38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 205000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 3555 |
| 3 | 20240619 | 204900 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 4 | 20240619 | 204800 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 5 | 20240619 | 204700 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 6 | 20240619 | 204600 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 7 | 20240619 | 204500 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 8 | 20240619 | 204400 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 9 | 20240619 | 204300 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 10 | 20240619 | 204200 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 11 | 20240619 | 204100 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 12 | 20240619 | 204000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 13 | 20240619 | 203900 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 14 | 20240619 | 203800 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 15 | 20240619 | 203700 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 16 | 20240619 | 203600 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 17 | 20240619 | 203500 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 18 | 20240619 | 203400 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 19 | 20240619 | 203300 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 20 | 20240619 | 203200 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 21 | 20240619 | 203100 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 22 | 20240619 | 203000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 23 | 20240619 | 202900 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 24 | 20240619 | 202800 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 25 | 20240619 | 202700 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 26 | 20240619 | 202600 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 27 | 20240619 | 202500 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 28 | 20240619 | 202400 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 29 | 20240619 | 202300 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 30 | 20240619 | 202200 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 31 | 20240619 | 202100 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 32 | 20240619 | 202000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 3555 |
| 33 | 20240619 | 201900 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 34 | 20240619 | 201800 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 35 | 20240619 | 201700 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 36 | 20240619 | 201600 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 37 | 20240619 | 201500 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 38 | 20240619 | 201400 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 39 | 20240619 | 201300 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 40 | 20240619 | 201200 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 41 | 20240619 | 201100 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 42 | 20240619 | 201000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 43 | 20240619 | 200900 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 44 | 20240619 | 200800 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 45 | 20240619 | 200700 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 46 | 20240619 | 200600 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 47 | 20240619 | 200500 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 48 | 20240619 | 200400 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 49 | 20240619 | 200300 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 50 | 20240619 | 200200 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 51 | 20240619 | 200100 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 52 | 20240619 | 200000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 53 | 20240619 | 195900 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 54 | 20240619 | 195800 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 55 | 20240619 | 195700 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 56 | 20240619 | 195600 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 57 | 20240619 | 195500 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 58 | 20240619 | 195400 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 59 | 20240619 | 195300 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 60 | 20240619 | 195200 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 61 | 20240619 | 195100 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 62 | 20240619 | 195000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 3555 |
| 63 | 20240619 | 194900 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 64 | 20240619 | 194800 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 65 | 20240619 | 194700 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 66 | 20240619 | 194600 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 67 | 20240619 | 194500 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 68 | 20240619 | 194400 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 69 | 20240619 | 194300 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 70 | 20240619 | 194200 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 71 | 20240619 | 194100 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 72 | 20240619 | 194000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 73 | 20240619 | 193900 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 74 | 20240619 | 193800 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 75 | 20240619 | 193700 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 76 | 20240619 | 193600 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 77 | 20240619 | 193500 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 78 | 20240619 | 193400 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 79 | 20240619 | 193300 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 80 | 20240619 | 193200 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 81 | 20240619 | 193100 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 82 | 20240619 | 193000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 83 | 20240619 | 192900 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 84 | 20240619 | 192800 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 85 | 20240619 | 192700 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 86 | 20240619 | 192600 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 87 | 20240619 | 192500 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 88 | 20240619 | 192400 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 89 | 20240619 | 192300 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 90 | 20240619 | 192200 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 91 | 20240619 | 192100 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 92 | 20240619 | 192000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 3555 |
| 93 | 20240619 | 191900 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 94 | 20240619 | 191800 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 95 | 20240619 | 191700 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 96 | 20240619 | 191600 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 97 | 20240619 | 191500 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 98 | 20240619 | 191400 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 99 | 20240619 | 191300 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 100 | 20240619 | 191200 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 101 | 20240619 | 191100 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 102 | 20240619 | 191000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 103 | 20240619 | 190900 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 104 | 20240619 | 190800 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 105 | 20240619 | 190700 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 106 | 20240619 | 190600 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 107 | 20240619 | 190500 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 108 | 20240619 | 190400 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 109 | 20240619 | 190300 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 110 | 20240619 | 190200 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 111 | 20240619 | 190100 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 112 | 20240619 | 190000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 113 | 20240619 | 185900 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 114 | 20240619 | 185800 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 115 | 20240619 | 185700 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 116 | 20240619 | 185600 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 117 | 20240619 | 185500 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 118 | 20240619 | 185400 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 119 | 20240619 | 185300 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 120 | 20240619 | 185200 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 121 | 20240619 | 185100 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 122 | 20240619 | 185000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 3555 |
| 123 | 20240619 | 184900 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 124 | 20240619 | 184800 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 125 | 20240619 | 184700 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 126 | 20240619 | 184600 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 127 | 20240619 | 184500 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 128 | 20240619 | 184400 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 129 | 20240619 | 184300 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 130 | 20240619 | 184200 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 131 | 20240619 | 184100 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 132 | 20240619 | 184000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 133 | 20240619 | 183900 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 134 | 20240619 | 183800 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 135 | 20240619 | 183700 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 136 | 20240619 | 183600 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 137 | 20240619 | 183500 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 138 | 20240619 | 183400 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 139 | 20240619 | 183300 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 140 | 20240619 | 183200 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 141 | 20240619 | 183100 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 142 | 20240619 | 183000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 143 | 20240619 | 182900 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 144 | 20240619 | 182800 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 145 | 20240619 | 182700 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 146 | 20240619 | 182600 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 147 | 20240619 | 182500 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 148 | 20240619 | 182400 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 149 | 20240619 | 182300 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 150 | 20240619 | 182200 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 151 | 20240619 | 182100 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 152 | 20240619 | 182000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 3555 |
| 153 | 20240619 | 181900 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 154 | 20240619 | 181800 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 155 | 20240619 | 181700 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 156 | 20240619 | 181600 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 157 | 20240619 | 181500 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 158 | 20240619 | 181400 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 159 | 20240619 | 181300 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 160 | 20240619 | 181200 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 161 | 20240619 | 181100 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 162 | 20240619 | 181000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 163 | 20240619 | 180900 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 164 | 20240619 | 180800 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 165 | 20240619 | 180700 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 166 | 20240619 | 180600 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 167 | 20240619 | 180500 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 168 | 20240619 | 180400 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 169 | 20240619 | 180300 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 170 | 20240619 | 180200 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 171 | 20240619 | 180100 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 172 | 20240619 | 180000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 173 | 20240619 | 175900 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 174 | 20240619 | 175800 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 175 | 20240619 | 175700 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 176 | 20240619 | 175600 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 177 | 20240619 | 175500 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 178 | 20240619 | 175400 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 179 | 20240619 | 175300 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 180 | 20240619 | 175200 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 181 | 20240619 | 175100 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 182 | 20240619 | 175000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 3555 |
| 183 | 20240619 | 174900 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 184 | 20240619 | 174800 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 185 | 20240619 | 174700 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 186 | 20240619 | 174600 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 187 | 20240619 | 174500 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 188 | 20240619 | 174400 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 189 | 20240619 | 174300 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 190 | 20240619 | 174200 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 191 | 20240619 | 174100 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 192 | 20240619 | 174000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 193 | 20240619 | 173900 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 194 | 20240619 | 173800 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 195 | 20240619 | 173700 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 196 | 20240619 | 173600 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 197 | 20240619 | 173500 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 198 | 20240619 | 173400 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 199 | 20240619 | 173300 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 200 | 20240619 | 173200 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 201 | 20240619 | 173100 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 202 | 20240619 | 173000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 203 | 20240619 | 172900 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 204 | 20240619 | 172800 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 205 | 20240619 | 172700 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 206 | 20240619 | 172600 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 207 | 20240619 | 172500 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 208 | 20240619 | 172400 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 209 | 20240619 | 172300 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 210 | 20240619 | 172200 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 211 | 20240619 | 172100 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 212 | 20240619 | 172000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 3555 |
| 213 | 20240619 | 171900 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 214 | 20240619 | 171800 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 215 | 20240619 | 171700 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 216 | 20240619 | 171600 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 217 | 20240619 | 171500 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 218 | 20240619 | 171400 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 219 | 20240619 | 171300 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 220 | 20240619 | 171200 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 221 | 20240619 | 171100 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 222 | 20240619 | 171000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 223 | 20240619 | 170900 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 224 | 20240619 | 170800 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 225 | 20240619 | 170700 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 226 | 20240619 | 170600 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 227 | 20240619 | 170500 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 228 | 20240619 | 170400 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 229 | 20240619 | 170300 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 230 | 20240619 | 170200 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 231 | 20240619 | 170100 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 232 | 20240619 | 170000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 233 | 20240619 | 165900 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 234 | 20240619 | 165800 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 235 | 20240619 | 165700 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 236 | 20240619 | 165600 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 237 | 20240619 | 165500 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 238 | 20240619 | 165400 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 239 | 20240619 | 165300 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 240 | 20240619 | 165200 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 241 | 20240619 | 165100 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 242 | 20240619 | 165000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 3555 |
| 243 | 20240619 | 164900 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 244 | 20240619 | 164800 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 245 | 20240619 | 164700 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 246 | 20240619 | 164600 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 247 | 20240619 | 164500 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 248 | 20240619 | 164400 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 249 | 20240619 | 164300 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 250 | 20240619 | 164200 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 251 | 20240619 | 164100 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 252 | 20240619 | 164000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 253 | 20240619 | 163900 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 254 | 20240619 | 163800 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 255 | 20240619 | 163700 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 256 | 20240619 | 163600 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 257 | 20240619 | 163500 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 258 | 20240619 | 163400 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 259 | 20240619 | 163300 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 260 | 20240619 | 163200 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 261 | 20240619 | 163100 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 262 | 20240619 | 163000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 263 | 20240619 | 162900 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 264 | 20240619 | 162800 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 265 | 20240619 | 162700 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 266 | 20240619 | 162600 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 267 | 20240619 | 162500 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 268 | 20240619 | 162400 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 269 | 20240619 | 162300 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 270 | 20240619 | 162200 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 271 | 20240619 | 162100 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 272 | 20240619 | 162000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 3555 |
| 273 | 20240619 | 161900 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 274 | 20240619 | 161800 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 275 | 20240619 | 161700 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 276 | 20240619 | 161600 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 277 | 20240619 | 161500 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 278 | 20240619 | 161400 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 279 | 20240619 | 161300 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 280 | 20240619 | 161200 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 281 | 20240619 | 161100 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 282 | 20240619 | 161000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 283 | 20240619 | 160900 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 284 | 20240619 | 160800 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 285 | 20240619 | 160700 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 286 | 20240619 | 160600 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 287 | 20240619 | 160500 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 288 | 20240619 | 160400 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 289 | 20240619 | 160300 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 290 | 20240619 | 160200 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 291 | 20240619 | 160100 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 292 | 20240619 | 160000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 293 | 20240619 | 155900 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 294 | 20240619 | 155800 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 295 | 20240619 | 155700 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 296 | 20240619 | 155600 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 297 | 20240619 | 155500 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 298 | 20240619 | 155400 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 299 | 20240619 | 155300 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 300 | 20240619 | 155200 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 301 | 20240619 | 155100 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 302 | 20240619 | 155000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 3555 |
| 303 | 20240619 | 154900 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 304 | 20240619 | 154800 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 305 | 20240619 | 154700 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 306 | 20240619 | 154600 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 307 | 20240619 | 154500 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 308 | 20240619 | 154400 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 309 | 20240619 | 154300 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 310 | 20240619 | 154200 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 311 | 20240619 | 154100 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 312 | 20240619 | 154000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 313 | 20240619 | 153900 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 314 | 20240619 | 153800 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 315 | 20240619 | 153700 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 316 | 20240619 | 153600 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 317 | 20240619 | 153500 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 318 | 20240619 | 153400 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 319 | 20240619 | 153300 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 320 | 20240619 | 153200 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 321 | 20240619 | 153100 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 322 | 20240619 | 153000 | 15552054600 | 45450 | 45450 | 45450 | 45450 | 3555 |
| 323 | 20240619 | 152900 | 15390479850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 324 | 20240619 | 152800 | 15390479850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 325 | 20240619 | 152700 | 15390479850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 326 | 20240619 | 152600 | 15390479850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 327 | 20240619 | 152500 | 15390479850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 328 | 20240619 | 152400 | 15390479850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 329 | 20240619 | 152300 | 15390479850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 330 | 20240619 | 152200 | 15390479850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 331 | 20240619 | 152100 | 15390479850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 332 | 20240619 | 152000 | 15390479850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 333 | 20240619 | 151900 | 15390479850 | 45450 | 45300 | 45450 | 45300 | 565 |
| 334 | 20240619 | 151800 | 15364823450 | 45400 | 45300 | 45400 | 45250 | 285 |
| 335 | 20240619 | 151700 | 15351915600 | 45250 | 45500 | 45550 | 45250 | 1831 |
| 336 | 20240619 | 151600 | 15268831500 | 45450 | 45400 | 45500 | 45250 | 534 |
| 337 | 20240619 | 151500 | 15244593250 | 45400 | 45500 | 45500 | 45250 | 1977 |
| 338 | 20240619 | 151400 | 15154881150 | 45450 | 45600 | 45650 | 45350 | 2125 |
| 339 | 20240619 | 151300 | 15058074500 | 45600 | 45400 | 45650 | 45350 | 725 |
| 340 | 20240619 | 151200 | 15025120350 | 45450 | 45450 | 45450 | 45250 | 945 |
| 341 | 20240619 | 151100 | 14982241100 | 45450 | 45400 | 45500 | 45250 | 1565 |
| 342 | 20240619 | 151000 | 14911240550 | 45400 | 45550 | 45600 | 45350 | 841 |
| 343 | 20240619 | 150900 | 14873031950 | 45550 | 45600 | 45650 | 45400 | 1160 |
| 344 | 20240619 | 150800 | 14820187950 | 45600 | 45650 | 45650 | 45400 | 892 |
| 345 | 20240619 | 150700 | 14779548200 | 45450 | 45400 | 45650 | 45400 | 1251 |
| 346 | 20240619 | 150600 | 14722564400 | 45400 | 45600 | 45650 | 45400 | 1121 |
| 347 | 20240619 | 150500 | 14671504100 | 45600 | 45400 | 45650 | 45400 | 859 |
| 348 | 20240619 | 150400 | 14632353000 | 45400 | 45500 | 45650 | 45400 | 783 |
| 349 | 20240619 | 150300 | 14596701800 | 45550 | 45350 | 45550 | 45350 | 874 |
| 350 | 20240619 | 150200 | 14556992450 | 45350 | 45250 | 45400 | 45250 | 938 |
| 351 | 20240619 | 150100 | 14514499200 | 45250 | 45250 | 45300 | 45200 | 642 |
| 352 | 20240619 | 150000 | 14485440500 | 45250 | 45050 | 45300 | 45000 | 1187 |
| 353 | 20240619 | 145900 | 14431812050 | 45050 | 45150 | 45300 | 45050 | 708 |
| 354 | 20240619 | 145800 | 14399842550 | 45050 | 45200 | 45300 | 45050 | 1073 |
| 355 | 20240619 | 145700 | 14351346500 | 45200 | 45150 | 45500 | 45150 | 736 |
| 356 | 20240619 | 145600 | 14317995150 | 45200 | 45250 | 45400 | 45100 | 778 |
| 357 | 20240619 | 145500 | 14282807750 | 45250 | 45300 | 45350 | 45150 | 651 |
| 358 | 20240619 | 145400 | 14253345850 | 45300 | 45250 | 45500 | 45150 | 754 |
| 359 | 20240619 | 145300 | 14219178500 | 45150 | 45200 | 45450 | 45150 | 839 |
| 360 | 20240619 | 145200 | 14181241350 | 45200 | 45100 | 45250 | 45000 | 507 |
| 361 | 20240619 | 145100 | 14158364000 | 45000 | 45050 | 45100 | 45000 | 760 |
| 362 | 20240619 | 145000 | 14124133800 | 45000 | 45000 | 45050 | 44950 | 611 |
| 363 | 20240619 | 144900 | 14096641200 | 45000 | 45000 | 45000 | 44950 | 353 |
| 364 | 20240619 | 144800 | 14080761100 | 45000 | 44950 | 45000 | 44950 | 788 |
| 365 | 20240619 | 144700 | 14045314400 | 44950 | 45000 | 45000 | 44950 | 819 |
| 366 | 20240619 | 144600 | 14008466750 | 44950 | 45000 | 45000 | 44900 | 470 |
| 367 | 20240619 | 144500 | 13987352400 | 45000 | 44950 | 45100 | 44900 | 675 |
| 368 | 20240619 | 144400 | 13956989300 | 44900 | 44950 | 45000 | 44850 | 794 |
| 369 | 20240619 | 144300 | 13921340150 | 44950 | 45100 | 45100 | 44950 | 375 |
| 370 | 20240619 | 144200 | 13904463550 | 45100 | 45100 | 45250 | 45000 | 726 |
| 371 | 20240619 | 144100 | 13871743100 | 45100 | 45450 | 45450 | 45100 | 672 |
| 372 | 20240619 | 144000 | 13841323050 | 45300 | 45250 | 45600 | 45200 | 648 |
| 373 | 20240619 | 143900 | 13811916350 | 45300 | 45150 | 45300 | 45150 | 355 |
| 374 | 20240619 | 143800 | 13795881500 | 45150 | 45300 | 45300 | 45150 | 239 |
| 375 | 20240619 | 143700 | 13785072400 | 45300 | 45250 | 45300 | 45200 | 421 |
| 376 | 20240619 | 143600 | 13766021450 | 45200 | 45250 | 45250 | 45150 | 343 |
| 377 | 20240619 | 143500 | 13750528950 | 45150 | 45200 | 45300 | 45150 | 356 |
| 378 | 20240619 | 143400 | 13734435850 | 45300 | 45200 | 45300 | 45200 | 268 |
| 379 | 20240619 | 143300 | 13722315500 | 45200 | 45200 | 45250 | 45150 | 239 |
| 380 | 20240619 | 143200 | 13711518550 | 45200 | 45050 | 45200 | 45050 | 229 |
| 381 | 20240619 | 143100 | 13701185350 | 45100 | 45050 | 45100 | 45000 | 320 |
| 382 | 20240619 | 143000 | 13686776300 | 45050 | 44900 | 45050 | 44900 | 574 |
| 383 | 20240619 | 142900 | 13660973500 | 44900 | 44850 | 45000 | 44850 | 560 |
| 384 | 20240619 | 142800 | 13635806000 | 44850 | 44950 | 44950 | 44850 | 1138 |
| 385 | 20240619 | 142700 | 13584712150 | 45000 | 45000 | 45050 | 44900 | 425 |
| 386 | 20240619 | 142600 | 13565590250 | 45000 | 44950 | 45050 | 44950 | 523 |
| 387 | 20240619 | 142500 | 13542058900 | 44950 | 45000 | 45050 | 44900 | 500 |
| 388 | 20240619 | 142400 | 13519573950 | 45100 | 44950 | 45150 | 44950 | 630 |
| 389 | 20240619 | 142300 | 13491203550 | 45100 | 45000 | 45100 | 44950 | 675 |
| 390 | 20240619 | 142200 | 13460818550 | 44950 | 45000 | 45050 | 44900 | 513 |
| 391 | 20240619 | 142100 | 13437751750 | 45050 | 45100 | 45200 | 44950 | 1217 |
| 392 | 20240619 | 142000 | 13382948750 | 45150 | 45050 | 45150 | 45000 | 563 |
| 393 | 20240619 | 141900 | 13357578350 | 45100 | 45250 | 45250 | 45050 | 514 |
| 394 | 20240619 | 141800 | 13334407050 | 45250 | 45150 | 45250 | 45050 | 571 |
| 395 | 20240619 | 141700 | 13308630150 | 45150 | 45250 | 45250 | 45150 | 748 |
| 396 | 20240619 | 141600 | 13274821050 | 45250 | 45200 | 45250 | 45150 | 477 |
| 397 | 20240619 | 141500 | 13253274200 | 45200 | 45150 | 45250 | 45150 | 1184 |
| 398 | 20240619 | 141400 | 13199773300 | 45150 | 45150 | 45200 | 45050 | 678 |
| 399 | 20240619 | 141300 | 13169192800 | 45050 | 45100 | 45150 | 45000 | 758 |
| 400 | 20240619 | 141200 | 13135035550 | 45050 | 45000 | 45100 | 44950 | 519 |
| 401 | 20240619 | 141100 | 13111676900 | 45000 | 45050 | 45100 | 45000 | 424 |
| 402 | 20240619 | 141000 | 13092589600 | 45000 | 45000 | 45100 | 44900 | 949 |
| 403 | 20240619 | 140900 | 13049862750 | 44950 | 45000 | 45000 | 44900 | 450 |
| 404 | 20240619 | 140800 | 13029639150 | 44950 | 44900 | 45050 | 44900 | 1309 |
| 405 | 20240619 | 140700 | 12970767050 | 45000 | 45050 | 45050 | 44950 | 970 |
| 406 | 20240619 | 140600 | 12927133200 | 45100 | 45050 | 45100 | 45050 | 625 |
| 407 | 20240619 | 140500 | 12898970900 | 45100 | 45050 | 45150 | 45050 | 466 |
| 408 | 20240619 | 140400 | 12877966300 | 45100 | 45050 | 45100 | 45050 | 649 |
| 409 | 20240619 | 140300 | 12848727300 | 45050 | 45100 | 45150 | 45050 | 518 |
| 410 | 20240619 | 140200 | 12825383450 | 45100 | 45200 | 45250 | 45100 | 631 |
| 411 | 20240619 | 140100 | 12796890900 | 45200 | 45250 | 45300 | 45200 | 730 |
| 412 | 20240619 | 140000 | 12763867300 | 45300 | 45050 | 45400 | 45050 | 1007 |
| 413 | 20240619 | 135900 | 12718291850 | 45100 | 45150 | 45200 | 45050 | 779 |
| 414 | 20240619 | 135800 | 12683138400 | 45150 | 45250 | 45250 | 45050 | 618 |
| 415 | 20240619 | 135700 | 12655255550 | 45250 | 45300 | 45350 | 45250 | 356 |
| 416 | 20240619 | 135600 | 12639138000 | 45300 | 45100 | 45500 | 45100 | 643 |
| 417 | 20240619 | 135500 | 12610029350 | 45300 | 45450 | 45500 | 45100 | 453 |
| 418 | 20240619 | 135400 | 12589514350 | 45450 | 45350 | 45650 | 45350 | 735 |
| 419 | 20240619 | 135300 | 12556066500 | 45350 | 45450 | 45450 | 45350 | 308 |
| 420 | 20240619 | 135200 | 12542091400 | 45450 | 45450 | 45450 | 45300 | 207 |
| 421 | 20240619 | 135100 | 12532704050 | 45450 | 45300 | 45550 | 45100 | 1132 |
| 422 | 20240619 | 135000 | 12481443450 | 45300 | 45500 | 45550 | 45300 | 612 |
| 423 | 20240619 | 134900 | 12453647000 | 45450 | 45500 | 45650 | 45450 | 459 |
| 424 | 20240619 | 134800 | 12432741450 | 45500 | 45650 | 45650 | 45450 | 858 |
| 425 | 20240619 | 134700 | 12393622250 | 45600 | 45500 | 45650 | 45500 | 498 |
| 426 | 20240619 | 134600 | 12370921800 | 45650 | 45450 | 45700 | 45450 | 1891 |
| 427 | 20240619 | 134500 | 12284708700 | 45450 | 45450 | 45500 | 45250 | 1480 |
| 428 | 20240619 | 134400 | 12217462300 | 45250 | 45250 | 45450 | 45100 | 3415 |
| 429 | 20240619 | 134300 | 12062813050 | 45200 | 45150 | 45250 | 45050 | 600 |
| 430 | 20240619 | 134200 | 12035719900 | 45200 | 45050 | 45200 | 45050 | 963 |
| 431 | 20240619 | 134100 | 11992276150 | 45050 | 44850 | 45050 | 44850 | 635 |
| 432 | 20240619 | 134000 | 11963758900 | 44850 | 44900 | 44950 | 44800 | 248 |
| 433 | 20240619 | 133900 | 11952637800 | 44900 | 44800 | 44900 | 44750 | 567 |
| 434 | 20240619 | 133800 | 11927234800 | 44900 | 44750 | 44900 | 44750 | 1558 |
| 435 | 20240619 | 133700 | 11857408350 | 44750 | 44800 | 44850 | 44750 | 1371 |
| 436 | 20240619 | 133600 | 11796019250 | 44850 | 44950 | 44950 | 44800 | 505 |
| 437 | 20240619 | 133500 | 11773349200 | 44950 | 45000 | 45000 | 44900 | 276 |
| 438 | 20240619 | 133400 | 11760949550 | 45000 | 44750 | 45000 | 44750 | 1743 |
| 439 | 20240619 | 133300 | 11682700900 | 44850 | 44800 | 44900 | 44750 | 558 |
| 440 | 20240619 | 133200 | 11657720650 | 44750 | 44750 | 44950 | 44650 | 513 |
| 441 | 20240619 | 133100 | 11634742000 | 44700 | 44700 | 44850 | 44650 | 985 |
| 442 | 20240619 | 133000 | 11590687550 | 44700 | 44500 | 44950 | 44500 | 889 |
| 443 | 20240619 | 132900 | 11550968800 | 44500 | 44550 | 44700 | 44500 | 702 |
| 444 | 20240619 | 132800 | 11519675700 | 44550 | 44650 | 44750 | 44500 | 558 |
| 445 | 20240619 | 132700 | 11494766400 | 44550 | 44400 | 44600 | 44350 | 722 |
| 446 | 20240619 | 132600 | 11462658600 | 44400 | 44500 | 44550 | 44400 | 1051 |
| 447 | 20240619 | 132500 | 11415878300 | 44500 | 44300 | 44650 | 44300 | 592 |
| 448 | 20240619 | 132400 | 11389566800 | 44350 | 44350 | 44550 | 44300 | 553 |
| 449 | 20240619 | 132300 | 11365025200 | 44250 | 44250 | 44450 | 44200 | 1004 |
| 450 | 20240619 | 132200 | 11320511500 | 44350 | 44200 | 44350 | 44100 | 609 |
| 451 | 20240619 | 132100 | 11293593800 | 44150 | 44100 | 44250 | 44050 | 653 |
| 452 | 20240619 | 132000 | 11264778200 | 44050 | 44000 | 44100 | 43950 | 635 |
| 453 | 20240619 | 131900 | 11236819650 | 44000 | 44100 | 44150 | 43950 | 1201 |
| 454 | 20240619 | 131800 | 11183945650 | 44100 | 44000 | 44100 | 44000 | 493 |
| 455 | 20240619 | 131700 | 11162207750 | 44050 | 44050 | 44200 | 44000 | 1273 |
| 456 | 20240619 | 131600 | 11106088700 | 44050 | 44200 | 44250 | 44000 | 1292 |
| 457 | 20240619 | 131500 | 11049070350 | 44200 | 44200 | 44350 | 44200 | 1129 |
| 458 | 20240619 | 131400 | 10999105950 | 44200 | 44100 | 44250 | 44050 | 1456 |
| 459 | 20240619 | 131300 | 10934787300 | 44200 | 44200 | 44250 | 44050 | 1228 |
| 460 | 20240619 | 131200 | 10880548100 | 44250 | 44400 | 44550 | 44250 | 1219 |
| 461 | 20240619 | 131100 | 10826377800 | 44400 | 44400 | 44600 | 44350 | 1133 |
| 462 | 20240619 | 131000 | 10775982900 | 44400 | 44350 | 44550 | 44300 | 691 |
| 463 | 20240619 | 130900 | 10745287800 | 44300 | 44250 | 44350 | 44200 | 913 |
| 464 | 20240619 | 130800 | 10704876350 | 44350 | 44150 | 44350 | 44150 | 6094 |
| 465 | 20240619 | 130700 | 10435408500 | 44250 | 44300 | 44500 | 44150 | 4738 |
| 466 | 20240619 | 130600 | 10225569600 | 44450 | 44500 | 44750 | 44300 | 7206 |
| 467 | 20240619 | 130500 | 9905208250 | 44500 | 44650 | 44750 | 44500 | 2950 |
| 468 | 20240619 | 130400 | 9773824100 | 44700 | 44700 | 44850 | 44700 | 553 |
| 469 | 20240619 | 130300 | 9749077350 | 44700 | 44900 | 44900 | 44700 | 403 |
| 470 | 20240619 | 130200 | 9731039400 | 44800 | 44900 | 44900 | 44700 | 839 |
| 471 | 20240619 | 130100 | 9693409650 | 44900 | 44950 | 44950 | 44900 | 765 |
| 472 | 20240619 | 130000 | 9659026850 | 44950 | 44750 | 44950 | 44600 | 1182 |
| 473 | 20240619 | 125900 | 9606127050 | 44600 | 44950 | 44950 | 44600 | 3196 |
| 474 | 20240619 | 125800 | 9463348000 | 44900 | 44900 | 45050 | 44500 | 5224 |
| 475 | 20240619 | 125700 | 9229366500 | 44900 | 44950 | 44950 | 44900 | 569 |
| 476 | 20240619 | 125600 | 9203797150 | 44950 | 44950 | 45100 | 44900 | 561 |
| 477 | 20240619 | 125500 | 9178568650 | 44900 | 45100 | 45100 | 44900 | 286 |
| 478 | 20240619 | 125400 | 9165722500 | 45150 | 45050 | 45150 | 44850 | 1095 |
| 479 | 20240619 | 125300 | 9116467050 | 45000 | 44850 | 45100 | 44850 | 540 |
| 480 | 20240619 | 125200 | 9092161800 | 44850 | 45000 | 45000 | 44850 | 804 |
| 481 | 20240619 | 125100 | 9056043650 | 45000 | 45050 | 45100 | 45000 | 308 |
| 482 | 20240619 | 125000 | 9042178050 | 45100 | 44800 | 45500 | 44800 | 1117 |
| 483 | 20240619 | 124900 | 8991895550 | 44800 | 45000 | 45000 | 44800 | 490 |
| 484 | 20240619 | 124800 | 8969907600 | 45000 | 45000 | 45000 | 44800 | 2274 |
| 485 | 20240619 | 124700 | 8867804200 | 44950 | 45150 | 45300 | 44950 | 3644 |
| 486 | 20240619 | 124600 | 8703653650 | 45150 | 45450 | 45450 | 45150 | 771 |
| 487 | 20240619 | 124500 | 8668714050 | 45400 | 45350 | 45450 | 45350 | 387 |
| 488 | 20240619 | 124400 | 8651154150 | 45350 | 45600 | 45600 | 45200 | 349 |
| 489 | 20240619 | 124300 | 8635353300 | 45600 | 45500 | 45600 | 45200 | 679 |
| 490 | 20240619 | 124200 | 8604523750 | 45500 | 45300 | 45550 | 45300 | 355 |
| 491 | 20240619 | 124100 | 8588397150 | 45300 | 45350 | 45350 | 45250 | 409 |
| 492 | 20240619 | 124000 | 8569868950 | 45300 | 45300 | 45350 | 45250 | 280 |
| 493 | 20240619 | 123900 | 8557187550 | 45300 | 45400 | 45400 | 45300 | 422 |
| 494 | 20240619 | 123800 | 8538056550 | 45400 | 45350 | 45400 | 45350 | 305 |
| 495 | 20240619 | 123700 | 8524218350 | 45350 | 45700 | 45700 | 45350 | 1926 |
| 496 | 20240619 | 123600 | 8436606200 | 45650 | 45550 | 45700 | 45550 | 314 |
| 497 | 20240619 | 123500 | 8422287350 | 45550 | 45600 | 45600 | 45450 | 176 |
| 498 | 20240619 | 123400 | 8414276200 | 45550 | 45500 | 45550 | 45450 | 377 |
| 499 | 20240619 | 123300 | 8397128200 | 45450 | 45600 | 45600 | 45450 | 413 |
| 500 | 20240619 | 123200 | 8378344400 | 45550 | 45650 | 45800 | 45450 | 861 |
| 501 | 20240619 | 123100 | 8339074950 | 45600 | 45650 | 45800 | 45550 | 473 |
| 502 | 20240619 | 123000 | 8317483600 | 45550 | 45650 | 45650 | 45450 | 472 |
| 503 | 20240619 | 122900 | 8295999750 | 45500 | 45250 | 45650 | 45200 | 453 |
| 504 | 20240619 | 122800 | 8275430900 | 45250 | 45200 | 45400 | 45200 | 190 |
| 505 | 20240619 | 122700 | 8266830450 | 45400 | 45500 | 45650 | 45200 | 682 |
| 506 | 20240619 | 122600 | 8235862450 | 45550 | 45550 | 45600 | 45500 | 354 |
| 507 | 20240619 | 122500 | 8219743000 | 45550 | 45550 | 45650 | 45550 | 502 |
| 508 | 20240619 | 122400 | 8196873900 | 45650 | 45550 | 45700 | 45500 | 488 |
| 509 | 20240619 | 122300 | 8174653000 | 45500 | 45300 | 45700 | 45200 | 436 |
| 510 | 20240619 | 122200 | 8154865750 | 45150 | 45250 | 45300 | 45000 | 1406 |
| 511 | 20240619 | 122100 | 8091374750 | 45000 | 45300 | 45300 | 45000 | 1057 |
| 512 | 20240619 | 122000 | 8043685650 | 45000 | 45350 | 45350 | 44900 | 2044 |
| 513 | 20240619 | 121900 | 7951467000 | 45350 | 45200 | 45400 | 45200 | 514 |
| 514 | 20240619 | 121800 | 7928182800 | 45200 | 45450 | 45450 | 45200 | 993 |
| 515 | 20240619 | 121700 | 7883148500 | 45500 | 45600 | 45650 | 45500 | 724 |
| 516 | 20240619 | 121600 | 7850184950 | 45550 | 45550 | 45650 | 45550 | 557 |
| 517 | 20240619 | 121500 | 7824802000 | 45550 | 45650 | 45650 | 45350 | 1557 |
| 518 | 20240619 | 121400 | 7753831600 | 45700 | 45700 | 45750 | 45650 | 312 |
| 519 | 20240619 | 121300 | 7739580350 | 45800 | 45550 | 45850 | 45550 | 1489 |
| 520 | 20240619 | 121200 | 7671473600 | 45400 | 45550 | 45600 | 45250 | 524 |
| 521 | 20240619 | 121100 | 7647670550 | 45550 | 45100 | 45650 | 45050 | 727 |
| 522 | 20240619 | 121000 | 7614662400 | 45100 | 45650 | 45700 | 44950 | 3804 |
| 523 | 20240619 | 120900 | 7442529550 | 45650 | 45650 | 45700 | 45500 | 417 |
| 524 | 20240619 | 120800 | 7423522350 | 45600 | 45650 | 45650 | 45400 | 538 |
| 525 | 20240619 | 120700 | 7399016400 | 45550 | 45650 | 45850 | 45550 | 1521 |
| 526 | 20240619 | 120600 | 7329588700 | 45650 | 45900 | 45950 | 45650 | 514 |
| 527 | 20240619 | 120500 | 7306044850 | 45900 | 45950 | 45950 | 45650 | 1277 |
| 528 | 20240619 | 120400 | 7247555350 | 45750 | 46300 | 46300 | 45650 | 1899 |
| 529 | 20240619 | 120300 | 7160410750 | 46300 | 45900 | 46300 | 45900 | 798 |
| 530 | 20240619 | 120200 | 7123610800 | 45950 | 46050 | 46050 | 45700 | 2056 |
| 531 | 20240619 | 120100 | 7029169350 | 46050 | 46200 | 46200 | 45850 | 956 |
| 532 | 20240619 | 120000 | 6985240600 | 46150 | 46200 | 46250 | 45800 | 2465 |
| 533 | 20240619 | 115900 | 6871852700 | 46250 | 46400 | 46450 | 46100 | 1714 |
| 534 | 20240619 | 115800 | 6792637750 | 46450 | 46550 | 46600 | 46400 | 898 |
| 535 | 20240619 | 115700 | 6750898250 | 46600 | 46550 | 46700 | 46550 | 461 |
| 536 | 20240619 | 115600 | 6729399000 | 46550 | 46650 | 46700 | 46550 | 607 |
| 537 | 20240619 | 115500 | 6701111450 | 46650 | 46700 | 46750 | 46650 | 232 |
| 538 | 20240619 | 115400 | 6690285600 | 46750 | 46600 | 46850 | 46550 | 261 |
| 539 | 20240619 | 115300 | 6678098350 | 46650 | 46700 | 46750 | 46550 | 199 |
| 540 | 20240619 | 115200 | 6668816750 | 46700 | 46700 | 47000 | 46700 | 512 |
| 541 | 20240619 | 115100 | 6644858550 | 46700 | 47050 | 47150 | 46700 | 1266 |
| 542 | 20240619 | 115000 | 6585504800 | 47050 | 47150 | 47150 | 47050 | 191 |
| 543 | 20240619 | 114900 | 6576504250 | 47200 | 47200 | 47200 | 47100 | 520 |
| 544 | 20240619 | 114800 | 6551972550 | 47200 | 47100 | 47300 | 47100 | 385 |
| 545 | 20240619 | 114700 | 6533801650 | 47150 | 47150 | 47250 | 47100 | 132 |
| 546 | 20240619 | 114600 | 6527577100 | 47150 | 47100 | 47150 | 47050 | 204 |
| 547 | 20240619 | 114500 | 6517974650 | 47250 | 47100 | 47250 | 46800 | 438 |
| 548 | 20240619 | 114400 | 6497393050 | 47050 | 47100 | 47100 | 47000 | 328 |
| 549 | 20240619 | 114300 | 6481958800 | 47100 | 47050 | 47350 | 47050 | 714 |
| 550 | 20240619 | 114200 | 6448279300 | 47000 | 47000 | 47050 | 46950 | 275 |
| 551 | 20240619 | 114100 | 6435359200 | 47000 | 46950 | 47050 | 46950 | 288 |
| 552 | 20240619 | 114000 | 6421831200 | 46950 | 46850 | 47000 | 46800 | 328 |
| 553 | 20240619 | 113900 | 6406448100 | 46900 | 47000 | 47000 | 46900 | 455 |
| 554 | 20240619 | 113800 | 6385095200 | 47050 | 47050 | 47050 | 46950 | 154 |
| 555 | 20240619 | 113700 | 6377857750 | 47100 | 46950 | 47100 | 46950 | 306 |
| 556 | 20240619 | 113600 | 6363466200 | 46950 | 47000 | 47000 | 46900 | 251 |
| 557 | 20240619 | 113500 | 6351691700 | 47000 | 47050 | 47050 | 46900 | 211 |
| 558 | 20240619 | 113400 | 6341782400 | 47050 | 46850 | 47050 | 46800 | 375 |
| 559 | 20240619 | 113300 | 6324175200 | 46850 | 47000 | 47000 | 46800 | 230 |
| 560 | 20240619 | 113200 | 6313385300 | 47000 | 47000 | 47000 | 46900 | 324 |
| 561 | 20240619 | 113100 | 6298161350 | 47000 | 47000 | 47050 | 46950 | 245 |
| 562 | 20240619 | 113000 | 6286643050 | 46950 | 47000 | 47150 | 46900 | 291 |
| 563 | 20240619 | 112900 | 6272979450 | 46900 | 47250 | 47250 | 46900 | 1403 |
| 564 | 20240619 | 112800 | 6207022100 | 47250 | 47150 | 47250 | 47000 | 1114 |
| 565 | 20240619 | 112700 | 6154593650 | 47000 | 47300 | 47350 | 47000 | 625 |
| 566 | 20240619 | 112600 | 6125150200 | 47300 | 47250 | 47400 | 47250 | 1177 |
| 567 | 20240619 | 112500 | 6069464600 | 47000 | 47350 | 47450 | 47000 | 1721 |
| 568 | 20240619 | 112400 | 5988287350 | 47350 | 47550 | 47600 | 47350 | 822 |
| 569 | 20240619 | 112300 | 5949267400 | 47550 | 47600 | 47700 | 47550 | 515 |
| 570 | 20240619 | 112200 | 5924738450 | 47650 | 47600 | 47750 | 47600 | 223 |
| 571 | 20240619 | 112100 | 5914120200 | 47600 | 47900 | 47950 | 47600 | 3591 |
| 572 | 20240619 | 112000 | 5742213950 | 47900 | 47950 | 48000 | 47900 | 1044 |
| 573 | 20240619 | 111900 | 5692156450 | 48000 | 47950 | 48000 | 47950 | 250 |
| 574 | 20240619 | 111800 | 5680163500 | 47950 | 47950 | 48000 | 47950 | 86 |
| 575 | 20240619 | 111700 | 5676039000 | 47950 | 47950 | 48100 | 47900 | 422 |
| 576 | 20240619 | 111600 | 5655789550 | 47950 | 48050 | 48050 | 47900 | 1186 |
| 577 | 20240619 | 111500 | 5598905300 | 48150 | 48100 | 48150 | 48050 | 319 |
| 578 | 20240619 | 111400 | 5583563450 | 48200 | 48100 | 48200 | 48050 | 353 |
| 579 | 20240619 | 111300 | 5566580300 | 48200 | 48250 | 48250 | 48100 | 786 |
| 580 | 20240619 | 111200 | 5528716500 | 48250 | 48250 | 48300 | 48250 | 272 |
| 581 | 20240619 | 111100 | 5515592400 | 48250 | 48200 | 48300 | 48200 | 186 |
| 582 | 20240619 | 111000 | 5506616200 | 48200 | 48350 | 48350 | 48200 | 212 |
| 583 | 20240619 | 110900 | 5496380350 | 48350 | 48350 | 48500 | 48350 | 601 |
| 584 | 20240619 | 110800 | 5467276100 | 48400 | 48400 | 48400 | 48350 | 71 |
| 585 | 20240619 | 110700 | 5463840250 | 48350 | 48450 | 48450 | 48300 | 343 |
| 586 | 20240619 | 110600 | 5447243100 | 48450 | 48350 | 48450 | 48350 | 100 |
| 587 | 20240619 | 110500 | 5442403600 | 48350 | 48350 | 48350 | 48250 | 117 |
| 588 | 20240619 | 110400 | 5436748900 | 48350 | 48350 | 48350 | 48300 | 120 |
| 589 | 20240619 | 110300 | 5430951700 | 48400 | 48200 | 48400 | 48150 | 184 |
| 590 | 20240619 | 110200 | 5422063150 | 48200 | 48200 | 48300 | 48150 | 456 |
| 591 | 20240619 | 110100 | 5400072500 | 48200 | 48200 | 48250 | 48150 | 162 |
| 592 | 20240619 | 110000 | 5392261150 | 48200 | 48100 | 48250 | 48100 | 133 |
| 593 | 20240619 | 105900 | 5385855150 | 48050 | 48200 | 48200 | 48050 | 76 |
| 594 | 20240619 | 105800 | 5382196900 | 48200 | 48150 | 48250 | 48150 | 105 |
| 595 | 20240619 | 105700 | 5377136300 | 48150 | 48200 | 48250 | 48150 | 449 |
| 596 | 20240619 | 105600 | 5355497550 | 48250 | 48100 | 48250 | 48100 | 35 |
| 597 | 20240619 | 105500 | 5353811250 | 48150 | 48250 | 48250 | 48100 | 130 |
| 598 | 20240619 | 105400 | 5347551950 | 48200 | 48150 | 48200 | 48100 | 542 |
| 599 | 20240619 | 105300 | 5321436900 | 48150 | 48150 | 48150 | 48100 | 249 |
| 600 | 20240619 | 105200 | 5309455150 | 48150 | 48050 | 48200 | 48050 | 283 |
| 601 | 20240619 | 105100 | 5295828000 | 48050 | 48250 | 48250 | 48050 | 1160 |
| 602 | 20240619 | 105000 | 5239947950 | 48250 | 48250 | 48300 | 48250 | 121 |
| 603 | 20240619 | 104900 | 5234109600 | 48250 | 48200 | 48300 | 48150 | 252 |
| 604 | 20240619 | 104800 | 5221963000 | 48200 | 48250 | 48250 | 48200 | 292 |
| 605 | 20240619 | 104700 | 5207883550 | 48250 | 48400 | 48400 | 48250 | 40 |
| 606 | 20240619 | 104600 | 5205953150 | 48450 | 48400 | 48450 | 48250 | 490 |
| 607 | 20240619 | 104500 | 5182233200 | 48450 | 48450 | 48450 | 48250 | 228 |
| 608 | 20240619 | 104400 | 5171218450 | 48450 | 48500 | 48500 | 48350 | 233 |
| 609 | 20240619 | 104300 | 5159932950 | 48450 | 48500 | 48550 | 48450 | 518 |
| 610 | 20240619 | 104200 | 5134810300 | 48550 | 48600 | 48600 | 48500 | 358 |
| 611 | 20240619 | 104100 | 5117422250 | 48650 | 48650 | 48650 | 48450 | 531 |
| 612 | 20240619 | 104000 | 5091656250 | 48650 | 48550 | 48650 | 48500 | 668 |
| 613 | 20240619 | 103900 | 5059208300 | 48550 | 48550 | 48600 | 48550 | 228 |
| 614 | 20240619 | 103800 | 5048136350 | 48600 | 48550 | 48600 | 48550 | 288 |
| 615 | 20240619 | 103700 | 5034149000 | 48550 | 48550 | 48550 | 48550 | 192 |
| 616 | 20240619 | 103600 | 5024827400 | 48500 | 48500 | 48600 | 48500 | 49 |
| 617 | 20240619 | 103500 | 5022450100 | 48550 | 48250 | 48550 | 48250 | 56 |
| 618 | 20240619 | 103400 | 5019736000 | 48400 | 48400 | 48450 | 48250 | 544 |
| 619 | 20240619 | 103300 | 4993425850 | 48400 | 48450 | 48500 | 48400 | 244 |
| 620 | 20240619 | 103200 | 4981607700 | 48450 | 48350 | 48450 | 48350 | 91 |
| 621 | 20240619 | 103100 | 4977204750 | 48300 | 48550 | 48550 | 48300 | 744 |
| 622 | 20240619 | 103000 | 4941175500 | 48600 | 48500 | 48600 | 48500 | 112 |
| 623 | 20240619 | 102900 | 4935737750 | 48550 | 48550 | 48600 | 48500 | 432 |
| 624 | 20240619 | 102800 | 4914774300 | 48600 | 48650 | 48750 | 48550 | 377 |
| 625 | 20240619 | 102700 | 4896454550 | 48800 | 48700 | 48850 | 48700 | 205 |
| 626 | 20240619 | 102600 | 4886456950 | 48800 | 48800 | 48850 | 48650 | 863 |
| 627 | 20240619 | 102500 | 4844361550 | 48800 | 48700 | 48800 | 48700 | 1232 |
| 628 | 20240619 | 102400 | 4784297550 | 48700 | 48700 | 48750 | 48700 | 120 |
| 629 | 20240619 | 102300 | 4778451500 | 48700 | 48600 | 48700 | 48600 | 190 |
| 630 | 20240619 | 102200 | 4769211250 | 48650 | 48750 | 48750 | 48600 | 469 |
| 631 | 20240619 | 102100 | 4746381700 | 48700 | 48750 | 48750 | 48700 | 736 |
| 632 | 20240619 | 102000 | 4710526000 | 48700 | 48600 | 48750 | 48550 | 520 |
| 633 | 20240619 | 101900 | 4685200850 | 48600 | 48550 | 48600 | 48500 | 67 |
| 634 | 20240619 | 101800 | 4681946550 | 48550 | 48450 | 48650 | 48450 | 154 |
| 635 | 20240619 | 101700 | 4674474800 | 48400 | 48400 | 48450 | 48300 | 510 |
| 636 | 20240619 | 101600 | 4649790500 | 48450 | 48700 | 48700 | 48400 | 155 |
| 637 | 20240619 | 101500 | 4642272100 | 48500 | 48600 | 48700 | 48500 | 652 |
| 638 | 20240619 | 101400 | 4610535450 | 48550 | 48450 | 48550 | 48450 | 125 |
| 639 | 20240619 | 101300 | 4604470500 | 48500 | 48450 | 48500 | 48400 | 180 |
| 640 | 20240619 | 101200 | 4595751850 | 48450 | 48300 | 48500 | 48300 | 167 |
| 641 | 20240619 | 101100 | 4587667550 | 48400 | 48400 | 48400 | 48350 | 210 |
| 642 | 20240619 | 101000 | 4577507250 | 48400 | 48400 | 48400 | 48200 | 160 |
| 643 | 20240619 | 100900 | 4569765750 | 48400 | 48250 | 48400 | 48200 | 981 |
| 644 | 20240619 | 100800 | 4522384600 | 48300 | 48300 | 48400 | 48200 | 150 |
| 645 | 20240619 | 100700 | 4515139850 | 48300 | 48400 | 48400 | 48300 | 796 |
| 646 | 20240619 | 100600 | 4476652700 | 48400 | 48450 | 48550 | 48350 | 185 |
| 647 | 20240619 | 100500 | 4467700500 | 48300 | 48650 | 48650 | 48300 | 306 |
| 648 | 20240619 | 100400 | 4452897650 | 48350 | 48550 | 48750 | 48350 | 751 |
| 649 | 20240619 | 100300 | 4416428500 | 48500 | 48800 | 48800 | 48400 | 964 |
| 650 | 20240619 | 100200 | 4369569150 | 48800 | 48650 | 48800 | 48650 | 240 |
| 651 | 20240619 | 100100 | 4357884900 | 48600 | 48600 | 48700 | 48500 | 398 |
| 652 | 20240619 | 100000 | 4338546400 | 48700 | 48850 | 48850 | 48700 | 307 |
| 653 | 20240619 | 095900 | 4323560700 | 48750 | 48800 | 48850 | 48750 | 154 |
| 654 | 20240619 | 095800 | 4316048850 | 48950 | 48700 | 48950 | 48600 | 1925 |
| 655 | 20240619 | 095700 | 4222008600 | 48650 | 48900 | 48900 | 48650 | 993 |
| 656 | 20240619 | 095600 | 4173593050 | 48950 | 48850 | 48950 | 48850 | 395 |
| 657 | 20240619 | 095500 | 4154289750 | 48850 | 48700 | 48850 | 48500 | 520 |
| 658 | 20240619 | 095400 | 4128925850 | 48700 | 48650 | 48800 | 48500 | 297 |
| 659 | 20240619 | 095300 | 4114485000 | 48750 | 48800 | 48800 | 48600 | 278 |
| 660 | 20240619 | 095200 | 4100944250 | 48750 | 48600 | 48800 | 48400 | 1270 |
| 661 | 20240619 | 095100 | 4039108050 | 48600 | 48500 | 48600 | 48450 | 1060 |
| 662 | 20240619 | 095000 | 3987601200 | 48600 | 48500 | 48650 | 48500 | 1200 |
| 663 | 20240619 | 094900 | 3929306300 | 48500 | 48600 | 48600 | 48350 | 415 |
| 664 | 20240619 | 094800 | 3909174900 | 48600 | 48400 | 48600 | 48300 | 569 |
| 665 | 20240619 | 094700 | 3881604550 | 48200 | 48450 | 48650 | 48150 | 2722 |
| 666 | 20240619 | 094600 | 3750170550 | 48450 | 48650 | 48650 | 48300 | 944 |
| 667 | 20240619 | 094500 | 3704417000 | 48600 | 48500 | 48600 | 48400 | 627 |
| 668 | 20240619 | 094400 | 3674039900 | 48500 | 48400 | 48500 | 48200 | 648 |
| 669 | 20240619 | 094300 | 3642690900 | 48250 | 48450 | 48450 | 48250 | 876 |
| 670 | 20240619 | 094200 | 3600347400 | 48400 | 48600 | 48700 | 48200 | 1298 |
| 671 | 20240619 | 094100 | 3537339250 | 48600 | 48450 | 48750 | 48450 | 575 |
| 672 | 20240619 | 094000 | 3509382500 | 48400 | 48250 | 48400 | 48000 | 1009 |
| 673 | 20240619 | 093900 | 3460718650 | 48200 | 48100 | 48200 | 48100 | 367 |
| 674 | 20240619 | 093800 | 3443048950 | 47900 | 47950 | 48150 | 47800 | 1154 |
| 675 | 20240619 | 093700 | 3387739200 | 47900 | 47900 | 47900 | 47650 | 359 |
| 676 | 20240619 | 093600 | 3370576900 | 47850 | 48150 | 48200 | 47700 | 2194 |
| 677 | 20240619 | 093500 | 3265512500 | 48150 | 48300 | 48350 | 48100 | 1226 |
| 678 | 20240619 | 093400 | 3206375500 | 48350 | 48300 | 48550 | 48250 | 530 |
| 679 | 20240619 | 093300 | 3180768600 | 48300 | 48450 | 48700 | 48250 | 1255 |
| 680 | 20240619 | 093200 | 3119973600 | 48450 | 48450 | 48450 | 48300 | 1664 |
| 681 | 20240619 | 093100 | 3039465850 | 48400 | 48350 | 48650 | 48350 | 312 |
| 682 | 20240619 | 093000 | 3024351500 | 48350 | 48300 | 48500 | 48250 | 1104 |
| 683 | 20240619 | 092900 | 2970920900 | 48350 | 48550 | 48700 | 48250 | 2866 |
| 684 | 20240619 | 092800 | 2832158200 | 48700 | 48750 | 48800 | 48400 | 1220 |
| 685 | 20240619 | 092700 | 2772882300 | 48750 | 48450 | 48850 | 48350 | 806 |
| 686 | 20240619 | 092600 | 2733720000 | 48500 | 49000 | 49100 | 48500 | 2979 |
| 687 | 20240619 | 092500 | 2588380000 | 49000 | 49050 | 49100 | 48900 | 965 |
| 688 | 20240619 | 092400 | 2541059500 | 49100 | 48650 | 49150 | 48600 | 1601 |
| 689 | 20240619 | 092300 | 2462759350 | 48800 | 49000 | 49100 | 48650 | 2545 |
| 690 | 20240619 | 092200 | 2338356100 | 49000 | 48600 | 49000 | 48500 | 5686 |
| 691 | 20240619 | 092100 | 2060842050 | 48600 | 48550 | 48600 | 48300 | 5129 |
| 692 | 20240619 | 092000 | 1812517050 | 48600 | 48400 | 48850 | 48400 | 5902 |
| 693 | 20240619 | 091900 | 1525674000 | 48350 | 47900 | 48400 | 47900 | 1783 |
| 694 | 20240619 | 091800 | 1439718450 | 47800 | 47750 | 47950 | 47750 | 1299 |
| 695 | 20240619 | 091700 | 1377634600 | 47750 | 47750 | 47750 | 47700 | 435 |
| 696 | 20240619 | 091600 | 1356868200 | 47750 | 47650 | 47750 | 47650 | 598 |
| 697 | 20240619 | 091500 | 1328351250 | 47600 | 47750 | 47750 | 47550 | 1074 |
| 698 | 20240619 | 091400 | 1277237650 | 47600 | 47850 | 47850 | 47550 | 1403 |
| 699 | 20240619 | 091300 | 1210298750 | 47900 | 48250 | 48300 | 47850 | 2925 |
| 700 | 20240619 | 091200 | 1069693000 | 48200 | 47400 | 48400 | 47400 | 3052 |
| 701 | 20240619 | 091100 | 923728750 | 47400 | 47200 | 47800 | 47200 | 3039 |
| 702 | 20240619 | 091000 | 779351000 | 47250 | 47050 | 47250 | 47050 | 457 |
| 703 | 20240619 | 090900 | 757827600 | 46950 | 46800 | 47000 | 46800 | 657 |
| 704 | 20240619 | 090800 | 727011250 | 46850 | 46750 | 47000 | 46700 | 505 |
| 705 | 20240619 | 090700 | 703397550 | 46800 | 46700 | 47150 | 46700 | 970 |
| 706 | 20240619 | 090600 | 657961050 | 46800 | 47000 | 47000 | 46650 | 2427 |
| 707 | 20240619 | 090500 | 544547450 | 47300 | 46600 | 47300 | 46500 | 902 |
| 708 | 20240619 | 090400 | 502268000 | 46500 | 47100 | 47100 | 46450 | 1977 |
| 709 | 20240619 | 090300 | 409775650 | 47050 | 47450 | 47450 | 47050 | 586 |
| 710 | 20240619 | 090200 | 382027250 | 47450 | 47700 | 47900 | 47350 | 992 |
| 711 | 20240619 | 090100 | 334736050 | 47700 | 47300 | 47850 | 47300 | 2585 |
| 712 | 20240619 | 090000 | 211686750 | 47000 | 47350 | 47350 | 46850 | 4420 |