38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240620 | 204900 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 1996 |
| 3 | 20240620 | 204800 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 4 | 20240620 | 204700 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 5 | 20240620 | 204600 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 6 | 20240620 | 204500 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 7 | 20240620 | 204400 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 8 | 20240620 | 204300 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 9 | 20240620 | 204200 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 10 | 20240620 | 204100 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 11 | 20240620 | 204000 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 12 | 20240620 | 203900 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 13 | 20240620 | 203800 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 14 | 20240620 | 203700 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 15 | 20240620 | 203600 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 16 | 20240620 | 203500 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 17 | 20240620 | 203400 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 18 | 20240620 | 203300 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 19 | 20240620 | 203200 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 20 | 20240620 | 203100 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 21 | 20240620 | 203000 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 22 | 20240620 | 202900 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 23 | 20240620 | 202800 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 24 | 20240620 | 202700 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 25 | 20240620 | 202600 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 26 | 20240620 | 202500 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 27 | 20240620 | 202400 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 28 | 20240620 | 202300 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 29 | 20240620 | 202200 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 30 | 20240620 | 202100 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 31 | 20240620 | 202000 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 32 | 20240620 | 201900 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 1996 |
| 33 | 20240620 | 201800 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 34 | 20240620 | 201700 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 35 | 20240620 | 201600 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 36 | 20240620 | 201500 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 37 | 20240620 | 201400 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 38 | 20240620 | 201300 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 39 | 20240620 | 201200 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 40 | 20240620 | 201100 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 41 | 20240620 | 201000 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 42 | 20240620 | 200900 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 43 | 20240620 | 200800 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 44 | 20240620 | 200700 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 45 | 20240620 | 200600 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 46 | 20240620 | 200500 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 47 | 20240620 | 200400 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 48 | 20240620 | 200300 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 49 | 20240620 | 200200 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 50 | 20240620 | 200100 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 51 | 20240620 | 200000 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 52 | 20240620 | 195900 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 53 | 20240620 | 195800 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 54 | 20240620 | 195700 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 55 | 20240620 | 195600 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 56 | 20240620 | 195500 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 57 | 20240620 | 195400 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 58 | 20240620 | 195300 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 59 | 20240620 | 195200 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 60 | 20240620 | 195100 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 61 | 20240620 | 195000 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 62 | 20240620 | 194900 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 1996 |
| 63 | 20240620 | 194800 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 64 | 20240620 | 194700 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 65 | 20240620 | 194600 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 66 | 20240620 | 194500 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 67 | 20240620 | 194400 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 68 | 20240620 | 194300 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 69 | 20240620 | 194200 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 70 | 20240620 | 194100 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 71 | 20240620 | 194000 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 72 | 20240620 | 193900 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 73 | 20240620 | 193800 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 74 | 20240620 | 193700 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 75 | 20240620 | 193600 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 76 | 20240620 | 193500 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 77 | 20240620 | 193400 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 78 | 20240620 | 193300 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 79 | 20240620 | 193200 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 80 | 20240620 | 193100 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 81 | 20240620 | 193000 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 82 | 20240620 | 192900 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 83 | 20240620 | 192800 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 84 | 20240620 | 192700 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 85 | 20240620 | 192600 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 86 | 20240620 | 192500 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 87 | 20240620 | 192400 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 88 | 20240620 | 192300 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 89 | 20240620 | 192200 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 90 | 20240620 | 192100 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 91 | 20240620 | 192000 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 92 | 20240620 | 191900 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 1996 |
| 93 | 20240620 | 191800 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 94 | 20240620 | 191700 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 95 | 20240620 | 191600 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 96 | 20240620 | 191500 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 97 | 20240620 | 191400 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 98 | 20240620 | 191300 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 99 | 20240620 | 191200 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 100 | 20240620 | 191100 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 101 | 20240620 | 191000 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 102 | 20240620 | 190900 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 103 | 20240620 | 190800 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 104 | 20240620 | 190700 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 105 | 20240620 | 190600 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 106 | 20240620 | 190500 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 107 | 20240620 | 190400 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 108 | 20240620 | 190300 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 109 | 20240620 | 190200 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 110 | 20240620 | 190100 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 111 | 20240620 | 190000 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 112 | 20240620 | 185900 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 113 | 20240620 | 185800 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 114 | 20240620 | 185700 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 115 | 20240620 | 185600 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 116 | 20240620 | 185500 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 117 | 20240620 | 185400 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 118 | 20240620 | 185300 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 119 | 20240620 | 185200 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 120 | 20240620 | 185100 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 121 | 20240620 | 185000 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 122 | 20240620 | 184900 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 1996 |
| 123 | 20240620 | 184800 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 124 | 20240620 | 184700 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 125 | 20240620 | 184600 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 126 | 20240620 | 184500 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 127 | 20240620 | 184400 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 128 | 20240620 | 184300 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 129 | 20240620 | 184200 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 130 | 20240620 | 184100 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 131 | 20240620 | 184000 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 132 | 20240620 | 183900 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 133 | 20240620 | 183800 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 134 | 20240620 | 183700 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 135 | 20240620 | 183600 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 136 | 20240620 | 183500 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 137 | 20240620 | 183400 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 138 | 20240620 | 183300 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 139 | 20240620 | 183200 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 140 | 20240620 | 183100 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 141 | 20240620 | 183000 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 142 | 20240620 | 182900 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 143 | 20240620 | 182800 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 144 | 20240620 | 182700 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 145 | 20240620 | 182600 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 146 | 20240620 | 182500 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 147 | 20240620 | 182400 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 148 | 20240620 | 182300 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 149 | 20240620 | 182200 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 150 | 20240620 | 182100 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 151 | 20240620 | 182000 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 152 | 20240620 | 181900 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 1996 |
| 153 | 20240620 | 181800 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 154 | 20240620 | 181700 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 155 | 20240620 | 181600 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 156 | 20240620 | 181500 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 157 | 20240620 | 181400 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 158 | 20240620 | 181300 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 159 | 20240620 | 181200 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 160 | 20240620 | 181100 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 161 | 20240620 | 181000 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 162 | 20240620 | 180900 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 163 | 20240620 | 180800 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 164 | 20240620 | 180700 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 165 | 20240620 | 180600 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 166 | 20240620 | 180500 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 167 | 20240620 | 180400 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 168 | 20240620 | 180300 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 169 | 20240620 | 180200 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 170 | 20240620 | 180100 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 171 | 20240620 | 180000 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 172 | 20240620 | 175900 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 173 | 20240620 | 175800 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 174 | 20240620 | 175700 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 175 | 20240620 | 175600 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 176 | 20240620 | 175500 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 177 | 20240620 | 175400 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 178 | 20240620 | 175300 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 179 | 20240620 | 175200 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 180 | 20240620 | 175100 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 181 | 20240620 | 175000 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 182 | 20240620 | 174900 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 1996 |
| 183 | 20240620 | 174800 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 184 | 20240620 | 174700 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 185 | 20240620 | 174600 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 186 | 20240620 | 174500 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 187 | 20240620 | 174400 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 188 | 20240620 | 174300 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 189 | 20240620 | 174200 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 190 | 20240620 | 174100 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 191 | 20240620 | 174000 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 192 | 20240620 | 173900 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 193 | 20240620 | 173800 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 194 | 20240620 | 173700 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 195 | 20240620 | 173600 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 196 | 20240620 | 173500 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 197 | 20240620 | 173400 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 198 | 20240620 | 173300 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 199 | 20240620 | 173200 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 200 | 20240620 | 173100 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 201 | 20240620 | 173000 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 202 | 20240620 | 172900 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 203 | 20240620 | 172800 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 204 | 20240620 | 172700 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 205 | 20240620 | 172600 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 206 | 20240620 | 172500 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 207 | 20240620 | 172400 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 208 | 20240620 | 172300 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 209 | 20240620 | 172200 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 210 | 20240620 | 172100 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 211 | 20240620 | 172000 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 212 | 20240620 | 171900 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 1996 |
| 213 | 20240620 | 171800 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 214 | 20240620 | 171700 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 215 | 20240620 | 171600 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 216 | 20240620 | 171500 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 217 | 20240620 | 171400 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 218 | 20240620 | 171300 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 219 | 20240620 | 171200 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 220 | 20240620 | 171100 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 221 | 20240620 | 171000 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 222 | 20240620 | 170900 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 223 | 20240620 | 170800 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 224 | 20240620 | 170700 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 225 | 20240620 | 170600 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 226 | 20240620 | 170500 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 227 | 20240620 | 170400 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 228 | 20240620 | 170300 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 229 | 20240620 | 170200 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 230 | 20240620 | 170100 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 231 | 20240620 | 170000 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 232 | 20240620 | 165900 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 233 | 20240620 | 165800 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 234 | 20240620 | 165700 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 235 | 20240620 | 165600 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 236 | 20240620 | 165500 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 237 | 20240620 | 165400 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 238 | 20240620 | 165300 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 239 | 20240620 | 165200 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 240 | 20240620 | 165100 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 241 | 20240620 | 165000 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 242 | 20240620 | 164900 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 1996 |
| 243 | 20240620 | 164800 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 244 | 20240620 | 164700 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 245 | 20240620 | 164600 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 246 | 20240620 | 164500 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 247 | 20240620 | 164400 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 248 | 20240620 | 164300 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 249 | 20240620 | 164200 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 250 | 20240620 | 164100 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 251 | 20240620 | 164000 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 252 | 20240620 | 163900 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 253 | 20240620 | 163800 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 254 | 20240620 | 163700 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 255 | 20240620 | 163600 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 256 | 20240620 | 163500 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 257 | 20240620 | 163400 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 258 | 20240620 | 163300 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 259 | 20240620 | 163200 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 260 | 20240620 | 163100 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 261 | 20240620 | 163000 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 262 | 20240620 | 162900 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 263 | 20240620 | 162800 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 264 | 20240620 | 162700 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 265 | 20240620 | 162600 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 266 | 20240620 | 162500 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 267 | 20240620 | 162400 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 268 | 20240620 | 162300 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 269 | 20240620 | 162200 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 270 | 20240620 | 162100 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 271 | 20240620 | 162000 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 272 | 20240620 | 161900 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 1996 |
| 273 | 20240620 | 161800 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 274 | 20240620 | 161700 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 275 | 20240620 | 161600 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 276 | 20240620 | 161500 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 277 | 20240620 | 161400 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 278 | 20240620 | 161300 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 279 | 20240620 | 161200 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 280 | 20240620 | 161100 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 281 | 20240620 | 161000 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 282 | 20240620 | 160900 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 283 | 20240620 | 160800 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 284 | 20240620 | 160700 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 285 | 20240620 | 160600 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 286 | 20240620 | 160500 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 287 | 20240620 | 160400 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 288 | 20240620 | 160300 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 289 | 20240620 | 160200 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 290 | 20240620 | 160100 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 291 | 20240620 | 160000 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 292 | 20240620 | 155900 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 293 | 20240620 | 155800 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 294 | 20240620 | 155700 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 295 | 20240620 | 155600 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 296 | 20240620 | 155500 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 297 | 20240620 | 155400 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 298 | 20240620 | 155300 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 299 | 20240620 | 155200 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 300 | 20240620 | 155100 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 301 | 20240620 | 155000 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 302 | 20240620 | 154900 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 1996 |
| 303 | 20240620 | 154800 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 304 | 20240620 | 154700 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 305 | 20240620 | 154600 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 306 | 20240620 | 154500 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 307 | 20240620 | 154400 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 308 | 20240620 | 154300 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 309 | 20240620 | 154200 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 310 | 20240620 | 154100 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 311 | 20240620 | 154000 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 312 | 20240620 | 153900 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 313 | 20240620 | 153800 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 314 | 20240620 | 153700 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 315 | 20240620 | 153600 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 316 | 20240620 | 153500 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 317 | 20240620 | 153400 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 318 | 20240620 | 153300 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 319 | 20240620 | 153200 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 320 | 20240620 | 153100 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 321 | 20240620 | 153000 | 8345828700 | 44600 | 44600 | 44600 | 44600 | 1996 |
| 322 | 20240620 | 152900 | 8256807100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 323 | 20240620 | 152800 | 8256807100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 324 | 20240620 | 152700 | 8256807100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 325 | 20240620 | 152600 | 8256807100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 326 | 20240620 | 152500 | 8256807100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 327 | 20240620 | 152400 | 8256807100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 328 | 20240620 | 152300 | 8256807100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 329 | 20240620 | 152200 | 8256807100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 330 | 20240620 | 152100 | 8256807100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 331 | 20240620 | 152000 | 8256807100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 332 | 20240620 | 151900 | 8256807100 | 45050 | 44900 | 45050 | 44800 | 60 |
| 333 | 20240620 | 151800 | 8254113350 | 44900 | 45000 | 45000 | 44700 | 551 |
| 334 | 20240620 | 151700 | 8229414100 | 45000 | 45050 | 45050 | 44950 | 421 |
| 335 | 20240620 | 151600 | 8210461400 | 45000 | 45000 | 45100 | 45000 | 242 |
| 336 | 20240620 | 151500 | 8199558550 | 45100 | 45100 | 45100 | 45050 | 154 |
| 337 | 20240620 | 151400 | 8192616550 | 45100 | 45000 | 45100 | 45000 | 811 |
| 338 | 20240620 | 151300 | 8156109900 | 44950 | 44900 | 44950 | 44900 | 282 |
| 339 | 20240620 | 151200 | 8143444550 | 44900 | 44650 | 44900 | 44650 | 429 |
| 340 | 20240620 | 151100 | 8124239900 | 44750 | 44800 | 44800 | 44600 | 563 |
| 341 | 20240620 | 151000 | 8099079950 | 44850 | 44900 | 44900 | 44800 | 580 |
| 342 | 20240620 | 150900 | 8073074300 | 44850 | 44850 | 44900 | 44800 | 272 |
| 343 | 20240620 | 150800 | 8060876150 | 44900 | 44850 | 44900 | 44850 | 350 |
| 344 | 20240620 | 150700 | 8045173500 | 44850 | 44900 | 44900 | 44800 | 392 |
| 345 | 20240620 | 150600 | 8027590750 | 44850 | 44800 | 44850 | 44750 | 211 |
| 346 | 20240620 | 150500 | 8018136100 | 44800 | 44750 | 44800 | 44700 | 368 |
| 347 | 20240620 | 150400 | 8001663100 | 44800 | 44800 | 44900 | 44750 | 537 |
| 348 | 20240620 | 150300 | 7977598100 | 44800 | 44750 | 44900 | 44750 | 242 |
| 349 | 20240620 | 150200 | 7966754600 | 44800 | 44750 | 44800 | 44750 | 136 |
| 350 | 20240620 | 150100 | 7960666450 | 44750 | 44700 | 44800 | 44700 | 418 |
| 351 | 20240620 | 150000 | 7941973450 | 44650 | 44650 | 44750 | 44600 | 1615 |
| 352 | 20240620 | 145900 | 7869817650 | 44650 | 44700 | 44800 | 44650 | 361 |
| 353 | 20240620 | 145800 | 7853663900 | 44650 | 44650 | 44700 | 44600 | 301 |
| 354 | 20240620 | 145700 | 7840215150 | 44650 | 44700 | 44700 | 44600 | 236 |
| 355 | 20240620 | 145600 | 7829679150 | 44600 | 44650 | 44750 | 44600 | 404 |
| 356 | 20240620 | 145500 | 7811627800 | 44700 | 44650 | 44850 | 44650 | 543 |
| 357 | 20240620 | 145400 | 7787331900 | 44650 | 44700 | 44750 | 44650 | 281 |
| 358 | 20240620 | 145300 | 7774773700 | 44750 | 44750 | 44800 | 44700 | 594 |
| 359 | 20240620 | 145200 | 7748205650 | 44750 | 44750 | 44800 | 44700 | 548 |
| 360 | 20240620 | 145100 | 7723678900 | 44750 | 44500 | 44750 | 44500 | 3172 |
| 361 | 20240620 | 145000 | 7582196700 | 44500 | 44650 | 44700 | 44500 | 1326 |
| 362 | 20240620 | 144900 | 7523053900 | 44650 | 44650 | 44700 | 44600 | 520 |
| 363 | 20240620 | 144800 | 7499840600 | 44650 | 44750 | 44750 | 44650 | 624 |
| 364 | 20240620 | 144700 | 7471953450 | 44750 | 44850 | 44850 | 44750 | 777 |
| 365 | 20240620 | 144600 | 7437155650 | 44850 | 44850 | 44900 | 44800 | 375 |
| 366 | 20240620 | 144500 | 7420342750 | 44800 | 44800 | 44800 | 44750 | 401 |
| 367 | 20240620 | 144400 | 7402380700 | 44850 | 44850 | 44850 | 44800 | 560 |
| 368 | 20240620 | 144300 | 7377284850 | 44850 | 44900 | 44950 | 44850 | 226 |
| 369 | 20240620 | 144200 | 7367142000 | 44950 | 45000 | 45050 | 44900 | 629 |
| 370 | 20240620 | 144100 | 7338846800 | 45000 | 45150 | 45150 | 45000 | 827 |
| 371 | 20240620 | 144000 | 7301575100 | 45100 | 45150 | 45200 | 45100 | 348 |
| 372 | 20240620 | 143900 | 7285862950 | 45200 | 45200 | 45250 | 45150 | 448 |
| 373 | 20240620 | 143800 | 7265622450 | 45200 | 45100 | 45200 | 45100 | 617 |
| 374 | 20240620 | 143700 | 7237751850 | 45100 | 45100 | 45200 | 45100 | 157 |
| 375 | 20240620 | 143600 | 7230668250 | 45150 | 44900 | 45200 | 44900 | 3116 |
| 376 | 20240620 | 143500 | 7090433050 | 44900 | 44950 | 44950 | 44850 | 213 |
| 377 | 20240620 | 143400 | 7080864500 | 44900 | 44850 | 44950 | 44850 | 358 |
| 378 | 20240620 | 143300 | 7064791900 | 44850 | 44900 | 44900 | 44850 | 238 |
| 379 | 20240620 | 143200 | 7054108950 | 44950 | 44900 | 44950 | 44850 | 233 |
| 380 | 20240620 | 143100 | 7043644250 | 45000 | 45050 | 45100 | 45000 | 552 |
| 381 | 20240620 | 143000 | 7018788000 | 45050 | 45000 | 45050 | 45000 | 278 |
| 382 | 20240620 | 142900 | 7006275250 | 45050 | 45050 | 45050 | 45000 | 116 |
| 383 | 20240620 | 142800 | 7001051500 | 45050 | 45100 | 45100 | 45050 | 272 |
| 384 | 20240620 | 142700 | 6988794800 | 45050 | 45050 | 45100 | 45000 | 199 |
| 385 | 20240620 | 142600 | 6979831050 | 45050 | 44800 | 45050 | 44750 | 3965 |
| 386 | 20240620 | 142500 | 6801490500 | 44850 | 44950 | 44950 | 44800 | 247 |
| 387 | 20240620 | 142400 | 6790413850 | 44950 | 44950 | 44950 | 44800 | 180 |
| 388 | 20240620 | 142300 | 6782330650 | 44950 | 44900 | 44950 | 44900 | 185 |
| 389 | 20240620 | 142200 | 6774021750 | 44950 | 44900 | 44950 | 44800 | 247 |
| 390 | 20240620 | 142100 | 6762935400 | 44900 | 44950 | 45050 | 44850 | 763 |
| 391 | 20240620 | 142000 | 6728665600 | 45050 | 44950 | 45050 | 44900 | 521 |
| 392 | 20240620 | 141900 | 6705251950 | 44950 | 44850 | 45000 | 44850 | 272 |
| 393 | 20240620 | 141800 | 6693030050 | 44850 | 44900 | 44950 | 44800 | 465 |
| 394 | 20240620 | 141700 | 6672175700 | 44850 | 44900 | 44950 | 44850 | 215 |
| 395 | 20240620 | 141600 | 6662525750 | 44900 | 44900 | 44950 | 44800 | 393 |
| 396 | 20240620 | 141500 | 6644899750 | 44800 | 44850 | 44900 | 44800 | 490 |
| 397 | 20240620 | 141400 | 6622928000 | 44800 | 44800 | 44850 | 44800 | 989 |
| 398 | 20240620 | 141300 | 6578604100 | 44800 | 45000 | 45000 | 44750 | 1620 |
| 399 | 20240620 | 141200 | 6505853550 | 45000 | 45050 | 45050 | 45000 | 211 |
| 400 | 20240620 | 141100 | 6496353500 | 45100 | 45100 | 45150 | 45050 | 513 |
| 401 | 20240620 | 141000 | 6473231450 | 45050 | 45100 | 45100 | 45050 | 285 |
| 402 | 20240620 | 140900 | 6460389550 | 45100 | 45150 | 45150 | 45050 | 282 |
| 403 | 20240620 | 140800 | 6447665750 | 45200 | 45100 | 45200 | 45100 | 213 |
| 404 | 20240620 | 140700 | 6438049200 | 45100 | 45200 | 45250 | 45100 | 302 |
| 405 | 20240620 | 140600 | 6424405950 | 45250 | 45200 | 45250 | 45200 | 272 |
| 406 | 20240620 | 140500 | 6412107350 | 45200 | 45250 | 45250 | 45200 | 285 |
| 407 | 20240620 | 140400 | 6399219300 | 45250 | 45250 | 45300 | 45250 | 277 |
| 408 | 20240620 | 140300 | 6386682450 | 45250 | 45200 | 45300 | 45200 | 136 |
| 409 | 20240620 | 140200 | 6380527500 | 45200 | 45150 | 45250 | 45100 | 350 |
| 410 | 20240620 | 140100 | 6364715750 | 45150 | 45200 | 45250 | 45150 | 203 |
| 411 | 20240620 | 140000 | 6355541950 | 45200 | 45150 | 45250 | 45150 | 171 |
| 412 | 20240620 | 135900 | 6347816150 | 45200 | 45150 | 45200 | 45150 | 229 |
| 413 | 20240620 | 135800 | 6337471050 | 45150 | 45150 | 45200 | 45150 | 181 |
| 414 | 20240620 | 135700 | 6329294500 | 45150 | 45250 | 45300 | 45150 | 378 |
| 415 | 20240620 | 135600 | 6312195700 | 45250 | 45300 | 45300 | 45250 | 163 |
| 416 | 20240620 | 135500 | 6304816450 | 45300 | 45350 | 45400 | 45250 | 142 |
| 417 | 20240620 | 135400 | 6298379650 | 45300 | 45450 | 45500 | 45250 | 258 |
| 418 | 20240620 | 135300 | 6286667100 | 45450 | 45400 | 45500 | 45250 | 409 |
| 419 | 20240620 | 135200 | 6268097050 | 45400 | 45450 | 45500 | 45300 | 688 |
| 420 | 20240620 | 135100 | 6236886100 | 45450 | 45450 | 45500 | 45450 | 407 |
| 421 | 20240620 | 135000 | 6218379050 | 45450 | 45750 | 45750 | 45450 | 568 |
| 422 | 20240620 | 134900 | 6192487950 | 45750 | 45750 | 45850 | 45600 | 611 |
| 423 | 20240620 | 134800 | 6164555250 | 45750 | 45700 | 45850 | 45700 | 272 |
| 424 | 20240620 | 134700 | 6152101650 | 45700 | 45850 | 45850 | 45650 | 1034 |
| 425 | 20240620 | 134600 | 6104820000 | 45850 | 45850 | 45900 | 45800 | 272 |
| 426 | 20240620 | 134500 | 6092351000 | 45900 | 45700 | 45900 | 45700 | 158 |
| 427 | 20240620 | 134400 | 6085110500 | 45750 | 45750 | 45800 | 45650 | 275 |
| 428 | 20240620 | 134300 | 6072535300 | 45750 | 45850 | 45950 | 45650 | 633 |
| 429 | 20240620 | 134200 | 6043552700 | 45850 | 46050 | 46050 | 45850 | 326 |
| 430 | 20240620 | 134100 | 6028574400 | 46100 | 45950 | 46100 | 45900 | 834 |
| 431 | 20240620 | 134000 | 5990197900 | 45950 | 45750 | 46100 | 45700 | 501 |
| 432 | 20240620 | 133900 | 5967211700 | 45700 | 45800 | 45800 | 45550 | 194 |
| 433 | 20240620 | 133800 | 5958348450 | 45850 | 45650 | 45850 | 45450 | 344 |
| 434 | 20240620 | 133700 | 5942629150 | 45800 | 46150 | 46200 | 45000 | 1386 |
| 435 | 20240620 | 133600 | 5879318250 | 46200 | 46300 | 46300 | 46000 | 1512 |
| 436 | 20240620 | 133500 | 5809459300 | 46250 | 46000 | 46250 | 46000 | 914 |
| 437 | 20240620 | 133400 | 5767312950 | 46000 | 46150 | 46150 | 45800 | 1229 |
| 438 | 20240620 | 133300 | 5710726350 | 46150 | 45700 | 46200 | 45700 | 4774 |
| 439 | 20240620 | 133200 | 5491118600 | 45700 | 45600 | 45700 | 45550 | 981 |
| 440 | 20240620 | 133100 | 5446375900 | 45650 | 45350 | 45650 | 45350 | 799 |
| 441 | 20240620 | 133000 | 5409997850 | 45350 | 45150 | 45400 | 45100 | 1343 |
| 442 | 20240620 | 132900 | 5349218100 | 45200 | 45150 | 45250 | 45100 | 579 |
| 443 | 20240620 | 132800 | 5323038800 | 45100 | 45100 | 45150 | 44950 | 328 |
| 444 | 20240620 | 132700 | 5308259650 | 45100 | 44900 | 45150 | 44900 | 752 |
| 445 | 20240620 | 132600 | 5274376200 | 44900 | 44900 | 44950 | 44850 | 149 |
| 446 | 20240620 | 132500 | 5267686900 | 44950 | 44950 | 44950 | 44850 | 147 |
| 447 | 20240620 | 132400 | 5261085700 | 44950 | 44950 | 45000 | 44900 | 267 |
| 448 | 20240620 | 132300 | 5249082200 | 44900 | 45000 | 45000 | 44900 | 305 |
| 449 | 20240620 | 132200 | 5235370300 | 44950 | 44950 | 45000 | 44950 | 244 |
| 450 | 20240620 | 132100 | 5224397200 | 44950 | 45000 | 45050 | 44900 | 289 |
| 451 | 20240620 | 132000 | 5211399650 | 45050 | 45050 | 45100 | 45000 | 285 |
| 452 | 20240620 | 131900 | 5198564850 | 45100 | 45200 | 45200 | 45100 | 236 |
| 453 | 20240620 | 131800 | 5187916500 | 45050 | 45000 | 45200 | 45000 | 563 |
| 454 | 20240620 | 131700 | 5162519300 | 45000 | 44900 | 45000 | 44900 | 892 |
| 455 | 20240620 | 131600 | 5122418600 | 44850 | 44900 | 44950 | 44850 | 252 |
| 456 | 20240620 | 131500 | 5111105800 | 44900 | 44900 | 44950 | 44850 | 266 |
| 457 | 20240620 | 131400 | 5099162150 | 44900 | 44850 | 44900 | 44850 | 139 |
| 458 | 20240620 | 131300 | 5092922850 | 44900 | 44850 | 44950 | 44850 | 300 |
| 459 | 20240620 | 131200 | 5079453150 | 44900 | 44850 | 44900 | 44850 | 57 |
| 460 | 20240620 | 131100 | 5076894450 | 44850 | 44850 | 44900 | 44750 | 236 |
| 461 | 20240620 | 131000 | 5066308150 | 44800 | 44800 | 44850 | 44750 | 288 |
| 462 | 20240620 | 130900 | 5053405750 | 44800 | 44650 | 44850 | 44650 | 163 |
| 463 | 20240620 | 130800 | 5046103450 | 44750 | 44600 | 44750 | 44550 | 536 |
| 464 | 20240620 | 130700 | 5022163600 | 44600 | 44650 | 44650 | 44600 | 138 |
| 465 | 20240620 | 130600 | 5016005150 | 44600 | 44650 | 44700 | 44600 | 166 |
| 466 | 20240620 | 130500 | 5008594800 | 44700 | 44600 | 44700 | 44600 | 291 |
| 467 | 20240620 | 130400 | 4995597200 | 44650 | 44600 | 44650 | 44600 | 256 |
| 468 | 20240620 | 130300 | 4984168900 | 44600 | 44550 | 44600 | 44500 | 251 |
| 469 | 20240620 | 130200 | 4972986950 | 44550 | 44450 | 44550 | 44450 | 319 |
| 470 | 20240620 | 130100 | 4958786400 | 44450 | 44500 | 44500 | 44450 | 87 |
| 471 | 20240620 | 130000 | 4954917400 | 44450 | 44550 | 44550 | 44450 | 216 |
| 472 | 20240620 | 125900 | 4945306150 | 44500 | 44500 | 44550 | 44450 | 259 |
| 473 | 20240620 | 125800 | 4933779400 | 44550 | 44600 | 44600 | 44450 | 344 |
| 474 | 20240620 | 125700 | 4918452650 | 44600 | 44650 | 44650 | 44550 | 134 |
| 475 | 20240620 | 125600 | 4912471900 | 44650 | 44600 | 44700 | 44450 | 432 |
| 476 | 20240620 | 125500 | 4893190300 | 44600 | 44550 | 44700 | 44400 | 669 |
| 477 | 20240620 | 125400 | 4863357300 | 44550 | 44500 | 44550 | 44400 | 335 |
| 478 | 20240620 | 125300 | 4848458200 | 44450 | 44350 | 44500 | 44350 | 377 |
| 479 | 20240620 | 125200 | 4831699200 | 44300 | 44350 | 44650 | 44300 | 588 |
| 480 | 20240620 | 125100 | 4805574000 | 44300 | 44350 | 44400 | 44300 | 291 |
| 481 | 20240620 | 125000 | 4792669500 | 44350 | 44300 | 44400 | 44300 | 163 |
| 482 | 20240620 | 124900 | 4785441750 | 44300 | 44250 | 44350 | 44250 | 356 |
| 483 | 20240620 | 124800 | 4769664850 | 44300 | 44350 | 44350 | 44250 | 116 |
| 484 | 20240620 | 124700 | 4764526700 | 44300 | 44300 | 44300 | 44250 | 218 |
| 485 | 20240620 | 124600 | 4754875500 | 44250 | 44300 | 44350 | 44250 | 196 |
| 486 | 20240620 | 124500 | 4746193000 | 44250 | 44350 | 44350 | 44250 | 189 |
| 487 | 20240620 | 124400 | 4737820600 | 44350 | 44300 | 44350 | 44250 | 354 |
| 488 | 20240620 | 124300 | 4722136400 | 44300 | 44350 | 44400 | 44250 | 136 |
| 489 | 20240620 | 124200 | 4716106900 | 44350 | 44500 | 44500 | 44200 | 624 |
| 490 | 20240620 | 124100 | 4688382250 | 44500 | 44500 | 44550 | 44500 | 470 |
| 491 | 20240620 | 124000 | 4667463950 | 44500 | 44550 | 44550 | 44500 | 113 |
| 492 | 20240620 | 123900 | 4662431300 | 44600 | 44550 | 44650 | 44500 | 240 |
| 493 | 20240620 | 123800 | 4651738050 | 44600 | 44600 | 44650 | 44550 | 135 |
| 494 | 20240620 | 123700 | 4645719650 | 44700 | 44700 | 44700 | 44550 | 1120 |
| 495 | 20240620 | 123600 | 4595722150 | 44700 | 44650 | 44700 | 44650 | 127 |
| 496 | 20240620 | 123500 | 4590048300 | 44700 | 44700 | 44700 | 44650 | 246 |
| 497 | 20240620 | 123400 | 4579060350 | 44650 | 44650 | 44700 | 44650 | 111 |
| 498 | 20240620 | 123300 | 4574103450 | 44700 | 44650 | 44750 | 44650 | 181 |
| 499 | 20240620 | 123200 | 4566013550 | 44700 | 44650 | 44700 | 44650 | 290 |
| 500 | 20240620 | 123100 | 4553060550 | 44700 | 44650 | 44700 | 44650 | 323 |
| 501 | 20240620 | 123000 | 4538633900 | 44700 | 44800 | 44800 | 44650 | 254 |
| 502 | 20240620 | 122900 | 4527276350 | 44750 | 44700 | 44750 | 44650 | 172 |
| 503 | 20240620 | 122800 | 4519587500 | 44700 | 44800 | 44800 | 44700 | 180 |
| 504 | 20240620 | 122700 | 4511536350 | 44750 | 44700 | 44750 | 44650 | 168 |
| 505 | 20240620 | 122600 | 4504020950 | 44700 | 44650 | 44700 | 44650 | 162 |
| 506 | 20240620 | 122500 | 4496785400 | 44700 | 44700 | 44800 | 44650 | 194 |
| 507 | 20240620 | 122400 | 4488112000 | 44700 | 44700 | 44750 | 44650 | 441 |
| 508 | 20240620 | 122300 | 4468407350 | 44700 | 44700 | 44750 | 44700 | 164 |
| 509 | 20240620 | 122200 | 4461074100 | 44750 | 44700 | 44750 | 44700 | 203 |
| 510 | 20240620 | 122100 | 4451996450 | 44700 | 44750 | 44750 | 44700 | 130 |
| 511 | 20240620 | 122000 | 4446183100 | 44700 | 44700 | 44750 | 44650 | 192 |
| 512 | 20240620 | 121900 | 4437600850 | 44700 | 44750 | 44750 | 44650 | 157 |
| 513 | 20240620 | 121800 | 4430583250 | 44700 | 44650 | 44700 | 44600 | 424 |
| 514 | 20240620 | 121700 | 4411642250 | 44600 | 44650 | 44650 | 44550 | 138 |
| 515 | 20240620 | 121600 | 4405488750 | 44600 | 44650 | 44700 | 44600 | 154 |
| 516 | 20240620 | 121500 | 4398617500 | 44650 | 44650 | 44650 | 44600 | 169 |
| 517 | 20240620 | 121400 | 4391076400 | 44600 | 44600 | 44650 | 44550 | 486 |
| 518 | 20240620 | 121300 | 4369411300 | 44550 | 44650 | 44650 | 44550 | 124 |
| 519 | 20240620 | 121200 | 4363883350 | 44600 | 44650 | 44700 | 44550 | 191 |
| 520 | 20240620 | 121100 | 4355355450 | 44700 | 44650 | 44700 | 44500 | 282 |
| 521 | 20240620 | 121000 | 4342774450 | 44700 | 44450 | 44700 | 44450 | 641 |
| 522 | 20240620 | 120900 | 4314195050 | 44450 | 44400 | 44500 | 44400 | 213 |
| 523 | 20240620 | 120800 | 4304723900 | 44400 | 44450 | 44500 | 44350 | 213 |
| 524 | 20240620 | 120700 | 4295262800 | 44400 | 44550 | 44550 | 44400 | 97 |
| 525 | 20240620 | 120600 | 4290948300 | 44550 | 44350 | 44550 | 44300 | 555 |
| 526 | 20240620 | 120500 | 4266282700 | 44300 | 44250 | 44350 | 44250 | 244 |
| 527 | 20240620 | 120400 | 4255466300 | 44300 | 44300 | 44400 | 44250 | 349 |
| 528 | 20240620 | 120300 | 4239996200 | 44350 | 44100 | 44350 | 44100 | 797 |
| 529 | 20240620 | 120200 | 4204736950 | 44050 | 43950 | 44150 | 43950 | 311 |
| 530 | 20240620 | 120100 | 4191029500 | 43950 | 43700 | 44000 | 43650 | 545 |
| 531 | 20240620 | 120000 | 4167136050 | 43750 | 43950 | 44000 | 43700 | 480 |
| 532 | 20240620 | 115900 | 4146114950 | 43900 | 43850 | 44000 | 43850 | 682 |
| 533 | 20240620 | 115800 | 4116158000 | 43950 | 43950 | 43950 | 43800 | 706 |
| 534 | 20240620 | 115700 | 4085170950 | 43900 | 43850 | 44000 | 43800 | 219 |
| 535 | 20240620 | 115600 | 4075550050 | 43850 | 43900 | 43950 | 43700 | 875 |
| 536 | 20240620 | 115500 | 4037218000 | 43900 | 43850 | 43950 | 43800 | 246 |
| 537 | 20240620 | 115400 | 4026416600 | 43800 | 43800 | 43900 | 43750 | 246 |
| 538 | 20240620 | 115300 | 4015631650 | 43850 | 43900 | 43950 | 43800 | 399 |
| 539 | 20240620 | 115200 | 3998122000 | 43900 | 43850 | 44000 | 43850 | 199 |
| 540 | 20240620 | 115100 | 3989377650 | 43850 | 43950 | 43950 | 43850 | 260 |
| 541 | 20240620 | 115000 | 3977962800 | 43950 | 43950 | 44000 | 43950 | 192 |
| 542 | 20240620 | 114900 | 3969521850 | 43950 | 43850 | 44000 | 43800 | 265 |
| 543 | 20240620 | 114800 | 3957878550 | 43850 | 43900 | 44000 | 43750 | 290 |
| 544 | 20240620 | 114700 | 3945143550 | 43900 | 44000 | 44050 | 43900 | 207 |
| 545 | 20240620 | 114600 | 3936045100 | 44000 | 44050 | 44050 | 44000 | 240 |
| 546 | 20240620 | 114500 | 3925480850 | 44050 | 43900 | 44050 | 43800 | 284 |
| 547 | 20240620 | 114400 | 3912990550 | 44000 | 43950 | 44000 | 43750 | 1297 |
| 548 | 20240620 | 114300 | 3856043200 | 44000 | 44000 | 44000 | 43950 | 261 |
| 549 | 20240620 | 114200 | 3844564600 | 44000 | 43950 | 44000 | 43950 | 173 |
| 550 | 20240620 | 114100 | 3836955400 | 44000 | 43900 | 44050 | 43900 | 256 |
| 551 | 20240620 | 114000 | 3825693150 | 43850 | 44050 | 44050 | 43850 | 566 |
| 552 | 20240620 | 113900 | 3800802600 | 44000 | 44050 | 44050 | 43950 | 191 |
| 553 | 20240620 | 113800 | 3792399400 | 44050 | 43950 | 44050 | 43900 | 272 |
| 554 | 20240620 | 113700 | 3780426800 | 44000 | 43950 | 44050 | 43900 | 174 |
| 555 | 20240620 | 113600 | 3772776000 | 44000 | 44000 | 44050 | 43950 | 153 |
| 556 | 20240620 | 113500 | 3766040300 | 44000 | 44050 | 44100 | 43950 | 293 |
| 557 | 20240620 | 113400 | 3753143500 | 44050 | 44000 | 44150 | 44000 | 160 |
| 558 | 20240620 | 113300 | 3746091950 | 44000 | 44100 | 44150 | 44000 | 627 |
| 559 | 20240620 | 113200 | 3718466300 | 44150 | 44200 | 44200 | 44100 | 371 |
| 560 | 20240620 | 113100 | 3702086200 | 44200 | 44150 | 44200 | 44100 | 209 |
| 561 | 20240620 | 113000 | 3692856950 | 44150 | 44250 | 44250 | 44150 | 468 |
| 562 | 20240620 | 112900 | 3672168700 | 44250 | 44300 | 44350 | 44250 | 176 |
| 563 | 20240620 | 112800 | 3664371400 | 44300 | 44300 | 44350 | 44300 | 99 |
| 564 | 20240620 | 112700 | 3659985350 | 44350 | 44400 | 44400 | 44300 | 229 |
| 565 | 20240620 | 112600 | 3649832900 | 44350 | 44250 | 44400 | 44250 | 951 |
| 566 | 20240620 | 112500 | 3607723050 | 44250 | 44300 | 44350 | 44250 | 164 |
| 567 | 20240620 | 112400 | 3600458100 | 44250 | 44300 | 44300 | 44250 | 241 |
| 568 | 20240620 | 112300 | 3589789650 | 44300 | 44300 | 44350 | 44250 | 124 |
| 569 | 20240620 | 112200 | 3584300600 | 44350 | 44300 | 44350 | 44250 | 246 |
| 570 | 20240620 | 112100 | 3573404000 | 44250 | 44250 | 44300 | 44250 | 195 |
| 571 | 20240620 | 112000 | 3564767400 | 44250 | 44350 | 44450 | 44250 | 746 |
| 572 | 20240620 | 111900 | 3531711750 | 44300 | 44300 | 44450 | 44300 | 519 |
| 573 | 20240620 | 111800 | 3508679400 | 44300 | 44300 | 44350 | 44300 | 184 |
| 574 | 20240620 | 111700 | 3500527150 | 44300 | 44250 | 44350 | 44250 | 168 |
| 575 | 20240620 | 111600 | 3493084250 | 44250 | 44250 | 44300 | 44250 | 232 |
| 576 | 20240620 | 111500 | 3482816000 | 44250 | 44250 | 44300 | 44250 | 201 |
| 577 | 20240620 | 111400 | 3473918550 | 44250 | 44250 | 44350 | 44250 | 234 |
| 578 | 20240620 | 111300 | 3463555250 | 44200 | 44300 | 44300 | 44200 | 200 |
| 579 | 20240620 | 111200 | 3454711750 | 44300 | 44200 | 44300 | 44150 | 305 |
| 580 | 20240620 | 111100 | 3441219200 | 44200 | 44150 | 44250 | 44100 | 211 |
| 581 | 20240620 | 111000 | 3431900650 | 44150 | 44100 | 44200 | 44050 | 208 |
| 582 | 20240620 | 110900 | 3422715100 | 44100 | 44050 | 44150 | 43950 | 572 |
| 583 | 20240620 | 110800 | 3397501600 | 44000 | 44050 | 44100 | 43900 | 315 |
| 584 | 20240620 | 110700 | 3383619700 | 44100 | 44000 | 44100 | 43900 | 576 |
| 585 | 20240620 | 110600 | 3358276100 | 44000 | 44050 | 44050 | 43900 | 314 |
| 586 | 20240620 | 110500 | 3344472900 | 43950 | 44000 | 44100 | 43900 | 996 |
| 587 | 20240620 | 110400 | 3300692150 | 43950 | 43900 | 43950 | 43850 | 258 |
| 588 | 20240620 | 110300 | 3289360700 | 43850 | 43850 | 43900 | 43800 | 372 |
| 589 | 20240620 | 110200 | 3273046550 | 43800 | 43850 | 43900 | 43800 | 315 |
| 590 | 20240620 | 110100 | 3259234150 | 43900 | 43600 | 43900 | 43600 | 1075 |
| 591 | 20240620 | 110000 | 3212233700 | 43600 | 43650 | 43800 | 43600 | 382 |
| 592 | 20240620 | 105900 | 3195557350 | 43650 | 43600 | 43650 | 43500 | 440 |
| 593 | 20240620 | 105800 | 3176384500 | 43600 | 43700 | 43700 | 43600 | 155 |
| 594 | 20240620 | 105700 | 3169618850 | 43650 | 43700 | 43800 | 43500 | 635 |
| 595 | 20240620 | 105600 | 3141932850 | 43700 | 43800 | 43800 | 43650 | 616 |
| 596 | 20240620 | 105500 | 3115000500 | 43800 | 43900 | 43950 | 43800 | 402 |
| 597 | 20240620 | 105400 | 3097351250 | 43900 | 43800 | 43950 | 43600 | 593 |
| 598 | 20240620 | 105300 | 3071343400 | 43800 | 43650 | 43850 | 43600 | 907 |
| 599 | 20240620 | 105200 | 3031704300 | 43650 | 43850 | 43900 | 43500 | 1512 |
| 600 | 20240620 | 105100 | 2965604950 | 43900 | 44000 | 44000 | 43850 | 2828 |
| 601 | 20240620 | 105000 | 2841347450 | 44000 | 44050 | 44100 | 44000 | 767 |
| 602 | 20240620 | 104900 | 2807578000 | 44050 | 44050 | 44100 | 44000 | 195 |
| 603 | 20240620 | 104800 | 2798987950 | 44050 | 44050 | 44100 | 44050 | 208 |
| 604 | 20240620 | 104700 | 2789823050 | 44050 | 44100 | 44100 | 44050 | 105 |
| 605 | 20240620 | 104600 | 2785197000 | 44100 | 44100 | 44150 | 44050 | 423 |
| 606 | 20240620 | 104500 | 2766555550 | 44100 | 44200 | 44200 | 44100 | 427 |
| 607 | 20240620 | 104400 | 2747700150 | 44200 | 44250 | 44250 | 44200 | 184 |
| 608 | 20240620 | 104300 | 2739563650 | 44200 | 44150 | 44250 | 44150 | 286 |
| 609 | 20240620 | 104200 | 2726926200 | 44150 | 44200 | 44200 | 44150 | 143 |
| 610 | 20240620 | 104100 | 2720607850 | 44200 | 44300 | 44300 | 44200 | 453 |
| 611 | 20240620 | 104000 | 2700563300 | 44350 | 44300 | 44400 | 44250 | 217 |
| 612 | 20240620 | 103900 | 2690944150 | 44250 | 44200 | 44300 | 44100 | 372 |
| 613 | 20240620 | 103800 | 2674506450 | 44300 | 44250 | 44300 | 44150 | 227 |
| 614 | 20240620 | 103700 | 2664466050 | 44250 | 44250 | 44250 | 44200 | 143 |
| 615 | 20240620 | 103600 | 2658142000 | 44250 | 44300 | 44300 | 44200 | 161 |
| 616 | 20240620 | 103500 | 2651021100 | 44300 | 44350 | 44350 | 44300 | 195 |
| 617 | 20240620 | 103400 | 2642381200 | 44350 | 44350 | 44400 | 44300 | 231 |
| 618 | 20240620 | 103300 | 2632137000 | 44350 | 44350 | 44400 | 44350 | 156 |
| 619 | 20240620 | 103200 | 2625218100 | 44400 | 44400 | 44450 | 44350 | 194 |
| 620 | 20240620 | 103100 | 2616603100 | 44450 | 44500 | 44500 | 44400 | 206 |
| 621 | 20240620 | 103000 | 2607454000 | 44500 | 44450 | 44500 | 44350 | 137 |
| 622 | 20240620 | 102900 | 2601365300 | 44450 | 44300 | 44500 | 44050 | 3035 |
| 623 | 20240620 | 102800 | 2467273700 | 44350 | 44300 | 44350 | 44300 | 188 |
| 624 | 20240620 | 102700 | 2458944700 | 44300 | 44250 | 44400 | 44250 | 274 |
| 625 | 20240620 | 102600 | 2446799000 | 44350 | 44350 | 44350 | 44250 | 200 |
| 626 | 20240620 | 102500 | 2437941150 | 44250 | 44350 | 44350 | 44200 | 999 |
| 627 | 20240620 | 102400 | 2393697250 | 44300 | 44400 | 44450 | 44300 | 307 |
| 628 | 20240620 | 102300 | 2380069200 | 44400 | 44550 | 44650 | 44400 | 721 |
| 629 | 20240620 | 102200 | 2348002400 | 44550 | 44600 | 44650 | 44450 | 1166 |
| 630 | 20240620 | 102100 | 2296060350 | 44650 | 44650 | 44700 | 44650 | 160 |
| 631 | 20240620 | 102000 | 2288915250 | 44650 | 44650 | 44800 | 44650 | 569 |
| 632 | 20240620 | 101900 | 2263466850 | 44750 | 44950 | 44950 | 44650 | 472 |
| 633 | 20240620 | 101800 | 2242332100 | 44900 | 44950 | 45000 | 44900 | 231 |
| 634 | 20240620 | 101700 | 2231946950 | 44950 | 44950 | 45050 | 44900 | 250 |
| 635 | 20240620 | 101600 | 2220707250 | 44950 | 44850 | 45000 | 44750 | 156 |
| 636 | 20240620 | 101500 | 2213708650 | 44850 | 44850 | 45050 | 44850 | 227 |
| 637 | 20240620 | 101400 | 2203505400 | 45000 | 44950 | 45050 | 44850 | 229 |
| 638 | 20240620 | 101300 | 2193208800 | 45000 | 45000 | 45000 | 44750 | 1682 |
| 639 | 20240620 | 101200 | 2117544700 | 44800 | 45050 | 45200 | 44800 | 8137 |
| 640 | 20240620 | 101100 | 1752803700 | 45050 | 45000 | 45150 | 45000 | 236 |
| 641 | 20240620 | 101000 | 1742169900 | 45000 | 45250 | 45250 | 45000 | 973 |
| 642 | 20240620 | 100900 | 1698200250 | 45250 | 45150 | 45250 | 45100 | 189 |
| 643 | 20240620 | 100800 | 1689655850 | 45150 | 45150 | 45150 | 45050 | 231 |
| 644 | 20240620 | 100700 | 1679233950 | 45150 | 45000 | 45300 | 44950 | 572 |
| 645 | 20240620 | 100600 | 1653450950 | 45000 | 45050 | 45300 | 45000 | 385 |
| 646 | 20240620 | 100500 | 1636083450 | 45100 | 45050 | 45200 | 45050 | 199 |
| 647 | 20240620 | 100400 | 1627103650 | 45050 | 45150 | 45150 | 45050 | 286 |
| 648 | 20240620 | 100300 | 1614203450 | 45250 | 45250 | 45250 | 45100 | 203 |
| 649 | 20240620 | 100200 | 1605023300 | 45300 | 45250 | 45350 | 45250 | 179 |
| 650 | 20240620 | 100100 | 1596913800 | 45300 | 45350 | 45400 | 45250 | 264 |
| 651 | 20240620 | 100000 | 1584955450 | 45400 | 45300 | 45450 | 45250 | 237 |
| 652 | 20240620 | 095900 | 1574208850 | 45300 | 45500 | 45500 | 45300 | 691 |
| 653 | 20240620 | 095800 | 1542817100 | 45450 | 45600 | 45600 | 45450 | 275 |
| 654 | 20240620 | 095700 | 1530296600 | 45450 | 45550 | 45600 | 45450 | 551 |
| 655 | 20240620 | 095600 | 1505230050 | 45550 | 45600 | 45750 | 45450 | 664 |
| 656 | 20240620 | 095500 | 1474965150 | 45650 | 45450 | 45700 | 45450 | 482 |
| 657 | 20240620 | 095400 | 1452983350 | 45400 | 45550 | 45550 | 45400 | 272 |
| 658 | 20240620 | 095300 | 1440606900 | 45600 | 45400 | 45600 | 45400 | 218 |
| 659 | 20240620 | 095200 | 1430673100 | 45400 | 45400 | 45500 | 45250 | 687 |
| 660 | 20240620 | 095100 | 1399466050 | 45350 | 45400 | 45400 | 45250 | 156 |
| 661 | 20240620 | 095000 | 1392394650 | 45450 | 45400 | 45450 | 45300 | 375 |
| 662 | 20240620 | 094900 | 1375373100 | 45450 | 45350 | 45450 | 45300 | 239 |
| 663 | 20240620 | 094800 | 1364527450 | 45350 | 45200 | 45400 | 45200 | 110 |
| 664 | 20240620 | 094700 | 1359547750 | 45100 | 45100 | 45350 | 45100 | 739 |
| 665 | 20240620 | 094600 | 1326048200 | 45100 | 45250 | 45300 | 45100 | 369 |
| 666 | 20240620 | 094500 | 1309364750 | 45200 | 45200 | 45350 | 45200 | 198 |
| 667 | 20240620 | 094400 | 1300406050 | 45250 | 45200 | 45250 | 45150 | 117 |
| 668 | 20240620 | 094300 | 1295119600 | 45150 | 45000 | 45150 | 45000 | 180 |
| 669 | 20240620 | 094200 | 1287002150 | 45000 | 45100 | 45300 | 44950 | 201 |
| 670 | 20240620 | 094100 | 1277920200 | 44850 | 45050 | 45300 | 44850 | 152 |
| 671 | 20240620 | 094000 | 1271066400 | 45050 | 45100 | 45200 | 44900 | 346 |
| 672 | 20240620 | 093900 | 1255464550 | 45100 | 45050 | 45150 | 45050 | 46 |
| 673 | 20240620 | 093800 | 1253390350 | 45200 | 44800 | 45250 | 44800 | 1376 |
| 674 | 20240620 | 093700 | 1191325250 | 45000 | 44950 | 45000 | 44800 | 206 |
| 675 | 20240620 | 093600 | 1182069900 | 44950 | 44850 | 45000 | 44750 | 363 |
| 676 | 20240620 | 093500 | 1165751950 | 44900 | 44800 | 44900 | 44800 | 243 |
| 677 | 20240620 | 093400 | 1154855100 | 44750 | 44750 | 44850 | 44750 | 283 |
| 678 | 20240620 | 093300 | 1142174900 | 44750 | 44600 | 44800 | 44600 | 337 |
| 679 | 20240620 | 093200 | 1127093500 | 44600 | 44850 | 44850 | 44500 | 543 |
| 680 | 20240620 | 093100 | 1102810300 | 44850 | 44800 | 44900 | 44750 | 267 |
| 681 | 20240620 | 093000 | 1090832350 | 44750 | 44800 | 44850 | 44650 | 196 |
| 682 | 20240620 | 092900 | 1082053000 | 44500 | 44650 | 44850 | 44500 | 284 |
| 683 | 20240620 | 092800 | 1069376050 | 44850 | 44500 | 44900 | 44500 | 362 |
| 684 | 20240620 | 092700 | 1053153900 | 44500 | 44800 | 45000 | 44300 | 714 |
| 685 | 20240620 | 092600 | 1021241600 | 44800 | 45000 | 45100 | 44800 | 985 |
| 686 | 20240620 | 092500 | 976978800 | 45100 | 44800 | 45100 | 44600 | 948 |
| 687 | 20240620 | 092400 | 934392000 | 44750 | 44600 | 44750 | 44600 | 236 |
| 688 | 20240620 | 092300 | 923841250 | 44600 | 44250 | 44700 | 44250 | 237 |
| 689 | 20240620 | 092200 | 913273550 | 44250 | 44500 | 44800 | 44050 | 2710 |
| 690 | 20240620 | 092100 | 792839350 | 44650 | 44750 | 44750 | 44400 | 186 |
| 691 | 20240620 | 092000 | 784526600 | 44700 | 44750 | 44750 | 44350 | 1908 |
| 692 | 20240620 | 091900 | 699433150 | 44750 | 44750 | 44950 | 44750 | 143 |
| 693 | 20240620 | 091800 | 693031900 | 45050 | 44800 | 45150 | 44750 | 641 |
| 694 | 20240620 | 091700 | 664223050 | 44800 | 44800 | 44850 | 44800 | 31 |
| 695 | 20240620 | 091600 | 662833600 | 44800 | 44850 | 44850 | 44700 | 398 |
| 696 | 20240620 | 091500 | 645020950 | 44750 | 44950 | 45000 | 44750 | 605 |
| 697 | 20240620 | 091400 | 617857700 | 44900 | 44950 | 45050 | 44750 | 626 |
| 698 | 20240620 | 091300 | 589765150 | 44750 | 45050 | 45200 | 44750 | 2144 |
| 699 | 20240620 | 091200 | 493375550 | 45000 | 44950 | 45000 | 44900 | 479 |
| 700 | 20240620 | 091100 | 471846050 | 44900 | 45350 | 45350 | 44900 | 1591 |
| 701 | 20240620 | 091000 | 399945350 | 45350 | 45500 | 45550 | 45350 | 587 |
| 702 | 20240620 | 090900 | 373263150 | 45500 | 45400 | 45500 | 45350 | 788 |
| 703 | 20240620 | 090800 | 337505550 | 45400 | 45550 | 45550 | 45400 | 411 |
| 704 | 20240620 | 090700 | 318812450 | 45550 | 45150 | 45600 | 45150 | 1568 |
| 705 | 20240620 | 090600 | 247602600 | 45100 | 44950 | 45350 | 44900 | 489 |
| 706 | 20240620 | 090500 | 225511400 | 44950 | 45250 | 45500 | 44950 | 691 |
| 707 | 20240620 | 090400 | 194343800 | 45000 | 45150 | 45200 | 45000 | 419 |
| 708 | 20240620 | 090300 | 175446800 | 45150 | 45200 | 45350 | 45150 | 341 |
| 709 | 20240620 | 090200 | 160034700 | 45200 | 45150 | 45550 | 45050 | 835 |
| 710 | 20240620 | 090100 | 122318850 | 45150 | 45450 | 45650 | 45150 | 2035 |
| 711 | 20240620 | 090000 | 29914750 | 45300 | 45450 | 45450 | 45250 | 646 |