35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 195300 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 5050 |
| 3 | 20240621 | 195200 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 4 | 20240621 | 195100 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 5 | 20240621 | 195000 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 6 | 20240621 | 194900 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 7 | 20240621 | 194800 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 8 | 20240621 | 194700 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 9 | 20240621 | 194600 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 10 | 20240621 | 194500 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 11 | 20240621 | 194400 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 12 | 20240621 | 194300 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 13 | 20240621 | 194200 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 14 | 20240621 | 194100 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 15 | 20240621 | 194000 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 16 | 20240621 | 193900 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 17 | 20240621 | 193800 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 18 | 20240621 | 193700 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 19 | 20240621 | 193600 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 20 | 20240621 | 193500 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 21 | 20240621 | 193400 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 22 | 20240621 | 193300 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 23 | 20240621 | 193200 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 24 | 20240621 | 193100 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 25 | 20240621 | 193000 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 26 | 20240621 | 192900 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 27 | 20240621 | 192800 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 28 | 20240621 | 192700 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 29 | 20240621 | 192600 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 30 | 20240621 | 192500 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 31 | 20240621 | 192400 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 32 | 20240621 | 192300 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 5050 |
| 33 | 20240621 | 192200 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 34 | 20240621 | 192100 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 35 | 20240621 | 192000 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 36 | 20240621 | 191900 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 37 | 20240621 | 191800 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 38 | 20240621 | 191700 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 39 | 20240621 | 191600 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 40 | 20240621 | 191500 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 41 | 20240621 | 191400 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 42 | 20240621 | 191300 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 43 | 20240621 | 191200 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 44 | 20240621 | 191100 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 45 | 20240621 | 191000 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 46 | 20240621 | 190900 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 47 | 20240621 | 190800 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 48 | 20240621 | 190700 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 49 | 20240621 | 190600 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 50 | 20240621 | 190500 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 51 | 20240621 | 190400 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 52 | 20240621 | 190300 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 53 | 20240621 | 190200 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 54 | 20240621 | 190100 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 55 | 20240621 | 190000 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 56 | 20240621 | 185900 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 57 | 20240621 | 185800 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 58 | 20240621 | 185700 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 59 | 20240621 | 185600 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 60 | 20240621 | 185500 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 61 | 20240621 | 185400 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 62 | 20240621 | 185300 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 5050 |
| 63 | 20240621 | 185200 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 64 | 20240621 | 185100 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 65 | 20240621 | 185000 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 66 | 20240621 | 184900 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 67 | 20240621 | 184800 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 68 | 20240621 | 184700 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 69 | 20240621 | 184600 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 70 | 20240621 | 184500 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 71 | 20240621 | 184400 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 72 | 20240621 | 184300 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 73 | 20240621 | 184200 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 74 | 20240621 | 184100 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 75 | 20240621 | 184000 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 76 | 20240621 | 183900 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 77 | 20240621 | 183800 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 78 | 20240621 | 183700 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 79 | 20240621 | 183600 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 80 | 20240621 | 183500 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 81 | 20240621 | 183400 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 82 | 20240621 | 183300 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 83 | 20240621 | 183200 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 84 | 20240621 | 183100 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 85 | 20240621 | 183000 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 86 | 20240621 | 182900 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 87 | 20240621 | 182800 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 88 | 20240621 | 182700 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 89 | 20240621 | 182600 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 90 | 20240621 | 182500 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 91 | 20240621 | 182400 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 92 | 20240621 | 182300 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 5050 |
| 93 | 20240621 | 182200 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 94 | 20240621 | 182100 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 95 | 20240621 | 182000 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 96 | 20240621 | 181900 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 97 | 20240621 | 181800 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 98 | 20240621 | 181700 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 99 | 20240621 | 181600 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 100 | 20240621 | 181500 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 101 | 20240621 | 181400 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 102 | 20240621 | 181300 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 103 | 20240621 | 181200 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 104 | 20240621 | 181100 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 105 | 20240621 | 181000 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 106 | 20240621 | 180900 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 107 | 20240621 | 180800 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 108 | 20240621 | 180700 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 109 | 20240621 | 180600 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 110 | 20240621 | 180500 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 111 | 20240621 | 180400 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 112 | 20240621 | 180300 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 113 | 20240621 | 180200 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 114 | 20240621 | 180100 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 115 | 20240621 | 180000 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 116 | 20240621 | 175900 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 117 | 20240621 | 175800 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 118 | 20240621 | 175700 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 119 | 20240621 | 175600 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 120 | 20240621 | 175500 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 121 | 20240621 | 175400 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 122 | 20240621 | 175300 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 5050 |
| 123 | 20240621 | 175200 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 124 | 20240621 | 175100 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 125 | 20240621 | 175000 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 126 | 20240621 | 174900 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 127 | 20240621 | 174800 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 128 | 20240621 | 174700 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 129 | 20240621 | 174600 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 130 | 20240621 | 174500 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 131 | 20240621 | 174400 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 132 | 20240621 | 174300 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 133 | 20240621 | 174200 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 134 | 20240621 | 174100 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 135 | 20240621 | 174000 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 136 | 20240621 | 173900 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 137 | 20240621 | 173800 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 138 | 20240621 | 173700 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 139 | 20240621 | 173600 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 140 | 20240621 | 173500 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 141 | 20240621 | 173400 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 142 | 20240621 | 173300 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 143 | 20240621 | 173200 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 144 | 20240621 | 173100 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 145 | 20240621 | 173000 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 146 | 20240621 | 172900 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 147 | 20240621 | 172800 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 148 | 20240621 | 172700 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 149 | 20240621 | 172600 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 150 | 20240621 | 172500 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 151 | 20240621 | 172400 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 152 | 20240621 | 172300 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 5050 |
| 153 | 20240621 | 172200 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 154 | 20240621 | 172100 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 155 | 20240621 | 172000 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 156 | 20240621 | 171900 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 157 | 20240621 | 171800 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 158 | 20240621 | 171700 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 159 | 20240621 | 171600 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 160 | 20240621 | 171500 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 161 | 20240621 | 171400 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 162 | 20240621 | 171300 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 163 | 20240621 | 171200 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 164 | 20240621 | 171100 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 165 | 20240621 | 171000 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 166 | 20240621 | 170900 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 167 | 20240621 | 170800 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 168 | 20240621 | 170700 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 169 | 20240621 | 170600 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 170 | 20240621 | 170500 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 171 | 20240621 | 170400 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 172 | 20240621 | 170300 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 173 | 20240621 | 170200 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 174 | 20240621 | 170100 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 175 | 20240621 | 170000 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 176 | 20240621 | 165900 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 177 | 20240621 | 165800 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 178 | 20240621 | 165700 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 179 | 20240621 | 165600 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 180 | 20240621 | 165500 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 181 | 20240621 | 165400 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 182 | 20240621 | 165300 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 5050 |
| 183 | 20240621 | 165200 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 184 | 20240621 | 165100 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 185 | 20240621 | 165000 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 186 | 20240621 | 164900 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 187 | 20240621 | 164800 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 188 | 20240621 | 164700 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 189 | 20240621 | 164600 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 190 | 20240621 | 164500 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 191 | 20240621 | 164400 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 192 | 20240621 | 164300 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 193 | 20240621 | 164200 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 194 | 20240621 | 164100 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 195 | 20240621 | 164000 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 196 | 20240621 | 163900 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 197 | 20240621 | 163800 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 198 | 20240621 | 163700 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 199 | 20240621 | 163600 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 200 | 20240621 | 163500 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 201 | 20240621 | 163400 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 202 | 20240621 | 163300 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 203 | 20240621 | 163200 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 204 | 20240621 | 163100 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 205 | 20240621 | 163000 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 206 | 20240621 | 162900 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 207 | 20240621 | 162800 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 208 | 20240621 | 162700 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 209 | 20240621 | 162600 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 210 | 20240621 | 162500 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 211 | 20240621 | 162400 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 212 | 20240621 | 162300 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 5050 |
| 213 | 20240621 | 162200 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 214 | 20240621 | 162100 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 215 | 20240621 | 162000 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 216 | 20240621 | 161900 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 217 | 20240621 | 161800 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 218 | 20240621 | 161700 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 219 | 20240621 | 161600 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 220 | 20240621 | 161500 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 221 | 20240621 | 161400 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 222 | 20240621 | 161300 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 223 | 20240621 | 161200 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 224 | 20240621 | 161100 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 225 | 20240621 | 161000 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 226 | 20240621 | 160900 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 227 | 20240621 | 160800 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 228 | 20240621 | 160700 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 229 | 20240621 | 160600 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 230 | 20240621 | 160500 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 231 | 20240621 | 160400 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 232 | 20240621 | 160300 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 233 | 20240621 | 160200 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 234 | 20240621 | 160100 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 235 | 20240621 | 160000 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 236 | 20240621 | 155900 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 237 | 20240621 | 155800 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 238 | 20240621 | 155700 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 239 | 20240621 | 155600 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 240 | 20240621 | 155500 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 241 | 20240621 | 155400 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 242 | 20240621 | 155300 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 5050 |
| 243 | 20240621 | 155200 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 244 | 20240621 | 155100 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 245 | 20240621 | 155000 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 246 | 20240621 | 154900 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 247 | 20240621 | 154800 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 248 | 20240621 | 154700 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 249 | 20240621 | 154600 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 250 | 20240621 | 154500 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 251 | 20240621 | 154400 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 252 | 20240621 | 154300 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 253 | 20240621 | 154200 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 254 | 20240621 | 154100 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 255 | 20240621 | 154000 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 256 | 20240621 | 153900 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 257 | 20240621 | 153800 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 258 | 20240621 | 153700 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 259 | 20240621 | 153600 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 260 | 20240621 | 153500 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 261 | 20240621 | 153400 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 262 | 20240621 | 153300 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 263 | 20240621 | 153200 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 264 | 20240621 | 153100 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 265 | 20240621 | 153000 | 7538199000 | 45750 | 45750 | 45750 | 45750 | 5050 |
| 266 | 20240621 | 152900 | 7307161500 | 45700 | 45700 | 45700 | 45700 | 0 |
| 267 | 20240621 | 152800 | 7307161500 | 45700 | 45700 | 45700 | 45700 | 0 |
| 268 | 20240621 | 152700 | 7307161500 | 45700 | 45700 | 45700 | 45700 | 0 |
| 269 | 20240621 | 152600 | 7307161500 | 45700 | 45700 | 45700 | 45700 | 0 |
| 270 | 20240621 | 152500 | 7307161500 | 45700 | 45700 | 45700 | 45700 | 0 |
| 271 | 20240621 | 152400 | 7307161500 | 45700 | 45700 | 45700 | 45700 | 0 |
| 272 | 20240621 | 152300 | 7307161500 | 45700 | 45700 | 45700 | 45700 | 0 |
| 273 | 20240621 | 152200 | 7307161500 | 45700 | 45700 | 45700 | 45700 | 0 |
| 274 | 20240621 | 152100 | 7307161500 | 45700 | 45700 | 45700 | 45700 | 0 |
| 275 | 20240621 | 152000 | 7307161500 | 45700 | 45700 | 45700 | 45700 | 0 |
| 276 | 20240621 | 151900 | 7307161500 | 45700 | 45700 | 45700 | 45650 | 644 |
| 277 | 20240621 | 151800 | 7277736550 | 45700 | 45700 | 45700 | 45650 | 141 |
| 278 | 20240621 | 151700 | 7271295000 | 45650 | 45700 | 45700 | 45650 | 697 |
| 279 | 20240621 | 151600 | 7239463150 | 45750 | 45800 | 45800 | 45700 | 1870 |
| 280 | 20240621 | 151500 | 7153925600 | 45800 | 45750 | 45850 | 45750 | 876 |
| 281 | 20240621 | 151400 | 7113786250 | 45850 | 45800 | 45850 | 45750 | 405 |
| 282 | 20240621 | 151300 | 7095236600 | 45700 | 45650 | 45800 | 45650 | 515 |
| 283 | 20240621 | 151200 | 7071690300 | 45650 | 45500 | 45650 | 45450 | 2113 |
| 284 | 20240621 | 151100 | 6975527400 | 45500 | 45550 | 45550 | 45450 | 1095 |
| 285 | 20240621 | 151000 | 6925744700 | 45650 | 45500 | 45650 | 45500 | 73 |
| 286 | 20240621 | 150900 | 6922418750 | 45500 | 45600 | 45650 | 45450 | 2774 |
| 287 | 20240621 | 150800 | 6796125900 | 45600 | 45550 | 45600 | 45550 | 190 |
| 288 | 20240621 | 150700 | 6787468500 | 45550 | 45550 | 45600 | 45550 | 63 |
| 289 | 20240621 | 150600 | 6784597800 | 45550 | 45550 | 45600 | 45550 | 134 |
| 290 | 20240621 | 150500 | 6778492500 | 45550 | 45600 | 45600 | 45550 | 218 |
| 291 | 20240621 | 150400 | 6768556700 | 45600 | 45600 | 45600 | 45600 | 941 |
| 292 | 20240621 | 150300 | 6725647100 | 45600 | 45650 | 45650 | 45600 | 81 |
| 293 | 20240621 | 150200 | 6721951200 | 45650 | 45700 | 45700 | 45600 | 13 |
| 294 | 20240621 | 150100 | 6721357350 | 45650 | 45600 | 45650 | 45600 | 2 |
| 295 | 20240621 | 150000 | 6721266100 | 45550 | 45600 | 45600 | 45550 | 157 |
| 296 | 20240621 | 145900 | 6714113950 | 45600 | 45600 | 45700 | 45600 | 142 |
| 297 | 20240621 | 145800 | 6707629200 | 45600 | 45700 | 45700 | 45600 | 1097 |
| 298 | 20240621 | 145700 | 6657585850 | 45700 | 45700 | 45700 | 45650 | 124 |
| 299 | 20240621 | 145600 | 6651919500 | 45700 | 45700 | 45700 | 45700 | 188 |
| 300 | 20240621 | 145500 | 6643327900 | 45750 | 45700 | 45800 | 45700 | 326 |
| 301 | 20240621 | 145400 | 6628402600 | 45700 | 45700 | 45750 | 45700 | 124 |
| 302 | 20240621 | 145300 | 6622731750 | 45700 | 45750 | 45750 | 45700 | 404 |
| 303 | 20240621 | 145200 | 6604260150 | 45700 | 45700 | 45750 | 45700 | 126 |
| 304 | 20240621 | 145100 | 6598498600 | 45700 | 45700 | 45750 | 45700 | 165 |
| 305 | 20240621 | 145000 | 6590957950 | 45700 | 45700 | 45750 | 45700 | 87 |
| 306 | 20240621 | 144900 | 6586979100 | 45700 | 45750 | 45750 | 45700 | 94 |
| 307 | 20240621 | 144800 | 6582683000 | 45700 | 45700 | 45750 | 45650 | 108 |
| 308 | 20240621 | 144700 | 6577744800 | 45700 | 45750 | 45750 | 45700 | 335 |
| 309 | 20240621 | 144600 | 6562428250 | 45700 | 45700 | 45750 | 45700 | 202 |
| 310 | 20240621 | 144500 | 6553196400 | 45700 | 45750 | 45800 | 45700 | 811 |
| 311 | 20240621 | 144400 | 6516095500 | 45750 | 45750 | 45800 | 45750 | 177 |
| 312 | 20240621 | 144300 | 6507989350 | 45750 | 45750 | 45750 | 45750 | 27 |
| 313 | 20240621 | 144200 | 6506754100 | 45750 | 45800 | 45800 | 45750 | 103 |
| 314 | 20240621 | 144100 | 6502037200 | 45800 | 45700 | 45800 | 45700 | 1102 |
| 315 | 20240621 | 144000 | 6451606400 | 45700 | 45700 | 45750 | 45700 | 63 |
| 316 | 20240621 | 143900 | 6448727100 | 45700 | 45700 | 45750 | 45700 | 95 |
| 317 | 20240621 | 143800 | 6444385100 | 45700 | 45700 | 45700 | 45700 | 115 |
| 318 | 20240621 | 143700 | 6439129600 | 45700 | 45650 | 45750 | 45650 | 45 |
| 319 | 20240621 | 143600 | 6437073650 | 45650 | 45650 | 45700 | 45650 | 368 |
| 320 | 20240621 | 143500 | 6420257000 | 45650 | 45700 | 45700 | 45650 | 89 |
| 321 | 20240621 | 143400 | 6416192850 | 45700 | 45650 | 45700 | 45650 | 166 |
| 322 | 20240621 | 143300 | 6408606900 | 45650 | 45700 | 45700 | 45600 | 529 |
| 323 | 20240621 | 143200 | 6384458550 | 45650 | 45600 | 45650 | 45600 | 351 |
| 324 | 20240621 | 143100 | 6368444500 | 45650 | 45650 | 45650 | 45650 | 58 |
| 325 | 20240621 | 143000 | 6365796800 | 45650 | 45650 | 45650 | 45650 | 113 |
| 326 | 20240621 | 142900 | 6360638350 | 45600 | 45500 | 45600 | 45500 | 301 |
| 327 | 20240621 | 142800 | 6346918350 | 45550 | 45550 | 45550 | 45500 | 419 |
| 328 | 20240621 | 142700 | 6327837650 | 45550 | 45550 | 45550 | 45550 | 7 |
| 329 | 20240621 | 142600 | 6327518800 | 45550 | 45600 | 45600 | 45550 | 42 |
| 330 | 20240621 | 142500 | 6325605600 | 45600 | 45550 | 45600 | 45550 | 130 |
| 331 | 20240621 | 142400 | 6319680450 | 45550 | 45550 | 45550 | 45550 | 188 |
| 332 | 20240621 | 142300 | 6311117050 | 45550 | 45600 | 45600 | 45550 | 67 |
| 333 | 20240621 | 142200 | 6308063700 | 45550 | 45500 | 45550 | 45450 | 129 |
| 334 | 20240621 | 142100 | 6302192700 | 45500 | 45550 | 45600 | 45500 | 11 |
| 335 | 20240621 | 142000 | 6301691850 | 45550 | 45500 | 45550 | 45500 | 82 |
| 336 | 20240621 | 141900 | 6297958000 | 45500 | 45500 | 45500 | 45500 | 341 |
| 337 | 20240621 | 141800 | 6282442500 | 45500 | 45500 | 45500 | 45450 | 156 |
| 338 | 20240621 | 141700 | 6275347100 | 45500 | 45550 | 45550 | 45450 | 405 |
| 339 | 20240621 | 141600 | 6256916900 | 45550 | 45600 | 45600 | 45550 | 126 |
| 340 | 20240621 | 141500 | 6251175100 | 45600 | 45550 | 45600 | 45500 | 133 |
| 341 | 20240621 | 141400 | 6245118200 | 45500 | 45500 | 45550 | 45500 | 50 |
| 342 | 20240621 | 141300 | 6242842750 | 45500 | 45500 | 45550 | 45450 | 294 |
| 343 | 20240621 | 141200 | 6229463400 | 45500 | 45500 | 45500 | 45450 | 176 |
| 344 | 20240621 | 141100 | 6221461100 | 45450 | 45500 | 45500 | 45450 | 142 |
| 345 | 20240621 | 141000 | 6215006450 | 45450 | 45450 | 45500 | 45450 | 65 |
| 346 | 20240621 | 140900 | 6212051950 | 45450 | 45500 | 45550 | 45450 | 179 |
| 347 | 20240621 | 140800 | 6203908950 | 45500 | 45500 | 45550 | 45500 | 305 |
| 348 | 20240621 | 140700 | 6190031150 | 45550 | 45500 | 45550 | 45500 | 52 |
| 349 | 20240621 | 140600 | 6187665100 | 45500 | 45550 | 45550 | 45500 | 47 |
| 350 | 20240621 | 140500 | 6185524700 | 45550 | 45500 | 45700 | 45500 | 339 |
| 351 | 20240621 | 140400 | 6170096350 | 45500 | 45600 | 45600 | 45500 | 3714 |
| 352 | 20240621 | 140300 | 6000933300 | 45600 | 45600 | 45600 | 45600 | 115 |
| 353 | 20240621 | 140200 | 5995689300 | 45600 | 45600 | 45650 | 45600 | 321 |
| 354 | 20240621 | 140100 | 5981051650 | 45600 | 45600 | 45650 | 45600 | 316 |
| 355 | 20240621 | 140000 | 5966641950 | 45600 | 45650 | 45650 | 45600 | 76 |
| 356 | 20240621 | 135900 | 5963173950 | 45700 | 45650 | 45700 | 45650 | 19 |
| 357 | 20240621 | 135800 | 5962306500 | 45650 | 45550 | 45650 | 45550 | 167 |
| 358 | 20240621 | 135700 | 5954691000 | 45550 | 45600 | 45600 | 45550 | 129 |
| 359 | 20240621 | 135600 | 5948812600 | 45600 | 45600 | 45600 | 45600 | 73 |
| 360 | 20240621 | 135500 | 5945483800 | 45600 | 45600 | 45600 | 45600 | 125 |
| 361 | 20240621 | 135400 | 5939783800 | 45600 | 45550 | 45600 | 45550 | 92 |
| 362 | 20240621 | 135300 | 5935589400 | 45600 | 45600 | 45600 | 45600 | 60 |
| 363 | 20240621 | 135200 | 5932853400 | 45600 | 45600 | 45650 | 45600 | 302 |
| 364 | 20240621 | 135100 | 5919081700 | 45600 | 45600 | 45650 | 45600 | 805 |
| 365 | 20240621 | 135000 | 5882371150 | 45600 | 45700 | 45700 | 45600 | 207 |
| 366 | 20240621 | 134900 | 5872913100 | 45700 | 45650 | 45700 | 45600 | 67 |
| 367 | 20240621 | 134800 | 5869853750 | 45650 | 45650 | 45650 | 45600 | 16 |
| 368 | 20240621 | 134700 | 5869123600 | 45700 | 45700 | 45700 | 45700 | 103 |
| 369 | 20240621 | 134600 | 5864416500 | 45700 | 45650 | 45700 | 45650 | 56 |
| 370 | 20240621 | 134500 | 5861857450 | 45650 | 45600 | 45850 | 45600 | 446 |
| 371 | 20240621 | 134400 | 5841431050 | 45600 | 45600 | 45650 | 45600 | 86 |
| 372 | 20240621 | 134300 | 5837509250 | 45600 | 45650 | 45800 | 45600 | 612 |
| 373 | 20240621 | 134200 | 5809539200 | 45600 | 45600 | 45650 | 45600 | 74 |
| 374 | 20240621 | 134100 | 5806164650 | 45600 | 45650 | 45650 | 45600 | 398 |
| 375 | 20240621 | 134000 | 5787996200 | 45700 | 45650 | 45700 | 45650 | 86 |
| 376 | 20240621 | 133900 | 5784069300 | 45650 | 45650 | 45700 | 45650 | 670 |
| 377 | 20240621 | 133800 | 5753470800 | 45650 | 45650 | 45650 | 45650 | 51 |
| 378 | 20240621 | 133700 | 5751142650 | 45700 | 45650 | 45700 | 45650 | 71 |
| 379 | 20240621 | 133600 | 5747901250 | 45700 | 45650 | 45700 | 45650 | 76 |
| 380 | 20240621 | 133500 | 5744430750 | 45700 | 45600 | 45700 | 45600 | 200 |
| 381 | 20240621 | 133400 | 5735301050 | 45600 | 45650 | 45650 | 45600 | 28 |
| 382 | 20240621 | 133300 | 5734024050 | 45600 | 45650 | 45650 | 45600 | 115 |
| 383 | 20240621 | 133200 | 5728779950 | 45600 | 45550 | 45600 | 45550 | 114 |
| 384 | 20240621 | 133100 | 5723584100 | 45550 | 45550 | 45600 | 45550 | 84 |
| 385 | 20240621 | 133000 | 5719757100 | 45550 | 45600 | 45600 | 45550 | 86 |
| 386 | 20240621 | 132900 | 5715838200 | 45650 | 45600 | 45650 | 45500 | 67 |
| 387 | 20240621 | 132800 | 5712785250 | 45600 | 45550 | 45600 | 45500 | 386 |
| 388 | 20240621 | 132700 | 5695199000 | 45550 | 45600 | 45600 | 45550 | 63 |
| 389 | 20240621 | 132600 | 5692327900 | 45550 | 45550 | 45550 | 45500 | 102 |
| 390 | 20240621 | 132500 | 5687681900 | 45500 | 45500 | 45550 | 45450 | 240 |
| 391 | 20240621 | 132400 | 5676760150 | 45500 | 45550 | 45550 | 45500 | 910 |
| 392 | 20240621 | 132300 | 5635353650 | 45550 | 45600 | 45600 | 45500 | 2042 |
| 393 | 20240621 | 132200 | 5542347650 | 45600 | 45650 | 45650 | 45600 | 196 |
| 394 | 20240621 | 132100 | 5533402600 | 45650 | 45650 | 45650 | 45650 | 182 |
| 395 | 20240621 | 132000 | 5525094300 | 45700 | 45700 | 45700 | 45700 | 703 |
| 396 | 20240621 | 131900 | 5492967200 | 45700 | 45700 | 45700 | 45700 | 112 |
| 397 | 20240621 | 131800 | 5487848800 | 45700 | 45700 | 45700 | 45700 | 498 |
| 398 | 20240621 | 131700 | 5465090200 | 45700 | 45700 | 45750 | 45700 | 736 |
| 399 | 20240621 | 131600 | 5431454950 | 45700 | 45750 | 45750 | 45700 | 263 |
| 400 | 20240621 | 131500 | 5419429400 | 45750 | 45750 | 45800 | 45700 | 242 |
| 401 | 20240621 | 131400 | 5408356950 | 45750 | 45750 | 45750 | 45750 | 82 |
| 402 | 20240621 | 131300 | 5404605450 | 45800 | 45750 | 45800 | 45750 | 127 |
| 403 | 20240621 | 131200 | 5398795100 | 45750 | 45800 | 45800 | 45750 | 839 |
| 404 | 20240621 | 131100 | 5360403300 | 45750 | 45800 | 45800 | 45750 | 48 |
| 405 | 20240621 | 131000 | 5358205050 | 45800 | 45850 | 45850 | 45800 | 195 |
| 406 | 20240621 | 130900 | 5349265100 | 45850 | 45850 | 45850 | 45850 | 55 |
| 407 | 20240621 | 130800 | 5346743350 | 45850 | 45850 | 45850 | 45800 | 241 |
| 408 | 20240621 | 130700 | 5335701400 | 45850 | 45900 | 45900 | 45850 | 110 |
| 409 | 20240621 | 130600 | 5330657400 | 45850 | 45800 | 45900 | 45800 | 113 |
| 410 | 20240621 | 130500 | 5325476500 | 45850 | 45850 | 45850 | 45800 | 146 |
| 411 | 20240621 | 130400 | 5318783450 | 45850 | 45800 | 45850 | 45800 | 161 |
| 412 | 20240621 | 130300 | 5311402900 | 45850 | 45800 | 45850 | 45800 | 66 |
| 413 | 20240621 | 130200 | 5308377600 | 45800 | 45800 | 45800 | 45800 | 108 |
| 414 | 20240621 | 130100 | 5303431200 | 45800 | 45850 | 45850 | 45800 | 110 |
| 415 | 20240621 | 130000 | 5298391250 | 45850 | 45850 | 45900 | 45850 | 40 |
| 416 | 20240621 | 125900 | 5296557200 | 45850 | 45850 | 45850 | 45850 | 129 |
| 417 | 20240621 | 125800 | 5290642550 | 45850 | 45850 | 45900 | 45850 | 21 |
| 418 | 20240621 | 125700 | 5289679600 | 45850 | 45850 | 45850 | 45850 | 34 |
| 419 | 20240621 | 125600 | 5288120700 | 45850 | 45850 | 45900 | 45850 | 134 |
| 420 | 20240621 | 125500 | 5281971150 | 45850 | 45850 | 45900 | 45850 | 57 |
| 421 | 20240621 | 125400 | 5279357650 | 45850 | 45850 | 45850 | 45850 | 63 |
| 422 | 20240621 | 125300 | 5276469100 | 45850 | 45900 | 45900 | 45850 | 59 |
| 423 | 20240621 | 125200 | 5273763750 | 45900 | 45950 | 45950 | 45900 | 7 |
| 424 | 20240621 | 125100 | 5273442250 | 45950 | 45900 | 45950 | 45900 | 399 |
| 425 | 20240621 | 125000 | 5255108350 | 45850 | 45900 | 45900 | 45850 | 50 |
| 426 | 20240621 | 124900 | 5252813450 | 45900 | 45900 | 45900 | 45800 | 296 |
| 427 | 20240621 | 124800 | 5239248250 | 45800 | 45900 | 45950 | 45800 | 85 |
| 428 | 20240621 | 124700 | 5235351150 | 45900 | 45800 | 45900 | 45800 | 148 |
| 429 | 20240621 | 124600 | 5228559150 | 45850 | 45800 | 45850 | 45800 | 187 |
| 430 | 20240621 | 124500 | 5219987200 | 45800 | 45800 | 45850 | 45800 | 109 |
| 431 | 20240621 | 124400 | 5214993500 | 45800 | 45800 | 45850 | 45800 | 138 |
| 432 | 20240621 | 124300 | 5208672200 | 45800 | 45800 | 45800 | 45800 | 50 |
| 433 | 20240621 | 124200 | 5206382200 | 45800 | 45800 | 45850 | 45800 | 134 |
| 434 | 20240621 | 124100 | 5200244400 | 45800 | 45800 | 45800 | 45800 | 108 |
| 435 | 20240621 | 124000 | 5195298000 | 45750 | 45800 | 45850 | 45700 | 410 |
| 436 | 20240621 | 123900 | 5176541600 | 45850 | 45850 | 45850 | 45850 | 9 |
| 437 | 20240621 | 123800 | 5176128950 | 45850 | 45850 | 45850 | 45850 | 10 |
| 438 | 20240621 | 123700 | 5175670450 | 45800 | 45850 | 45900 | 45800 | 111 |
| 439 | 20240621 | 123600 | 5170579950 | 45850 | 45850 | 45850 | 45800 | 207 |
| 440 | 20240621 | 123500 | 5161090450 | 45850 | 45850 | 45850 | 45850 | 68 |
| 441 | 20240621 | 123400 | 5157972650 | 45800 | 45800 | 45850 | 45800 | 590 |
| 442 | 20240621 | 123300 | 5130922700 | 45800 | 45750 | 45800 | 45750 | 29 |
| 443 | 20240621 | 123200 | 5129595500 | 45800 | 45800 | 45800 | 45750 | 118 |
| 444 | 20240621 | 123100 | 5124191600 | 45750 | 45750 | 45800 | 45750 | 322 |
| 445 | 20240621 | 123000 | 5109459600 | 45750 | 45750 | 45750 | 45750 | 165 |
| 446 | 20240621 | 122900 | 5101910850 | 45750 | 45750 | 45750 | 45750 | 138 |
| 447 | 20240621 | 122800 | 5095597350 | 45750 | 45750 | 45750 | 45750 | 72 |
| 448 | 20240621 | 122700 | 5092303350 | 45750 | 45800 | 45800 | 45750 | 241 |
| 449 | 20240621 | 122600 | 5081277150 | 45800 | 45750 | 45800 | 45750 | 91 |
| 450 | 20240621 | 122500 | 5077111550 | 45800 | 45750 | 45800 | 45750 | 172 |
| 451 | 20240621 | 122400 | 5069235100 | 45850 | 45800 | 45850 | 45750 | 169 |
| 452 | 20240621 | 122300 | 5061496250 | 45800 | 45800 | 45800 | 45800 | 72 |
| 453 | 20240621 | 122200 | 5058198650 | 45800 | 45800 | 45800 | 45800 | 60 |
| 454 | 20240621 | 122100 | 5055450650 | 45800 | 45850 | 45850 | 45800 | 78 |
| 455 | 20240621 | 122000 | 5051875000 | 45900 | 45800 | 45900 | 45800 | 180 |
| 456 | 20240621 | 121900 | 5043620450 | 45850 | 45850 | 45850 | 45850 | 40 |
| 457 | 20240621 | 121800 | 5041786450 | 45850 | 45850 | 45850 | 45850 | 68 |
| 458 | 20240621 | 121700 | 5038668650 | 45850 | 45850 | 45850 | 45850 | 97 |
| 459 | 20240621 | 121600 | 5034221200 | 45850 | 45850 | 45900 | 45850 | 45 |
| 460 | 20240621 | 121500 | 5032157900 | 45850 | 45800 | 45850 | 45800 | 132 |
| 461 | 20240621 | 121400 | 5026109800 | 45800 | 45800 | 45800 | 45800 | 106 |
| 462 | 20240621 | 121300 | 5021255000 | 45800 | 45750 | 45800 | 45750 | 47 |
| 463 | 20240621 | 121200 | 5019102550 | 45750 | 45750 | 45800 | 45750 | 78 |
| 464 | 20240621 | 121100 | 5015533500 | 45750 | 45750 | 45750 | 45750 | 52 |
| 465 | 20240621 | 121000 | 5013154500 | 45750 | 45800 | 45800 | 45750 | 292 |
| 466 | 20240621 | 120900 | 4999794200 | 45750 | 45800 | 45800 | 45750 | 128 |
| 467 | 20240621 | 120800 | 4993933150 | 45750 | 45750 | 45750 | 45750 | 32 |
| 468 | 20240621 | 120700 | 4992469150 | 45800 | 45800 | 45850 | 45750 | 343 |
| 469 | 20240621 | 120600 | 4976770200 | 45800 | 45800 | 45800 | 45750 | 152 |
| 470 | 20240621 | 120500 | 4969813950 | 45800 | 45800 | 45800 | 45750 | 66 |
| 471 | 20240621 | 120400 | 4966791900 | 45800 | 45800 | 45800 | 45750 | 175 |
| 472 | 20240621 | 120300 | 4958782450 | 45800 | 45800 | 45800 | 45800 | 111 |
| 473 | 20240621 | 120200 | 4953698650 | 45800 | 45800 | 45800 | 45800 | 40 |
| 474 | 20240621 | 120100 | 4951866650 | 45800 | 45800 | 45800 | 45800 | 78 |
| 475 | 20240621 | 120000 | 4948294250 | 45800 | 45800 | 45850 | 45800 | 116 |
| 476 | 20240621 | 115900 | 4942981350 | 45800 | 45800 | 45850 | 45800 | 113 |
| 477 | 20240621 | 115800 | 4937802950 | 45800 | 45850 | 45850 | 45800 | 223 |
| 478 | 20240621 | 115700 | 4927579450 | 45850 | 45900 | 45900 | 45850 | 174 |
| 479 | 20240621 | 115600 | 4919594050 | 45900 | 45900 | 45950 | 45900 | 114 |
| 480 | 20240621 | 115500 | 4914360400 | 45900 | 45900 | 45900 | 45900 | 407 |
| 481 | 20240621 | 115400 | 4895679100 | 45900 | 45900 | 45900 | 45900 | 87 |
| 482 | 20240621 | 115300 | 4891685800 | 45900 | 46000 | 46000 | 45900 | 1816 |
| 483 | 20240621 | 115200 | 4808215050 | 46050 | 46050 | 46050 | 46050 | 118 |
| 484 | 20240621 | 115100 | 4802781150 | 46050 | 46050 | 46050 | 46050 | 60 |
| 485 | 20240621 | 115000 | 4800018150 | 46050 | 46000 | 46100 | 46000 | 126 |
| 486 | 20240621 | 114900 | 4794216350 | 46050 | 46000 | 46050 | 46000 | 28 |
| 487 | 20240621 | 114800 | 4792927600 | 46050 | 46100 | 46100 | 46000 | 20 |
| 488 | 20240621 | 114700 | 4792005950 | 46050 | 46050 | 46050 | 46000 | 115 |
| 489 | 20240621 | 114600 | 4786711000 | 46050 | 46000 | 46050 | 46000 | 440 |
| 490 | 20240621 | 114500 | 4766452850 | 46000 | 45950 | 46000 | 45950 | 68 |
| 491 | 20240621 | 114400 | 4763324950 | 45950 | 45900 | 45950 | 45900 | 125 |
| 492 | 20240621 | 114300 | 4757583400 | 45900 | 45950 | 45950 | 45900 | 100 |
| 493 | 20240621 | 114200 | 4752989500 | 45900 | 45900 | 46000 | 45900 | 121 |
| 494 | 20240621 | 114100 | 4747433000 | 45950 | 45900 | 46000 | 45900 | 58 |
| 495 | 20240621 | 114000 | 4744765400 | 45950 | 46050 | 46050 | 45900 | 42 |
| 496 | 20240621 | 113900 | 4742835800 | 46000 | 45950 | 46000 | 45900 | 88 |
| 497 | 20240621 | 113800 | 4738792300 | 45900 | 45900 | 46000 | 45900 | 48 |
| 498 | 20240621 | 113700 | 4736586100 | 45900 | 46000 | 46000 | 45900 | 101 |
| 499 | 20240621 | 113600 | 4731946300 | 46000 | 45950 | 46000 | 45900 | 244 |
| 500 | 20240621 | 113500 | 4720735800 | 45950 | 45950 | 46000 | 45950 | 757 |
| 501 | 20240621 | 113400 | 4685940450 | 45950 | 45900 | 45950 | 45900 | 420 |
| 502 | 20240621 | 113300 | 4666641950 | 45850 | 45900 | 45900 | 45850 | 174 |
| 503 | 20240621 | 113200 | 4658657600 | 45850 | 45900 | 45950 | 45850 | 222 |
| 504 | 20240621 | 113100 | 4648457800 | 45950 | 45900 | 45950 | 45850 | 129 |
| 505 | 20240621 | 113000 | 4642536700 | 45850 | 45900 | 45950 | 45850 | 101 |
| 506 | 20240621 | 112900 | 4637902350 | 45900 | 45900 | 45950 | 45850 | 273 |
| 507 | 20240621 | 112800 | 4625377500 | 45900 | 45850 | 45950 | 45800 | 588 |
| 508 | 20240621 | 112700 | 4598395100 | 45850 | 45850 | 45850 | 45800 | 58 |
| 509 | 20240621 | 112600 | 4595736850 | 45850 | 45900 | 45900 | 45850 | 1294 |
| 510 | 20240621 | 112500 | 4536394350 | 45850 | 45850 | 45850 | 45850 | 386 |
| 511 | 20240621 | 112400 | 4518696250 | 45850 | 45950 | 45950 | 45850 | 426 |
| 512 | 20240621 | 112300 | 4499126950 | 45950 | 45900 | 45950 | 45900 | 132 |
| 513 | 20240621 | 112200 | 4493062700 | 45850 | 45850 | 45900 | 45850 | 119 |
| 514 | 20240621 | 112100 | 4487605100 | 45850 | 45900 | 45900 | 45850 | 47 |
| 515 | 20240621 | 112000 | 4485448350 | 45900 | 45850 | 45900 | 45850 | 39 |
| 516 | 20240621 | 111900 | 4483658850 | 45850 | 45900 | 45900 | 45850 | 103 |
| 517 | 20240621 | 111800 | 4478936250 | 45900 | 45950 | 45950 | 45900 | 389 |
| 518 | 20240621 | 111700 | 4461080400 | 45950 | 45950 | 45950 | 45950 | 113 |
| 519 | 20240621 | 111600 | 4455888050 | 45950 | 45900 | 45950 | 45900 | 63 |
| 520 | 20240621 | 111500 | 4452993300 | 45900 | 45950 | 46050 | 45900 | 334 |
| 521 | 20240621 | 111400 | 4437630900 | 45900 | 45950 | 45950 | 45900 | 328 |
| 522 | 20240621 | 111300 | 4422574700 | 45950 | 45900 | 45950 | 45900 | 188 |
| 523 | 20240621 | 111200 | 4413937800 | 45800 | 45900 | 45950 | 45800 | 556 |
| 524 | 20240621 | 111100 | 4388460050 | 45900 | 45900 | 45900 | 45900 | 214 |
| 525 | 20240621 | 111000 | 4378637450 | 45900 | 45900 | 45950 | 45900 | 88 |
| 526 | 20240621 | 110900 | 4374597050 | 45900 | 45850 | 45950 | 45850 | 108 |
| 527 | 20240621 | 110800 | 4369636250 | 45850 | 45900 | 45950 | 45850 | 384 |
| 528 | 20240621 | 110700 | 4352025650 | 45950 | 45900 | 45950 | 45850 | 655 |
| 529 | 20240621 | 110600 | 4321958050 | 45900 | 45900 | 45900 | 45900 | 89 |
| 530 | 20240621 | 110500 | 4317872950 | 45900 | 45950 | 45950 | 45900 | 182 |
| 531 | 20240621 | 110400 | 4309513800 | 45900 | 45950 | 45950 | 45900 | 435 |
| 532 | 20240621 | 110300 | 4289527200 | 45950 | 46000 | 46000 | 45950 | 225 |
| 533 | 20240621 | 110200 | 4279181550 | 46000 | 46000 | 46000 | 45950 | 68 |
| 534 | 20240621 | 110100 | 4276054400 | 46000 | 45950 | 46050 | 45950 | 293 |
| 535 | 20240621 | 110000 | 4262585900 | 45950 | 45950 | 46000 | 45950 | 175 |
| 536 | 20240621 | 105900 | 4254538000 | 45950 | 45950 | 46000 | 45950 | 242 |
| 537 | 20240621 | 105800 | 4243416100 | 45950 | 46000 | 46050 | 45950 | 401 |
| 538 | 20240621 | 105700 | 4224974400 | 46000 | 46000 | 46000 | 46000 | 159 |
| 539 | 20240621 | 105600 | 4217660400 | 46000 | 46050 | 46050 | 46000 | 262 |
| 540 | 20240621 | 105500 | 4205601900 | 46050 | 46000 | 46050 | 46000 | 649 |
| 541 | 20240621 | 105400 | 4175734850 | 46000 | 46000 | 46050 | 46000 | 103 |
| 542 | 20240621 | 105300 | 4170996700 | 46000 | 46050 | 46100 | 46000 | 285 |
| 543 | 20240621 | 105200 | 4157873000 | 46050 | 46050 | 46050 | 46050 | 27 |
| 544 | 20240621 | 105100 | 4156629650 | 46000 | 46050 | 46050 | 46000 | 228 |
| 545 | 20240621 | 105000 | 4146131000 | 45950 | 45950 | 46050 | 45950 | 904 |
| 546 | 20240621 | 104900 | 4104572250 | 45950 | 46050 | 46100 | 45900 | 2157 |
| 547 | 20240621 | 104800 | 4005409250 | 46050 | 46050 | 46050 | 46050 | 38 |
| 548 | 20240621 | 104700 | 4003659350 | 46050 | 46050 | 46050 | 46050 | 99 |
| 549 | 20240621 | 104600 | 3999100400 | 46050 | 46050 | 46100 | 46050 | 155 |
| 550 | 20240621 | 104500 | 3991957650 | 46050 | 46050 | 46100 | 46000 | 216 |
| 551 | 20240621 | 104400 | 3982008850 | 46000 | 46050 | 46100 | 46000 | 566 |
| 552 | 20240621 | 104300 | 3955952350 | 46050 | 46050 | 46050 | 46050 | 131 |
| 553 | 20240621 | 104200 | 3949919800 | 46100 | 46050 | 46100 | 46050 | 20 |
| 554 | 20240621 | 104100 | 3948998500 | 46100 | 46100 | 46150 | 46050 | 159 |
| 555 | 20240621 | 104000 | 3941666200 | 46150 | 46050 | 46200 | 46000 | 818 |
| 556 | 20240621 | 103900 | 3903939300 | 46050 | 46050 | 46050 | 46050 | 41 |
| 557 | 20240621 | 103800 | 3902051250 | 46050 | 46050 | 46050 | 46050 | 30 |
| 558 | 20240621 | 103700 | 3900669750 | 46000 | 46100 | 46100 | 46000 | 417 |
| 559 | 20240621 | 103600 | 3881462350 | 46100 | 46100 | 46100 | 46100 | 220 |
| 560 | 20240621 | 103500 | 3871320350 | 46100 | 46050 | 46100 | 45900 | 1856 |
| 561 | 20240621 | 103400 | 3785931150 | 46050 | 46050 | 46050 | 46050 | 198 |
| 562 | 20240621 | 103300 | 3776813250 | 46050 | 46100 | 46150 | 46000 | 508 |
| 563 | 20240621 | 103200 | 3753397950 | 46150 | 46000 | 46150 | 45950 | 321 |
| 564 | 20240621 | 103100 | 3738622750 | 46050 | 46100 | 46100 | 46050 | 1054 |
| 565 | 20240621 | 103000 | 3690050000 | 46100 | 46150 | 46150 | 46050 | 44 |
| 566 | 20240621 | 102900 | 3688023200 | 46100 | 46100 | 46150 | 46000 | 970 |
| 567 | 20240621 | 102800 | 3643300950 | 46100 | 46100 | 46150 | 46100 | 306 |
| 568 | 20240621 | 102700 | 3629186500 | 46100 | 46000 | 46100 | 46000 | 502 |
| 569 | 20240621 | 102600 | 3606069750 | 46000 | 45950 | 46000 | 45950 | 82 |
| 570 | 20240621 | 102500 | 3602298700 | 46000 | 46000 | 46000 | 45950 | 555 |
| 571 | 20240621 | 102400 | 3576791550 | 45950 | 45950 | 45950 | 45900 | 137 |
| 572 | 20240621 | 102300 | 3570496600 | 45950 | 46100 | 46100 | 45950 | 1301 |
| 573 | 20240621 | 102200 | 3510618550 | 46150 | 46150 | 46150 | 46150 | 30 |
| 574 | 20240621 | 102100 | 3509234050 | 46100 | 46200 | 46250 | 46100 | 392 |
| 575 | 20240621 | 102000 | 3491125550 | 46250 | 46200 | 46250 | 46200 | 336 |
| 576 | 20240621 | 101900 | 3475590500 | 46250 | 46050 | 46250 | 46050 | 2354 |
| 577 | 20240621 | 101800 | 3366900800 | 46050 | 46100 | 46100 | 46050 | 299 |
| 578 | 20240621 | 101700 | 3353128600 | 46100 | 46000 | 46100 | 46000 | 336 |
| 579 | 20240621 | 101600 | 3337670500 | 46050 | 46100 | 46100 | 46050 | 334 |
| 580 | 20240621 | 101500 | 3322289000 | 46100 | 46050 | 46150 | 46050 | 815 |
| 581 | 20240621 | 101400 | 3284730250 | 46050 | 46100 | 46100 | 46050 | 153 |
| 582 | 20240621 | 101300 | 3277677500 | 46100 | 46100 | 46150 | 46050 | 297 |
| 583 | 20240621 | 101200 | 3263991850 | 46150 | 46200 | 46200 | 46100 | 841 |
| 584 | 20240621 | 101100 | 3225184900 | 46200 | 46150 | 46200 | 46100 | 1113 |
| 585 | 20240621 | 101000 | 3173830150 | 46200 | 46150 | 46250 | 46150 | 911 |
| 586 | 20240621 | 100900 | 3131745650 | 46150 | 46100 | 46200 | 46100 | 360 |
| 587 | 20240621 | 100800 | 3115140950 | 46100 | 46050 | 46250 | 46050 | 1422 |
| 588 | 20240621 | 100700 | 3049498300 | 46050 | 46050 | 46100 | 46050 | 354 |
| 589 | 20240621 | 100600 | 3033190000 | 46050 | 46050 | 46100 | 46050 | 483 |
| 590 | 20240621 | 100500 | 3010935600 | 46050 | 46000 | 46050 | 46000 | 334 |
| 591 | 20240621 | 100400 | 2995561450 | 46000 | 45800 | 46050 | 45800 | 3049 |
| 592 | 20240621 | 100300 | 2855449400 | 45800 | 45850 | 45850 | 45800 | 99 |
| 593 | 20240621 | 100200 | 2850912900 | 45850 | 45700 | 45850 | 45600 | 885 |
| 594 | 20240621 | 100100 | 2810407000 | 45700 | 45800 | 45800 | 45700 | 264 |
| 595 | 20240621 | 100000 | 2798340850 | 45800 | 45800 | 45800 | 45750 | 395 |
| 596 | 20240621 | 095900 | 2780269200 | 45800 | 45750 | 45850 | 45750 | 189 |
| 597 | 20240621 | 095800 | 2771613000 | 45750 | 45800 | 45800 | 45750 | 93 |
| 598 | 20240621 | 095700 | 2767354700 | 45800 | 45800 | 45850 | 45800 | 487 |
| 599 | 20240621 | 095600 | 2745046350 | 45850 | 45700 | 45850 | 45650 | 1278 |
| 600 | 20240621 | 095500 | 2686582450 | 45650 | 45650 | 45650 | 45600 | 50 |
| 601 | 20240621 | 095400 | 2684300450 | 45600 | 45550 | 45650 | 45500 | 1078 |
| 602 | 20240621 | 095300 | 2635167750 | 45600 | 45550 | 45600 | 45550 | 57 |
| 603 | 20240621 | 095200 | 2632568800 | 45550 | 45600 | 45600 | 45550 | 188 |
| 604 | 20240621 | 095100 | 2623996650 | 45550 | 45500 | 45550 | 45450 | 356 |
| 605 | 20240621 | 095000 | 2607797500 | 45550 | 45500 | 45550 | 45500 | 338 |
| 606 | 20240621 | 094900 | 2592414900 | 45500 | 45400 | 45500 | 45400 | 174 |
| 607 | 20240621 | 094800 | 2584504050 | 45450 | 45400 | 45450 | 45250 | 204 |
| 608 | 20240621 | 094700 | 2575262350 | 45250 | 45450 | 45450 | 45250 | 417 |
| 609 | 20240621 | 094600 | 2556356100 | 45300 | 45600 | 45600 | 45300 | 1723 |
| 610 | 20240621 | 094500 | 2478136250 | 45500 | 45600 | 45600 | 45500 | 267 |
| 611 | 20240621 | 094400 | 2465968000 | 45600 | 45650 | 45750 | 45600 | 350 |
| 612 | 20240621 | 094300 | 2449977100 | 45550 | 45650 | 45700 | 45550 | 445 |
| 613 | 20240621 | 094200 | 2429645250 | 45700 | 45450 | 45700 | 45400 | 1670 |
| 614 | 20240621 | 094100 | 2353583300 | 45450 | 45450 | 45500 | 45450 | 418 |
| 615 | 20240621 | 094000 | 2334584200 | 45450 | 45500 | 45550 | 45400 | 614 |
| 616 | 20240621 | 093900 | 2306649800 | 45550 | 45550 | 45600 | 45500 | 323 |
| 617 | 20240621 | 093800 | 2291941100 | 45650 | 45400 | 45650 | 45400 | 1818 |
| 618 | 20240621 | 093700 | 2209206500 | 45350 | 45400 | 45400 | 45350 | 158 |
| 619 | 20240621 | 093600 | 2202034400 | 45400 | 45350 | 45500 | 45350 | 983 |
| 620 | 20240621 | 093500 | 2157367200 | 45400 | 45300 | 45400 | 45300 | 426 |
| 621 | 20240621 | 093400 | 2138061500 | 45300 | 45250 | 45350 | 45250 | 488 |
| 622 | 20240621 | 093300 | 2115953000 | 45250 | 45150 | 45250 | 45150 | 216 |
| 623 | 20240621 | 093200 | 2106188750 | 45150 | 45150 | 45200 | 45100 | 201 |
| 624 | 20240621 | 093100 | 2097114450 | 45200 | 45200 | 45200 | 45050 | 1820 |
| 625 | 20240621 | 093000 | 2015119200 | 45200 | 45000 | 45250 | 44950 | 1286 |
| 626 | 20240621 | 092900 | 1957150700 | 45000 | 44950 | 45000 | 44900 | 433 |
| 627 | 20240621 | 092800 | 1937673900 | 44950 | 44950 | 45000 | 44900 | 255 |
| 628 | 20240621 | 092700 | 1926213700 | 45000 | 45000 | 45000 | 44950 | 122 |
| 629 | 20240621 | 092600 | 1920723750 | 45050 | 44950 | 45050 | 44900 | 417 |
| 630 | 20240621 | 092500 | 1901955150 | 44850 | 44900 | 44950 | 44850 | 649 |
| 631 | 20240621 | 092400 | 1872831150 | 44900 | 44750 | 44900 | 44750 | 172 |
| 632 | 20240621 | 092300 | 1865121700 | 44950 | 44750 | 44950 | 44700 | 366 |
| 633 | 20240621 | 092200 | 1848723850 | 44900 | 44850 | 44900 | 44700 | 1739 |
| 634 | 20240621 | 092100 | 1770831450 | 44800 | 44800 | 44900 | 44800 | 235 |
| 635 | 20240621 | 092000 | 1760295650 | 44750 | 45000 | 45000 | 44700 | 2558 |
| 636 | 20240621 | 091900 | 1645685600 | 45050 | 44950 | 45100 | 44850 | 653 |
| 637 | 20240621 | 091800 | 1616353650 | 44950 | 45100 | 45100 | 44950 | 1167 |
| 638 | 20240621 | 091700 | 1563839650 | 45000 | 45050 | 45050 | 44950 | 765 |
| 639 | 20240621 | 091600 | 1529403950 | 45050 | 45100 | 45150 | 45000 | 843 |
| 640 | 20240621 | 091500 | 1491397750 | 45050 | 45050 | 45100 | 45050 | 312 |
| 641 | 20240621 | 091400 | 1477341600 | 45000 | 44800 | 45100 | 44700 | 1821 |
| 642 | 20240621 | 091300 | 1395645400 | 44800 | 44750 | 44800 | 44650 | 774 |
| 643 | 20240621 | 091200 | 1361040800 | 44750 | 44650 | 44850 | 44650 | 812 |
| 644 | 20240621 | 091100 | 1324699850 | 44600 | 44850 | 44850 | 44600 | 4107 |
| 645 | 20240621 | 091000 | 1140897300 | 44850 | 45000 | 45000 | 44850 | 1717 |
| 646 | 20240621 | 090900 | 1063775550 | 45000 | 44950 | 45050 | 44950 | 680 |
| 647 | 20240621 | 090800 | 1033182000 | 44950 | 45000 | 45050 | 44900 | 1870 |
| 648 | 20240621 | 090700 | 949124200 | 45000 | 45100 | 45100 | 44950 | 1548 |
| 649 | 20240621 | 090600 | 879442400 | 45100 | 45150 | 45200 | 45000 | 770 |
| 650 | 20240621 | 090500 | 844720000 | 45150 | 45300 | 45300 | 45150 | 653 |
| 651 | 20240621 | 090400 | 815206100 | 45300 | 45200 | 45500 | 45200 | 1508 |
| 652 | 20240621 | 090300 | 746866250 | 45150 | 45000 | 45200 | 45000 | 623 |
| 653 | 20240621 | 090200 | 718785900 | 45000 | 44850 | 45200 | 44800 | 2208 |
| 654 | 20240621 | 090100 | 619585500 | 45000 | 45100 | 45250 | 44000 | 8958 |
| 655 | 20240621 | 090000 | 219427550 | 45100 | 45700 | 45700 | 45100 | 4814 |