 524 | 20240619 | 113000 | 8639639850 | 41850 | 41750 | 41950 | 41750 | 277 |
| 525 | 20240619 | 112900 | 8628045750 | 41750 | 41900 | 41950 | 41650 | 499 |
| 526 | 20240619 | 112800 | 8607194750 | 41800 | 41900 | 42000 | 41800 | 1608 |
| 527 | 20240619 | 112700 | 8539842000 | 41900 | 42050 | 42100 | 41900 | 1190 |
| 528 | 20240619 | 112600 | 8489870800 | 42050 | 42100 | 42150 | 42050 | 794 |
| 529 | 20240619 | 112500 | 8456473250 | 42100 | 42100 | 42150 | 42050 | 196 |
| 530 | 20240619 | 112400 | 8448221150 | 42050 | 42100 | 42100 | 42000 | 224 |
| 531 | 20240619 | 112300 | 8438798800 | 42100 | 42150 | 42150 | 42000 | 979 |
| 532 | 20240619 | 112200 | 8397617650 | 42150 | 42200 | 42200 | 42050 | 1408 |
| 533 | 20240619 | 112100 | 8338320950 | 42200 | 42300 | 42300 | 42150 | 158 |
| 534 | 20240619 | 112000 | 8331648750 | 42300 | 42250 | 42400 | 42150 | 417 |
| 535 | 20240619 | 111900 | 8314027700 | 42350 | 42150 | 42350 | 42150 | 236 |
| 536 | 20240619 | 111800 | 8304060600 | 42200 | 42300 | 42350 | 42150 | 1327 |
| 537 | 20240619 | 111700 | 8247996950 | 42350 | 42250 | 42400 | 42200 | 641 |
| 538 | 20240619 | 111600 | 8220862150 | 42200 | 42300 | 42400 | 42200 | 624 |
| 539 | 20240619 | 111500 | 8194472050 | 42300 | 42500 | 42500 | 42300 | 843 |
| 540 | 20240619 | 111400 | 8158775550 | 42550 | 42800 | 42800 | 42400 | 4258 |
| 541 | 20240619 | 111300 | 7977715400 | 42750 | 42900 | 42900 | 42650 | 361 |
| 542 | 20240619 | 111200 | 7962282000 | 42900 | 42800 | 42900 | 42750 | 338 |
| 543 | 20240619 | 111100 | 7947810900 | 42800 | 42700 | 42900 | 42700 | 333 |
| 544 | 20240619 | 111000 | 7933552550 | 42700 | 42750 | 42750 | 42600 | 1003 |
| 545 | 20240619 | 110900 | 7890761550 | 42900 | 42900 | 42900 | 42750 | 376 |
| 546 | 20240619 | 110800 | 7874646150 | 42850 | 42800 | 42900 | 42800 | 367 |
| 547 | 20240619 | 110700 | 7858914100 | 42800 | 42750 | 42850 | 42650 | 268 |
| 548 | 20240619 | 110600 | 7847443750 | 42750 | 42850 | 42950 | 42700 | 962 |
| 549 | 20240619 | 110500 | 7806278250 | 42950 | 42850 | 42950 | 42700 | 478 |
| 550 | 20240619 | 110400 | 7785776550 | 42750 | 42800 | 43000 | 42750 | 368 |
| 551 | 20240619 | 110300 | 7770006450 | 42950 | 42800 | 43000 | 42750 | 557 |
| 552 | 20240619 | 110200 | 7746127550 | 42750 | 42950 | 43000 | 42750 | 381 |
| 553 | 20240619 | 110100 | 7729773800 | 42950 | 43000 | 43000 | 42900 | 280 |
| 554 | 20240619 | 110000 | 7717735450 | 43050 | 43100 | 43100 | 42850 | 464 |
| 555 | 20240619 | 105900 | 7697780300 | 43100 | 43000 | 43100 | 42950 | 261 |
| 556 | 20240619 | 105800 | 7686549000 | 43000 | 43050 | 43050 | 42800 | 860 |
| 557 | 20240619 | 105700 | 7649664000 | 42900 | 43000 | 43100 | 42900 | 667 |
| 558 | 20240619 | 105600 | 7620971750 | 43000 | 42950 | 43000 | 42800 | 300 |
| 559 | 20240619 | 105500 | 7608090100 | 42950 | 42800 | 42950 | 42600 | 393 |
| 560 | 20240619 | 105400 | 7591273350 | 42800 | 42550 | 42900 | 42550 | 903 |
| 561 | 20240619 | 105300 | 7552729300 | 42550 | 42600 | 42600 | 42500 | 491 |
| 562 | 20240619 | 105200 | 7531829950 | 42600 | 42550 | 42600 | 42550 | 263 |
| 563 | 20240619 | 105100 | 7520628050 | 42600 | 42600 | 42900 | 42550 | 383 |
| 564 | 20240619 | 105000 | 7504287000 | 42650 | 42550 | 42650 | 42550 | 178 |
| 565 | 20240619 | 104900 | 7496704400 | 42550 | 42500 | 42650 | 42500 | 3277 |
| 566 | 20240619 | 104800 | 7357404450 | 42550 | 42600 | 42650 | 42500 | 362 |
| 567 | 20240619 | 104700 | 7341991050 | 42550 | 42850 | 42850 | 42500 | 1381 |
| 568 | 20240619 | 104600 | 7283139100 | 42750 | 42850 | 43000 | 42750 | 461 |
| 569 | 20240619 | 104500 | 7263394450 | 42850 | 42850 | 42900 | 42750 | 224 |
| 570 | 20240619 | 104400 | 7253797150 | 42850 | 42850 | 42900 | 42700 | 1655 |
| 571 | 20240619 | 104300 | 7182925200 | 42800 | 42750 | 42850 | 42750 | 235 |
| 572 | 20240619 | 104200 | 7172861100 | 42850 | 42600 | 42900 | 42600 | 5694 |
| 573 | 20240619 | 104100 | 6929601000 | 42650 | 42450 | 42700 | 42450 | 587 |
| 574 | 20240619 | 104000 | 6904607300 | 42400 | 42450 | 42550 | 42400 | 387 |
| 575 | 20240619 | 103900 | 6888168500 | 42450 | 42450 | 42500 | 42450 | 132 |
| 576 | 20240619 | 103800 | 6882560750 | 42450 | 42500 | 42600 | 42400 | 1086 |
| 577 | 20240619 | 103700 | 6836428250 | 42500 | 42450 | 42650 | 42400 | 1519 |
| 578 | 20240619 | 103600 | 6771835000 | 42450 | 42650 | 42650 | 42450 | 817 |
| 579 | 20240619 | 103500 | 6737069050 | 42650 | 42450 | 42850 | 42450 | 1356 |
| 580 | 20240619 | 103400 | 6679374000 | 42450 | 42700 | 42700 | 42450 | 3054 |
| 581 | 20240619 | 103300 | 6549458650 | 42700 | 42800 | 42850 | 42650 | 1395 |
| 582 | 20240619 | 103200 | 6489858700 | 42750 | 42850 | 42950 | 42750 | 1157 |
| 583 | 20240619 | 103100 | 6440287350 | 42800 | 43000 | 43000 | 42800 | 486 |
| 584 | 20240619 | 103000 | 6419455900 | 43000 | 43250 | 43250 | 42900 | 2557 |
| 585 | 20240619 | 102900 | 6309302800 | 43150 | 43350 | 43400 | 43150 | 1110 |
| 586 | 20240619 | 102800 | 6261328300 | 43350 | 43350 | 43400 | 43300 | 222 |
| 587 | 20240619 | 102700 | 6251701250 | 43350 | 43350 | 43650 | 43350 | 966 |
| 588 | 20240619 | 102600 | 6209755700 | 43450 | 43450 | 43650 | 43300 | 2200 |
| 589 | 20240619 | 102500 | 6114197700 | 43450 | 43600 | 43600 | 43350 | 678 |
| 590 | 20240619 | 102400 | 6084724450 | 43550 | 43300 | 43550 | 43200 | 3281 |
| 591 | 20240619 | 102300 | 5942842900 | 43300 | 43650 | 43700 | 43300 | 1261 |
| 592 | 20240619 | 102200 | 5888003250 | 43650 | 43650 | 43700 | 43600 | 304 |
| 593 | 20240619 | 102100 | 5874728050 | 43700 | 43650 | 43700 | 43550 | 281 |
| 594 | 20240619 | 102000 | 5862451900 | 43650 | 43700 | 43700 | 43450 | 944 |
| 595 | 20240619 | 101900 | 5821336550 | 43700 | 43600 | 43700 | 43600 | 442 |
| 596 | 20240619 | 101800 | 5802042100 | 43600 | 43600 | 43650 | 43600 | 350 |
| 597 | 20240619 | 101700 | 5786770950 | 43550 | 43550 | 43550 | 43400 | 1120 |
| 598 | 20240619 | 101600 | 5738090350 | 43550 | 43600 | 43650 | 43500 | 759 |
| 599 | 20240619 | 101500 | 5705028300 | 43650 | 43600 | 43700 | 43600 | 957 |
| 600 | 20240619 | 101400 | 5663249550 | 43600 | 43550 | 43600 | 43500 | 382 |
| 601 | 20240619 | 101300 | 5646606000 | 43550 | 43450 | 43550 | 43450 | 251 |
| 602 | 20240619 | 101200 | 5635688700 | 43450 | 43500 | 43500 | 43350 | 1293 |
| 603 | 20240619 | 101100 | 5579530150 | 43500 | 43550 | 43650 | 43500 | 693 |
| 604 | 20240619 | 101000 | 5549378500 | 43550 | 43600 | 43650 | 43500 | 457 |
| 605 | 20240619 | 100900 | 5529451550 | 43600 | 43550 | 43650 | 43450 | 1275 |
| 606 | 20240619 | 100800 | 5473842150 | 43600 | 43550 | 43600 | 43400 | 592 |
| 607 | 20240619 | 100700 | 5448093300 | 43550 | 43500 | 43600 | 43500 | 399 |
| 608 | 20240619 | 100600 | 5430719800 | 43500 | 43450 | 43600 | 43450 | 792 |
| 609 | 20240619 | 100500 | 5396249500 | 43450 | 43450 | 43500 | 43400 | 380 |
| 610 | 20240619 | 100400 | 5379726500 | 43400 | 43600 | 43650 | 43400 | 1271 |
| 611 | 20240619 | 100300 | 5324377050 | 43650 | 43550 | 43650 | 43550 | 828 |
| 612 | 20240619 | 100200 | 5288247600 | 43650 | 43550 | 43650 | 43500 | 1530 |
| 613 | 20240619 | 100100 | 5221580900 | 43550 | 43450 | 43550 | 43450 | 430 |
| 614 | 20240619 | 100000 | 5202870100 | 43450 | 43450 | 43500 | 43400 | 649 |
| 615 | 20240619 | 095900 | 5174660000 | 43500 | 43450 | 43500 | 43400 | 1872 |
| 616 | 20240619 | 095800 | 5093268350 | 43450 | 43400 | 43450 | 43400 | 252 |
| 617 | 20240619 | 095700 | 5082322200 | 43400 | 43400 | 43450 | 43400 | 334 |
| 618 | 20240619 | 095600 | 5067826550 | 43450 | 43300 | 43450 | 43300 | 1587 |
| 619 | 20240619 | 095500 | 4999039650 | 43300 | 43400 | 43450 | 43300 | 533 |
| 620 | 20240619 | 095400 | 4975932950 | 43400 | 43400 | 43450 | 43400 | 536 |
| 621 | 20240619 | 095300 | 4952651450 | 43400 | 43250 | 43450 | 43200 | 1764 |
| 622 | 20240619 | 095200 | 4876271850 | 43300 | 43300 | 43300 | 43150 | 1233 |
| 623 | 20240619 | 095100 | 4822980600 | 43300 | 43400 | 43450 | 43300 | 813 |
| 624 | 20240619 | 095000 | 4787726150 | 43450 | 43400 | 43450 | 43400 | 524 |
| 625 | 20240619 | 094900 | 4764961400 | 43450 | 43400 | 43500 | 43250 | 665 |
| 626 | 20240619 | 094800 | 4736099600 | 43350 | 43350 | 43500 | 43250 | 1337 |
| 627 | 20240619 | 094700 | 4678147700 | 43500 | 43400 | 43500 | 43350 | 681 |
| 628 | 20240619 | 094600 | 4648554450 | 43400 | 43450 | 43450 | 43300 | 135 |
| 629 | 20240619 | 094500 | 4642691000 | 43450 | 43350 | 43450 | 43200 | 2384 |
| 630 | 20240619 | 094400 | 4539386650 | 43400 | 43350 | 43400 | 43250 | 624 |
| 631 | 20240619 | 094300 | 4512331800 | 43350 | 43600 | 43700 | 43300 | 2702 |
| 632 | 20240619 | 094200 | 4394636300 | 43600 | 43700 | 43750 | 43550 | 469 |
| 633 | 20240619 | 094100 | 4374137550 | 43700 | 43550 | 43750 | 43550 | 4272 |
| 634 | 20240619 | 094000 | 4187561600 | 43550 | 43450 | 43600 | 43450 | 2196 |
| 635 | 20240619 | 093900 | 4092030850 | 43400 | 43450 | 43500 | 43400 | 572 |
| 636 | 20240619 | 093800 | 4067161650 | 43500 | 43350 | 43500 | 43350 | 2859 |
| 637 | 20240619 | 093700 | 3942989750 | 43350 | 43150 | 43400 | 43150 | 797 |
| 638 | 20240619 | 093600 | 3908469750 | 43150 | 43100 | 43200 | 43050 | 232 |
| 639 | 20240619 | 093500 | 3898465050 | 43100 | 42800 | 43150 | 42800 | 1885 |
| 640 | 20240619 | 093400 | 3817617850 | 42750 | 42800 | 43000 | 42750 | 339 |
| 641 | 20240619 | 093300 | 3803068900 | 42900 | 43050 | 43050 | 42650 | 2313 |
| 642 | 20240619 | 093200 | 3703957450 | 43200 | 43200 | 43200 | 43050 | 401 |
| 643 | 20240619 | 093100 | 3686680800 | 43150 | 43300 | 43300 | 43150 | 989 |
| 644 | 20240619 | 093000 | 3643975450 | 43400 | 43400 | 43500 | 43300 | 3514 |
| 645 | 20240619 | 092900 | 3491302300 | 43400 | 43400 | 43400 | 43350 | 985 |
| 646 | 20240619 | 092800 | 3448564400 | 43400 | 43300 | 43400 | 43300 | 158 |
| 647 | 20240619 | 092700 | 3441713900 | 43300 | 43250 | 43450 | 43100 | 2912 |
| 648 | 20240619 | 092600 | 3315586750 | 43250 | 43100 | 43250 | 43050 | 868 |
| 649 | 20240619 | 092500 | 3278149600 | 43050 | 43000 | 43300 | 43000 | 1856 |
| 650 | 20240619 | 092400 | 3198159800 | 43000 | 43050 | 43100 | 42900 | 2613 |
| 651 | 20240619 | 092300 | 3085798700 | 43000 | 43050 | 43150 | 43000 | 533 |
| 652 | 20240619 | 092200 | 3062861800 | 43100 | 43250 | 43350 | 43100 | 647 |
| 653 | 20240619 | 092100 | 3034878250 | 43250 | 43450 | 43550 | 43200 | 3523 |
| 654 | 20240619 | 092000 | 2881912750 | 43450 | 43750 | 43850 | 43450 | 2683 |
| 655 | 20240619 | 091900 | 2764634550 | 43700 | 43150 | 43750 | 43100 | 13237 |
| 656 | 20240619 | 091800 | 2189756100 | 43150 | 42800 | 43150 | 42750 | 2473 |
| 657 | 20240619 | 091700 | 2083307500 | 42900 | 42600 | 43000 | 42400 | 4151 |
| 658 | 20240619 | 091600 | 1905822000 | 42500 | 42750 | 42750 | 42500 | 949 |
| 659 | 20240619 | 091500 | 1865316350 | 42750 | 42650 | 42900 | 42550 | 1416 |
| 660 | 20240619 | 091400 | 1804786100 | 42700 | 42400 | 42800 | 42400 | 3623 |
| 661 | 20240619 | 091300 | 1650585950 | 42350 | 42300 | 42550 | 42300 | 1106 |
| 662 | 20240619 | 091200 | 1603568200 | 42500 | 42150 | 42500 | 42050 | 2984 |
| 663 | 20240619 | 091100 | 1477115700 | 42100 | 41800 | 42250 | 41750 | 1453 |
| 664 | 20240619 | 091000 | 1416207650 | 41850 | 41900 | 41900 | 41700 | 2257 |
| 665 | 20240619 | 090900 | 1321846500 | 41850 | 42250 | 42250 | 41850 | 400 |
| 666 | 20240619 | 090800 | 1305031550 | 42250 | 41950 | 42300 | 41950 | 4160 |
| 667 | 20240619 | 090700 | 1130232050 | 41950 | 41850 | 42000 | 41800 | 360 |
| 668 | 20240619 | 090600 | 1115156450 | 41850 | 42200 | 42400 | 41800 | 2706 |
| 669 | 20240619 | 090500 | 1001410150 | 42400 | 42000 | 42500 | 41900 | 2780 |
| 670 | 20240619 | 090400 | 884310350 | 42200 | 42050 | 42250 | 41950 | 2536 |
| 671 | 20240619 | 090300 | 777666100 | 42150 | 42300 | 42500 | 42000 | 2946 |
| 672 | 20240619 | 090200 | 653254500 | 42350 | 42500 | 42650 | 42300 | 1115 |
| 673 | 20240619 | 090100 | 606002100 | 42800 | 42700 | 43400 | 42400 | 4722 |
| 674 | 20240619 | 090000 | 402888950 | 42700 | 42500 | 42700 | 42100 | 9371 |