38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 204900 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 1619 |
| 3 | 20240621 | 204800 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 4 | 20240621 | 204700 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 5 | 20240621 | 204600 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 6 | 20240621 | 204500 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 7 | 20240621 | 204400 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 8 | 20240621 | 204300 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 9 | 20240621 | 204200 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 10 | 20240621 | 204100 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 11 | 20240621 | 204000 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 12 | 20240621 | 203900 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 13 | 20240621 | 203800 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 14 | 20240621 | 203700 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 15 | 20240621 | 203600 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 16 | 20240621 | 203500 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 17 | 20240621 | 203400 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 18 | 20240621 | 203300 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 19 | 20240621 | 203200 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 20 | 20240621 | 203100 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 21 | 20240621 | 203000 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 22 | 20240621 | 202900 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 23 | 20240621 | 202800 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 24 | 20240621 | 202700 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 25 | 20240621 | 202600 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 26 | 20240621 | 202500 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 27 | 20240621 | 202400 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 28 | 20240621 | 202300 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 29 | 20240621 | 202200 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 30 | 20240621 | 202100 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 31 | 20240621 | 202000 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 32 | 20240621 | 201900 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 1619 |
| 33 | 20240621 | 201800 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 34 | 20240621 | 201700 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 35 | 20240621 | 201600 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 36 | 20240621 | 201500 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 37 | 20240621 | 201400 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 38 | 20240621 | 201300 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 39 | 20240621 | 201200 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 40 | 20240621 | 201100 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 41 | 20240621 | 201000 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 42 | 20240621 | 200900 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 43 | 20240621 | 200800 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 44 | 20240621 | 200700 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 45 | 20240621 | 200600 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 46 | 20240621 | 200500 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 47 | 20240621 | 200400 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 48 | 20240621 | 200300 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 49 | 20240621 | 200200 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 50 | 20240621 | 200100 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 51 | 20240621 | 200000 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 52 | 20240621 | 195900 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 53 | 20240621 | 195800 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 54 | 20240621 | 195700 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 55 | 20240621 | 195600 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 56 | 20240621 | 195500 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 57 | 20240621 | 195400 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 58 | 20240621 | 195300 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 59 | 20240621 | 195200 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 60 | 20240621 | 195100 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 61 | 20240621 | 195000 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 62 | 20240621 | 194900 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 1619 |
| 63 | 20240621 | 194800 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 64 | 20240621 | 194700 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 65 | 20240621 | 194600 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 66 | 20240621 | 194500 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 67 | 20240621 | 194400 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 68 | 20240621 | 194300 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 69 | 20240621 | 194200 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 70 | 20240621 | 194100 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 71 | 20240621 | 194000 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 72 | 20240621 | 193900 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 73 | 20240621 | 193800 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 74 | 20240621 | 193700 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 75 | 20240621 | 193600 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 76 | 20240621 | 193500 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 77 | 20240621 | 193400 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 78 | 20240621 | 193300 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 79 | 20240621 | 193200 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 80 | 20240621 | 193100 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 81 | 20240621 | 193000 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 82 | 20240621 | 192900 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 83 | 20240621 | 192800 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 84 | 20240621 | 192700 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 85 | 20240621 | 192600 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 86 | 20240621 | 192500 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 87 | 20240621 | 192400 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 88 | 20240621 | 192300 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 89 | 20240621 | 192200 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 90 | 20240621 | 192100 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 91 | 20240621 | 192000 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 92 | 20240621 | 191900 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 1619 |
| 93 | 20240621 | 191800 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 94 | 20240621 | 191700 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 95 | 20240621 | 191600 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 96 | 20240621 | 191500 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 97 | 20240621 | 191400 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 98 | 20240621 | 191300 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 99 | 20240621 | 191200 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 100 | 20240621 | 191100 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 101 | 20240621 | 191000 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 102 | 20240621 | 190900 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 103 | 20240621 | 190800 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 104 | 20240621 | 190700 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 105 | 20240621 | 190600 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 106 | 20240621 | 190500 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 107 | 20240621 | 190400 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 108 | 20240621 | 190300 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 109 | 20240621 | 190200 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 110 | 20240621 | 190100 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 111 | 20240621 | 190000 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 112 | 20240621 | 185900 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 113 | 20240621 | 185800 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 114 | 20240621 | 185700 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 115 | 20240621 | 185600 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 116 | 20240621 | 185500 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 117 | 20240621 | 185400 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 118 | 20240621 | 185300 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 119 | 20240621 | 185200 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 120 | 20240621 | 185100 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 121 | 20240621 | 185000 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 122 | 20240621 | 184900 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 1619 |
| 123 | 20240621 | 184800 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 124 | 20240621 | 184700 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 125 | 20240621 | 184600 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 126 | 20240621 | 184500 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 127 | 20240621 | 184400 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 128 | 20240621 | 184300 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 129 | 20240621 | 184200 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 130 | 20240621 | 184100 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 131 | 20240621 | 184000 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 132 | 20240621 | 183900 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 133 | 20240621 | 183800 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 134 | 20240621 | 183700 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 135 | 20240621 | 183600 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 136 | 20240621 | 183500 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 137 | 20240621 | 183400 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 138 | 20240621 | 183300 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 139 | 20240621 | 183200 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 140 | 20240621 | 183100 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 141 | 20240621 | 183000 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 142 | 20240621 | 182900 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 143 | 20240621 | 182800 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 144 | 20240621 | 182700 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 145 | 20240621 | 182600 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 146 | 20240621 | 182500 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 147 | 20240621 | 182400 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 148 | 20240621 | 182300 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 149 | 20240621 | 182200 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 150 | 20240621 | 182100 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 151 | 20240621 | 182000 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 152 | 20240621 | 181900 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 1619 |
| 153 | 20240621 | 181800 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 154 | 20240621 | 181700 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 155 | 20240621 | 181600 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 156 | 20240621 | 181500 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 157 | 20240621 | 181400 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 158 | 20240621 | 181300 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 159 | 20240621 | 181200 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 160 | 20240621 | 181100 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 161 | 20240621 | 181000 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 162 | 20240621 | 180900 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 163 | 20240621 | 180800 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 164 | 20240621 | 180700 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 165 | 20240621 | 180600 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 166 | 20240621 | 180500 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 167 | 20240621 | 180400 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 168 | 20240621 | 180300 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 169 | 20240621 | 180200 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 170 | 20240621 | 180100 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 171 | 20240621 | 180000 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 172 | 20240621 | 175900 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 173 | 20240621 | 175800 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 174 | 20240621 | 175700 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 175 | 20240621 | 175600 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 176 | 20240621 | 175500 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 177 | 20240621 | 175400 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 178 | 20240621 | 175300 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 179 | 20240621 | 175200 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 180 | 20240621 | 175100 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 181 | 20240621 | 175000 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 182 | 20240621 | 174900 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 1619 |
| 183 | 20240621 | 174800 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 184 | 20240621 | 174700 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 185 | 20240621 | 174600 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 186 | 20240621 | 174500 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 187 | 20240621 | 174400 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 188 | 20240621 | 174300 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 189 | 20240621 | 174200 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 190 | 20240621 | 174100 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 191 | 20240621 | 174000 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 192 | 20240621 | 173900 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 193 | 20240621 | 173800 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 194 | 20240621 | 173700 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 195 | 20240621 | 173600 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 196 | 20240621 | 173500 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 197 | 20240621 | 173400 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 198 | 20240621 | 173300 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 199 | 20240621 | 173200 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 200 | 20240621 | 173100 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 201 | 20240621 | 173000 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 202 | 20240621 | 172900 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 203 | 20240621 | 172800 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 204 | 20240621 | 172700 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 205 | 20240621 | 172600 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 206 | 20240621 | 172500 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 207 | 20240621 | 172400 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 208 | 20240621 | 172300 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 209 | 20240621 | 172200 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 210 | 20240621 | 172100 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 211 | 20240621 | 172000 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 212 | 20240621 | 171900 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 1619 |
| 213 | 20240621 | 171800 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 214 | 20240621 | 171700 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 215 | 20240621 | 171600 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 216 | 20240621 | 171500 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 217 | 20240621 | 171400 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 218 | 20240621 | 171300 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 219 | 20240621 | 171200 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 220 | 20240621 | 171100 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 221 | 20240621 | 171000 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 222 | 20240621 | 170900 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 223 | 20240621 | 170800 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 224 | 20240621 | 170700 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 225 | 20240621 | 170600 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 226 | 20240621 | 170500 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 227 | 20240621 | 170400 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 228 | 20240621 | 170300 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 229 | 20240621 | 170200 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 230 | 20240621 | 170100 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 231 | 20240621 | 170000 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 232 | 20240621 | 165900 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 233 | 20240621 | 165800 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 234 | 20240621 | 165700 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 235 | 20240621 | 165600 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 236 | 20240621 | 165500 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 237 | 20240621 | 165400 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 238 | 20240621 | 165300 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 239 | 20240621 | 165200 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 240 | 20240621 | 165100 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 241 | 20240621 | 165000 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 242 | 20240621 | 164900 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 1619 |
| 243 | 20240621 | 164800 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 244 | 20240621 | 164700 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 245 | 20240621 | 164600 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 246 | 20240621 | 164500 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 247 | 20240621 | 164400 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 248 | 20240621 | 164300 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 249 | 20240621 | 164200 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 250 | 20240621 | 164100 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 251 | 20240621 | 164000 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 252 | 20240621 | 163900 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 253 | 20240621 | 163800 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 254 | 20240621 | 163700 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 255 | 20240621 | 163600 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 256 | 20240621 | 163500 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 257 | 20240621 | 163400 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 258 | 20240621 | 163300 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 259 | 20240621 | 163200 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 260 | 20240621 | 163100 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 261 | 20240621 | 163000 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 262 | 20240621 | 162900 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 263 | 20240621 | 162800 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 264 | 20240621 | 162700 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 265 | 20240621 | 162600 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 266 | 20240621 | 162500 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 267 | 20240621 | 162400 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 268 | 20240621 | 162300 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 269 | 20240621 | 162200 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 270 | 20240621 | 162100 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 271 | 20240621 | 162000 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 272 | 20240621 | 161900 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 1619 |
| 273 | 20240621 | 161800 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 274 | 20240621 | 161700 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 275 | 20240621 | 161600 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 276 | 20240621 | 161500 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 277 | 20240621 | 161400 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 278 | 20240621 | 161300 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 279 | 20240621 | 161200 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 280 | 20240621 | 161100 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 281 | 20240621 | 161000 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 282 | 20240621 | 160900 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 283 | 20240621 | 160800 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 284 | 20240621 | 160700 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 285 | 20240621 | 160600 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 286 | 20240621 | 160500 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 287 | 20240621 | 160400 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 288 | 20240621 | 160300 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 289 | 20240621 | 160200 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 290 | 20240621 | 160100 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 291 | 20240621 | 160000 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 292 | 20240621 | 155900 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 293 | 20240621 | 155800 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 294 | 20240621 | 155700 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 295 | 20240621 | 155600 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 296 | 20240621 | 155500 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 297 | 20240621 | 155400 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 298 | 20240621 | 155300 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 299 | 20240621 | 155200 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 300 | 20240621 | 155100 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 301 | 20240621 | 155000 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 302 | 20240621 | 154900 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 1619 |
| 303 | 20240621 | 154800 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 304 | 20240621 | 154700 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 305 | 20240621 | 154600 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 306 | 20240621 | 154500 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 307 | 20240621 | 154400 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 308 | 20240621 | 154300 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 309 | 20240621 | 154200 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 310 | 20240621 | 154100 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 311 | 20240621 | 154000 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 312 | 20240621 | 153900 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 313 | 20240621 | 153800 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 314 | 20240621 | 153700 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 315 | 20240621 | 153600 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 316 | 20240621 | 153500 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 317 | 20240621 | 153400 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 318 | 20240621 | 153300 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 319 | 20240621 | 153200 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 320 | 20240621 | 153100 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 321 | 20240621 | 153000 | 9105711550 | 45200 | 45200 | 45200 | 45200 | 1619 |
| 322 | 20240621 | 152900 | 9032532750 | 45050 | 45050 | 45050 | 45050 | 0 |
| 323 | 20240621 | 152800 | 9032532750 | 45050 | 45050 | 45050 | 45050 | 0 |
| 324 | 20240621 | 152700 | 9032532750 | 45050 | 45050 | 45050 | 45050 | 0 |
| 325 | 20240621 | 152600 | 9032532750 | 45050 | 45050 | 45050 | 45050 | 0 |
| 326 | 20240621 | 152500 | 9032532750 | 45050 | 45050 | 45050 | 45050 | 0 |
| 327 | 20240621 | 152400 | 9032532750 | 45050 | 45050 | 45050 | 45050 | 0 |
| 328 | 20240621 | 152300 | 9032532750 | 45050 | 45050 | 45050 | 45050 | 0 |
| 329 | 20240621 | 152200 | 9032532750 | 45050 | 45050 | 45050 | 45050 | 0 |
| 330 | 20240621 | 152100 | 9032532750 | 45050 | 45050 | 45050 | 45050 | 0 |
| 331 | 20240621 | 152000 | 9032532750 | 45050 | 45050 | 45050 | 45050 | 0 |
| 332 | 20240621 | 151900 | 9032532750 | 45050 | 45050 | 45250 | 45050 | 88 |
| 333 | 20240621 | 151800 | 9028555600 | 45050 | 45100 | 45100 | 45050 | 4 |
| 334 | 20240621 | 151700 | 9028375250 | 45100 | 45150 | 45250 | 45100 | 354 |
| 335 | 20240621 | 151600 | 9012370600 | 45200 | 45300 | 45450 | 45100 | 227 |
| 336 | 20240621 | 151500 | 9002113900 | 45250 | 45350 | 45500 | 45200 | 416 |
| 337 | 20240621 | 151400 | 8983203550 | 45500 | 45250 | 45500 | 45000 | 216 |
| 338 | 20240621 | 151300 | 8973453950 | 45300 | 45100 | 45450 | 45000 | 337 |
| 339 | 20240621 | 151200 | 8958198500 | 44950 | 45050 | 45200 | 44950 | 252 |
| 340 | 20240621 | 151100 | 8946831000 | 45050 | 44900 | 45050 | 44900 | 126 |
| 341 | 20240621 | 151000 | 8941170250 | 44950 | 44800 | 44950 | 44700 | 145 |
| 342 | 20240621 | 150900 | 8934666500 | 44600 | 44900 | 45000 | 44600 | 587 |
| 343 | 20240621 | 150800 | 8908346200 | 44700 | 44750 | 45000 | 44700 | 313 |
| 344 | 20240621 | 150700 | 8894317150 | 44750 | 44750 | 44800 | 44700 | 284 |
| 345 | 20240621 | 150600 | 8881601850 | 44750 | 44600 | 44750 | 44600 | 336 |
| 346 | 20240621 | 150500 | 8866587650 | 44600 | 44650 | 44850 | 44600 | 388 |
| 347 | 20240621 | 150400 | 8849242700 | 44750 | 44750 | 44800 | 44650 | 305 |
| 348 | 20240621 | 150300 | 8835597800 | 44700 | 44650 | 44750 | 44600 | 181 |
| 349 | 20240621 | 150200 | 8827509550 | 44600 | 44700 | 44700 | 44600 | 291 |
| 350 | 20240621 | 150100 | 8814515500 | 44700 | 44800 | 44800 | 44650 | 360 |
| 351 | 20240621 | 150000 | 8798405400 | 44800 | 44700 | 44800 | 44600 | 258 |
| 352 | 20240621 | 145900 | 8786871450 | 44700 | 44650 | 44750 | 44600 | 301 |
| 353 | 20240621 | 145800 | 8773419850 | 44650 | 44700 | 44900 | 44600 | 286 |
| 354 | 20240621 | 145700 | 8760636900 | 44700 | 44750 | 44850 | 44650 | 402 |
| 355 | 20240621 | 145600 | 8742642750 | 44750 | 44800 | 44850 | 44700 | 243 |
| 356 | 20240621 | 145500 | 8731750350 | 44750 | 44800 | 44800 | 44700 | 335 |
| 357 | 20240621 | 145400 | 8716758650 | 44800 | 44700 | 44950 | 44650 | 324 |
| 358 | 20240621 | 145300 | 8702261550 | 44700 | 44750 | 44800 | 44650 | 298 |
| 359 | 20240621 | 145200 | 8688929500 | 44750 | 44800 | 44800 | 44750 | 219 |
| 360 | 20240621 | 145100 | 8679123650 | 44800 | 44850 | 44900 | 44800 | 291 |
| 361 | 20240621 | 145000 | 8666072200 | 44850 | 44850 | 44900 | 44850 | 245 |
| 362 | 20240621 | 144900 | 8655081250 | 44950 | 44900 | 45450 | 44900 | 302 |
| 363 | 20240621 | 144800 | 8641504000 | 44900 | 44900 | 44950 | 44900 | 240 |
| 364 | 20240621 | 144700 | 8630721900 | 44950 | 45150 | 45150 | 44850 | 324 |
| 365 | 20240621 | 144600 | 8616122900 | 45100 | 44900 | 45100 | 44850 | 601 |
| 366 | 20240621 | 144500 | 8589078350 | 44900 | 44950 | 44950 | 44850 | 273 |
| 367 | 20240621 | 144400 | 8576818800 | 44950 | 44850 | 44950 | 44850 | 271 |
| 368 | 20240621 | 144300 | 8564656300 | 44900 | 44850 | 44950 | 44850 | 184 |
| 369 | 20240621 | 144200 | 8556398950 | 44900 | 44800 | 44900 | 44800 | 215 |
| 370 | 20240621 | 144100 | 8546753750 | 44850 | 44850 | 44850 | 44800 | 280 |
| 371 | 20240621 | 144000 | 8534205500 | 44850 | 44800 | 44900 | 44800 | 153 |
| 372 | 20240621 | 143900 | 8527344450 | 44850 | 44800 | 45050 | 44750 | 458 |
| 373 | 20240621 | 143800 | 8506788350 | 44800 | 44750 | 44800 | 44600 | 287 |
| 374 | 20240621 | 143700 | 8493949050 | 44750 | 44650 | 44800 | 44600 | 333 |
| 375 | 20240621 | 143600 | 8479047550 | 44550 | 44550 | 44650 | 44550 | 332 |
| 376 | 20240621 | 143500 | 8464238100 | 44600 | 44650 | 44650 | 44600 | 158 |
| 377 | 20240621 | 143400 | 8457188800 | 44650 | 44550 | 44650 | 44500 | 379 |
| 378 | 20240621 | 143300 | 8440281750 | 44550 | 44650 | 44650 | 44550 | 181 |
| 379 | 20240621 | 143200 | 8432206950 | 44650 | 44550 | 44650 | 44500 | 225 |
| 380 | 20240621 | 143100 | 8422172500 | 44550 | 44600 | 44600 | 44500 | 298 |
| 381 | 20240621 | 143000 | 8408895550 | 44450 | 44500 | 44650 | 44450 | 393 |
| 382 | 20240621 | 142900 | 8391400900 | 44500 | 44550 | 44600 | 44450 | 334 |
| 383 | 20240621 | 142800 | 8376530350 | 44550 | 44500 | 44650 | 44500 | 255 |
| 384 | 20240621 | 142700 | 8365171200 | 44550 | 44550 | 44600 | 44500 | 203 |
| 385 | 20240621 | 142600 | 8356131000 | 44550 | 44500 | 44550 | 44450 | 351 |
| 386 | 20240621 | 142500 | 8340511050 | 44500 | 44500 | 44600 | 44450 | 216 |
| 387 | 20240621 | 142400 | 8330898350 | 44450 | 44450 | 44500 | 44400 | 611 |
| 388 | 20240621 | 142300 | 8303742900 | 44400 | 44400 | 44450 | 44350 | 305 |
| 389 | 20240621 | 142200 | 8290200050 | 44450 | 44400 | 44600 | 44400 | 376 |
| 390 | 20240621 | 142100 | 8273481100 | 44350 | 44200 | 44350 | 44200 | 271 |
| 391 | 20240621 | 142000 | 8261482900 | 44300 | 44300 | 44350 | 44250 | 373 |
| 392 | 20240621 | 141900 | 8244963700 | 44300 | 44350 | 44400 | 44300 | 292 |
| 393 | 20240621 | 141800 | 8232020300 | 44400 | 44300 | 44400 | 44250 | 243 |
| 394 | 20240621 | 141700 | 8221253150 | 44300 | 44350 | 44400 | 44200 | 555 |
| 395 | 20240621 | 141600 | 8196682350 | 44350 | 44450 | 44450 | 44350 | 205 |
| 396 | 20240621 | 141500 | 8187580100 | 44450 | 44500 | 44550 | 44400 | 366 |
| 397 | 20240621 | 141400 | 8171309650 | 44500 | 44450 | 44500 | 44300 | 246 |
| 398 | 20240621 | 141300 | 8160388700 | 44500 | 44550 | 44600 | 44300 | 331 |
| 399 | 20240621 | 141200 | 8145667200 | 44550 | 44600 | 44600 | 44450 | 248 |
| 400 | 20240621 | 141100 | 8134625200 | 44550 | 44450 | 44550 | 44450 | 1201 |
| 401 | 20240621 | 141000 | 8081125850 | 44450 | 44500 | 44550 | 44350 | 743 |
| 402 | 20240621 | 140900 | 8048082600 | 44650 | 44700 | 44700 | 44550 | 238 |
| 403 | 20240621 | 140800 | 8037458350 | 44700 | 44700 | 44750 | 44700 | 304 |
| 404 | 20240621 | 140700 | 8023868000 | 44700 | 44600 | 44700 | 44400 | 799 |
| 405 | 20240621 | 140600 | 7988238250 | 44600 | 44500 | 44650 | 44400 | 337 |
| 406 | 20240621 | 140500 | 7973241300 | 44500 | 44450 | 44500 | 44400 | 228 |
| 407 | 20240621 | 140400 | 7963108700 | 44450 | 44550 | 44600 | 44350 | 857 |
| 408 | 20240621 | 140300 | 7924972050 | 44600 | 44600 | 44650 | 44550 | 399 |
| 409 | 20240621 | 140200 | 7907179600 | 44600 | 44600 | 44650 | 44600 | 205 |
| 410 | 20240621 | 140100 | 7898032400 | 44600 | 44650 | 44650 | 44600 | 269 |
| 411 | 20240621 | 140000 | 7886021700 | 44650 | 44600 | 44700 | 44600 | 337 |
| 412 | 20240621 | 135900 | 7870981800 | 44650 | 44650 | 44700 | 44550 | 255 |
| 413 | 20240621 | 135800 | 7859595700 | 44650 | 44700 | 44850 | 44550 | 446 |
| 414 | 20240621 | 135700 | 7839696250 | 44650 | 44550 | 44750 | 44550 | 390 |
| 415 | 20240621 | 135600 | 7822294300 | 44550 | 44650 | 44700 | 44550 | 546 |
| 416 | 20240621 | 135500 | 7797942050 | 44700 | 44700 | 44750 | 44600 | 340 |
| 417 | 20240621 | 135400 | 7782753050 | 44700 | 44650 | 44750 | 44600 | 1596 |
| 418 | 20240621 | 135300 | 7711422650 | 44650 | 44650 | 44800 | 44650 | 264 |
| 419 | 20240621 | 135200 | 7699620200 | 44700 | 44600 | 44750 | 44600 | 152 |
| 420 | 20240621 | 135100 | 7692827250 | 44600 | 44700 | 44800 | 44550 | 309 |
| 421 | 20240621 | 135000 | 7679029950 | 44700 | 44700 | 44750 | 44600 | 294 |
| 422 | 20240621 | 134900 | 7665891950 | 44700 | 44750 | 44750 | 44700 | 213 |
| 423 | 20240621 | 134800 | 7656367750 | 44750 | 44850 | 44850 | 44700 | 201 |
| 424 | 20240621 | 134700 | 7647370300 | 44800 | 44800 | 44850 | 44800 | 381 |
| 425 | 20240621 | 134600 | 7630291800 | 44800 | 44950 | 44950 | 44800 | 240 |
| 426 | 20240621 | 134500 | 7619519850 | 44950 | 44850 | 44950 | 44850 | 106 |
| 427 | 20240621 | 134400 | 7614761750 | 44850 | 45100 | 45100 | 44850 | 218 |
| 428 | 20240621 | 134300 | 7604945400 | 45100 | 45050 | 45150 | 45050 | 375 |
| 429 | 20240621 | 134200 | 7588044000 | 45100 | 45050 | 45150 | 45050 | 190 |
| 430 | 20240621 | 134100 | 7579479200 | 45050 | 45150 | 45150 | 45050 | 223 |
| 431 | 20240621 | 134000 | 7569425900 | 45150 | 44850 | 45150 | 44850 | 255 |
| 432 | 20240621 | 133900 | 7557948250 | 44750 | 44800 | 45000 | 44750 | 751 |
| 433 | 20240621 | 133800 | 7524255600 | 44750 | 44850 | 44850 | 44750 | 161 |
| 434 | 20240621 | 133700 | 7517038750 | 44850 | 44750 | 44900 | 44750 | 957 |
| 435 | 20240621 | 133600 | 7474105850 | 44800 | 44850 | 44900 | 44750 | 380 |
| 436 | 20240621 | 133500 | 7457087850 | 44850 | 44950 | 44950 | 44800 | 316 |
| 437 | 20240621 | 133400 | 7442915650 | 44950 | 44900 | 44950 | 44900 | 444 |
| 438 | 20240621 | 133300 | 7422975050 | 44950 | 44900 | 44950 | 44900 | 119 |
| 439 | 20240621 | 133200 | 7417629700 | 44900 | 45000 | 45000 | 44900 | 681 |
| 440 | 20240621 | 133100 | 7387043400 | 45000 | 45000 | 45250 | 44950 | 392 |
| 441 | 20240621 | 133000 | 7369389900 | 45000 | 45050 | 45100 | 45000 | 288 |
| 442 | 20240621 | 132900 | 7356416850 | 45000 | 45000 | 45050 | 45000 | 337 |
| 443 | 20240621 | 132800 | 7341251650 | 45000 | 45200 | 45550 | 45000 | 2380 |
| 444 | 20240621 | 132700 | 7234035600 | 45300 | 45000 | 45300 | 45000 | 331 |
| 445 | 20240621 | 132600 | 7219107850 | 45000 | 45050 | 45050 | 45000 | 351 |
| 446 | 20240621 | 132500 | 7203309500 | 45050 | 45000 | 45100 | 45000 | 242 |
| 447 | 20240621 | 132400 | 7192406700 | 45000 | 45000 | 45100 | 45000 | 244 |
| 448 | 20240621 | 132300 | 7181419900 | 45000 | 45050 | 45050 | 45000 | 552 |
| 449 | 20240621 | 132200 | 7156577950 | 45050 | 45000 | 45050 | 45000 | 595 |
| 450 | 20240621 | 132100 | 7129800000 | 45000 | 45050 | 45100 | 45000 | 323 |
| 451 | 20240621 | 132000 | 7115243050 | 45050 | 45050 | 45150 | 45000 | 304 |
| 452 | 20240621 | 131900 | 7101541900 | 45050 | 45100 | 45100 | 45050 | 123 |
| 453 | 20240621 | 131800 | 7095995400 | 45050 | 45150 | 45250 | 45050 | 243 |
| 454 | 20240621 | 131700 | 7085026200 | 45150 | 45200 | 45200 | 45100 | 130 |
| 455 | 20240621 | 131600 | 7079155550 | 45200 | 45250 | 45250 | 45200 | 218 |
| 456 | 20240621 | 131500 | 7069297500 | 45250 | 45150 | 45250 | 45150 | 148 |
| 457 | 20240621 | 131400 | 7062606300 | 45100 | 45050 | 45150 | 45050 | 331 |
| 458 | 20240621 | 131300 | 7047680950 | 45050 | 45050 | 45100 | 45050 | 140 |
| 459 | 20240621 | 131200 | 7041372850 | 45050 | 45100 | 45100 | 45050 | 98 |
| 460 | 20240621 | 131100 | 7036957300 | 45050 | 45100 | 45150 | 45000 | 271 |
| 461 | 20240621 | 131000 | 7024748500 | 45100 | 45250 | 45250 | 45100 | 48 |
| 462 | 20240621 | 130900 | 7022581300 | 45150 | 45150 | 45200 | 45100 | 171 |
| 463 | 20240621 | 130800 | 7014861500 | 45200 | 45250 | 45250 | 45200 | 193 |
| 464 | 20240621 | 130700 | 7006133500 | 45250 | 45300 | 45300 | 45250 | 84 |
| 465 | 20240621 | 130600 | 7002329950 | 45250 | 45250 | 45350 | 45250 | 246 |
| 466 | 20240621 | 130500 | 6991186050 | 45300 | 45200 | 45300 | 45200 | 133 |
| 467 | 20240621 | 130400 | 6985171700 | 45200 | 45250 | 45400 | 45200 | 199 |
| 468 | 20240621 | 130300 | 6976155700 | 45250 | 45350 | 45400 | 45250 | 196 |
| 469 | 20240621 | 130200 | 6967268100 | 45350 | 45450 | 45450 | 45250 | 320 |
| 470 | 20240621 | 130100 | 6952754000 | 45450 | 45500 | 45550 | 45450 | 271 |
| 471 | 20240621 | 130000 | 6940428750 | 45500 | 45650 | 45650 | 45500 | 165 |
| 472 | 20240621 | 125900 | 6932910200 | 45600 | 45700 | 45700 | 45500 | 295 |
| 473 | 20240621 | 125800 | 6919441050 | 45600 | 45700 | 45700 | 45600 | 57 |
| 474 | 20240621 | 125700 | 6916839500 | 45700 | 45500 | 45700 | 45500 | 229 |
| 475 | 20240621 | 125600 | 6906406450 | 45500 | 45700 | 45700 | 45500 | 107 |
| 476 | 20240621 | 125500 | 6901533450 | 45700 | 45550 | 45700 | 45500 | 295 |
| 477 | 20240621 | 125400 | 6888083400 | 45500 | 45400 | 45500 | 45300 | 372 |
| 478 | 20240621 | 125300 | 6871176850 | 45400 | 45350 | 45450 | 45300 | 515 |
| 479 | 20240621 | 125200 | 6847796500 | 45300 | 45350 | 45350 | 45250 | 116 |
| 480 | 20240621 | 125100 | 6842540350 | 45350 | 45350 | 45400 | 45300 | 167 |
| 481 | 20240621 | 125000 | 6834968250 | 45350 | 45400 | 45400 | 45300 | 157 |
| 482 | 20240621 | 124900 | 6827848750 | 45400 | 45300 | 45450 | 45250 | 336 |
| 483 | 20240621 | 124800 | 6812615950 | 45300 | 45250 | 45350 | 45250 | 329 |
| 484 | 20240621 | 124700 | 6797698650 | 45300 | 45350 | 45350 | 45200 | 166 |
| 485 | 20240621 | 124600 | 6790184650 | 45300 | 45350 | 45400 | 45300 | 71 |
| 486 | 20240621 | 124500 | 6786964450 | 45400 | 45250 | 45400 | 45200 | 156 |
| 487 | 20240621 | 124400 | 6779900300 | 45250 | 45300 | 45350 | 45200 | 275 |
| 488 | 20240621 | 124300 | 6767447700 | 45350 | 45050 | 45350 | 45050 | 355 |
| 489 | 20240621 | 124200 | 6751381850 | 45050 | 45100 | 45150 | 45050 | 162 |
| 490 | 20240621 | 124100 | 6744075450 | 45100 | 45100 | 45150 | 45050 | 351 |
| 491 | 20240621 | 124000 | 6728240750 | 45100 | 45050 | 45100 | 45000 | 62 |
| 492 | 20240621 | 123900 | 6725447100 | 45100 | 45100 | 45100 | 45000 | 203 |
| 493 | 20240621 | 123800 | 6716298600 | 45150 | 45150 | 45200 | 45050 | 251 |
| 494 | 20240621 | 123700 | 6704971650 | 45150 | 45200 | 45250 | 45100 | 295 |
| 495 | 20240621 | 123600 | 6691652450 | 45250 | 45250 | 45250 | 45150 | 182 |
| 496 | 20240621 | 123500 | 6683425800 | 45250 | 45250 | 45300 | 45200 | 125 |
| 497 | 20240621 | 123400 | 6677771000 | 45200 | 45300 | 45300 | 45200 | 130 |
| 498 | 20240621 | 123300 | 6671891250 | 45250 | 45350 | 45350 | 45250 | 310 |
| 499 | 20240621 | 123200 | 6657851050 | 45300 | 45450 | 45500 | 45250 | 254 |
| 500 | 20240621 | 123100 | 6646337700 | 45500 | 45250 | 45500 | 45250 | 164 |
| 501 | 20240621 | 123000 | 6638911300 | 45250 | 45200 | 45300 | 45200 | 71 |
| 502 | 20240621 | 122900 | 6635698700 | 45200 | 45150 | 45250 | 45000 | 243 |
| 503 | 20240621 | 122800 | 6624730650 | 45150 | 45300 | 45300 | 45150 | 75 |
| 504 | 20240621 | 122700 | 6621342250 | 45300 | 45200 | 45400 | 45100 | 209 |
| 505 | 20240621 | 122600 | 6611886650 | 45200 | 45100 | 45200 | 45000 | 460 |
| 506 | 20240621 | 122500 | 6591164450 | 45150 | 45150 | 45250 | 45150 | 174 |
| 507 | 20240621 | 122400 | 6583306300 | 45150 | 45100 | 45200 | 45100 | 129 |
| 508 | 20240621 | 122300 | 6577481400 | 45050 | 45200 | 45200 | 45050 | 559 |
| 509 | 20240621 | 122200 | 6552276900 | 45200 | 45200 | 45200 | 45050 | 518 |
| 510 | 20240621 | 122100 | 6528890750 | 45250 | 45400 | 45400 | 45250 | 510 |
| 511 | 20240621 | 122000 | 6505778900 | 45350 | 45500 | 45500 | 45350 | 203 |
| 512 | 20240621 | 121900 | 6496560700 | 45450 | 45450 | 45500 | 45400 | 142 |
| 513 | 20240621 | 121800 | 6490106550 | 45450 | 45500 | 45550 | 45450 | 99 |
| 514 | 20240621 | 121700 | 6485605600 | 45450 | 45550 | 45550 | 45350 | 243 |
| 515 | 20240621 | 121600 | 6474563400 | 45550 | 45650 | 45650 | 45500 | 64 |
| 516 | 20240621 | 121500 | 6471647650 | 45650 | 45450 | 45650 | 45450 | 200 |
| 517 | 20240621 | 121400 | 6462540850 | 45450 | 45400 | 45500 | 45350 | 502 |
| 518 | 20240621 | 121300 | 6439730550 | 45450 | 45500 | 45500 | 45400 | 251 |
| 519 | 20240621 | 121200 | 6428324700 | 45450 | 45450 | 45500 | 45400 | 197 |
| 520 | 20240621 | 121100 | 6419374000 | 45450 | 45500 | 45550 | 45450 | 85 |
| 521 | 20240621 | 121000 | 6415508150 | 45500 | 45450 | 45550 | 45450 | 150 |
| 522 | 20240621 | 120900 | 6408686300 | 45450 | 45500 | 45500 | 45400 | 232 |
| 523 | 20240621 | 120800 | 6398137900 | 45500 | 45450 | 45500 | 45350 | 219 |
| 524 | 20240621 | 120700 | 6388178550 | 45400 | 45550 | 45550 | 45400 | 136 |
| 525 | 20240621 | 120600 | 6381996450 | 45450 | 45500 | 45550 | 45450 | 333 |
| 526 | 20240621 | 120500 | 6366851850 | 45450 | 45500 | 45500 | 45450 | 198 |
| 527 | 20240621 | 120400 | 6357847800 | 45500 | 45550 | 45550 | 45500 | 213 |
| 528 | 20240621 | 120300 | 6348152400 | 45550 | 45450 | 45550 | 45400 | 96 |
| 529 | 20240621 | 120200 | 6343787600 | 45450 | 45600 | 45700 | 45350 | 692 |
| 530 | 20240621 | 120100 | 6312277350 | 45700 | 45350 | 45750 | 45250 | 335 |
| 531 | 20240621 | 120000 | 6297026850 | 45300 | 45450 | 45450 | 45300 | 253 |
| 532 | 20240621 | 115900 | 6285552550 | 45450 | 45450 | 45550 | 45400 | 267 |
| 533 | 20240621 | 115800 | 6273414450 | 45450 | 45450 | 45550 | 45450 | 154 |
| 534 | 20240621 | 115700 | 6266410900 | 45450 | 45550 | 45550 | 45450 | 98 |
| 535 | 20240621 | 115600 | 6261954900 | 45550 | 45650 | 45650 | 45550 | 172 |
| 536 | 20240621 | 115500 | 6254111950 | 45600 | 45650 | 45700 | 45500 | 720 |
| 537 | 20240621 | 115400 | 6221270300 | 45550 | 45700 | 45700 | 45400 | 575 |
| 538 | 20240621 | 115300 | 6195082250 | 45700 | 45750 | 45800 | 45700 | 477 |
| 539 | 20240621 | 115200 | 6173261450 | 45750 | 45800 | 45900 | 45750 | 209 |
| 540 | 20240621 | 115100 | 6163686650 | 45750 | 46100 | 46100 | 45750 | 1054 |
| 541 | 20240621 | 115000 | 6115312100 | 46100 | 46400 | 46400 | 46100 | 277 |
| 542 | 20240621 | 114900 | 6102527500 | 46300 | 46400 | 46400 | 46250 | 283 |
| 543 | 20240621 | 114800 | 6089423800 | 46500 | 46400 | 46500 | 46350 | 270 |
| 544 | 20240621 | 114700 | 6076889300 | 46400 | 46350 | 46450 | 46350 | 250 |
| 545 | 20240621 | 114600 | 6065285000 | 46300 | 46250 | 46450 | 46250 | 349 |
| 546 | 20240621 | 114500 | 6049105000 | 46300 | 46350 | 46500 | 46250 | 339 |
| 547 | 20240621 | 114400 | 6033388400 | 46300 | 46300 | 46350 | 46150 | 349 |
| 548 | 20240621 | 114300 | 6017240100 | 46350 | 46350 | 46500 | 46200 | 296 |
| 549 | 20240621 | 114200 | 6003513700 | 46300 | 46400 | 46450 | 46300 | 303 |
| 550 | 20240621 | 114100 | 5989459450 | 46350 | 46500 | 46500 | 46300 | 338 |
| 551 | 20240621 | 114000 | 5973786700 | 46500 | 46500 | 46500 | 46300 | 329 |
| 552 | 20240621 | 113900 | 5958501150 | 46500 | 46400 | 46500 | 46300 | 333 |
| 553 | 20240621 | 113800 | 5943037850 | 46400 | 46200 | 46500 | 46200 | 286 |
| 554 | 20240621 | 113700 | 5929783450 | 46200 | 46200 | 46250 | 46150 | 437 |
| 555 | 20240621 | 113600 | 5909582250 | 46100 | 46200 | 46250 | 46000 | 271 |
| 556 | 20240621 | 113500 | 5897083350 | 46200 | 46350 | 46500 | 46100 | 1312 |
| 557 | 20240621 | 113400 | 5836458950 | 46400 | 46250 | 46400 | 46200 | 319 |
| 558 | 20240621 | 113300 | 5821685650 | 46250 | 46350 | 46450 | 46150 | 527 |
| 559 | 20240621 | 113200 | 5797275700 | 46400 | 46450 | 46500 | 46350 | 424 |
| 560 | 20240621 | 113100 | 5777584500 | 46450 | 46500 | 46500 | 46400 | 486 |
| 561 | 20240621 | 113000 | 5755004150 | 46500 | 46600 | 46600 | 46450 | 477 |
| 562 | 20240621 | 112900 | 5732812050 | 46650 | 46750 | 46850 | 46600 | 319 |
| 563 | 20240621 | 112800 | 5717920800 | 46750 | 46550 | 47000 | 46550 | 957 |
| 564 | 20240621 | 112700 | 5673111950 | 46500 | 46550 | 46550 | 46400 | 314 |
| 565 | 20240621 | 112600 | 5658506600 | 46500 | 46450 | 46500 | 46350 | 382 |
| 566 | 20240621 | 112500 | 5640767500 | 46500 | 46650 | 46650 | 46400 | 464 |
| 567 | 20240621 | 112400 | 5619166250 | 46600 | 46450 | 46650 | 46350 | 318 |
| 568 | 20240621 | 112300 | 5604381950 | 46500 | 46400 | 46500 | 46350 | 662 |
| 569 | 20240621 | 112200 | 5573635300 | 46450 | 46650 | 46650 | 46400 | 654 |
| 570 | 20240621 | 112100 | 5543210200 | 46600 | 46750 | 46750 | 46400 | 963 |
| 571 | 20240621 | 112000 | 5498347450 | 46800 | 46750 | 46900 | 46650 | 497 |
| 572 | 20240621 | 111900 | 5475104300 | 46700 | 46700 | 46800 | 46600 | 643 |
| 573 | 20240621 | 111800 | 5445057600 | 46750 | 46400 | 46800 | 46400 | 394 |
| 574 | 20240621 | 111700 | 5426696900 | 46450 | 46150 | 46550 | 46150 | 1438 |
| 575 | 20240621 | 111600 | 5360234500 | 46200 | 46200 | 46250 | 46050 | 558 |
| 576 | 20240621 | 111500 | 5334487600 | 46200 | 46100 | 46550 | 45950 | 1224 |
| 577 | 20240621 | 111400 | 5277774300 | 46050 | 46000 | 46200 | 45900 | 2349 |
| 578 | 20240621 | 111300 | 5169722300 | 45950 | 46100 | 46250 | 45950 | 424 |
| 579 | 20240621 | 111200 | 5150178100 | 46000 | 46050 | 46350 | 46000 | 686 |
| 580 | 20240621 | 111100 | 5118534200 | 46100 | 46300 | 46300 | 46050 | 751 |
| 581 | 20240621 | 111000 | 5083863800 | 46250 | 46200 | 46300 | 46050 | 373 |
| 582 | 20240621 | 110900 | 5066623750 | 46200 | 46100 | 46300 | 46000 | 716 |
| 583 | 20240621 | 110800 | 5033569850 | 46100 | 46300 | 46300 | 46100 | 556 |
| 584 | 20240621 | 110700 | 5007890800 | 46250 | 46250 | 46300 | 46150 | 300 |
| 585 | 20240621 | 110600 | 4994017300 | 46200 | 46300 | 46600 | 46150 | 692 |
| 586 | 20240621 | 110500 | 4961908450 | 46250 | 46350 | 46400 | 46200 | 590 |
| 587 | 20240621 | 110400 | 4934607900 | 46400 | 46550 | 46550 | 46250 | 629 |
| 588 | 20240621 | 110300 | 4905417750 | 46550 | 46800 | 46800 | 46500 | 999 |
| 589 | 20240621 | 110200 | 4858762450 | 46800 | 46900 | 46950 | 46700 | 877 |
| 590 | 20240621 | 110100 | 4817646750 | 46900 | 46950 | 46950 | 46800 | 729 |
| 591 | 20240621 | 110000 | 4783466750 | 46950 | 46850 | 46950 | 46750 | 616 |
| 592 | 20240621 | 105900 | 4754585700 | 46850 | 46900 | 46900 | 46800 | 306 |
| 593 | 20240621 | 105800 | 4740253650 | 46900 | 46850 | 46900 | 46750 | 629 |
| 594 | 20240621 | 105700 | 4710788650 | 46900 | 46800 | 46950 | 46750 | 671 |
| 595 | 20240621 | 105600 | 4679345100 | 46800 | 46650 | 46800 | 46650 | 457 |
| 596 | 20240621 | 105500 | 4658002000 | 46650 | 46750 | 46750 | 46500 | 480 |
| 597 | 20240621 | 105400 | 4635648250 | 46650 | 46900 | 47000 | 46450 | 1476 |
| 598 | 20240621 | 105300 | 4566540450 | 46850 | 46800 | 46900 | 46750 | 490 |
| 599 | 20240621 | 105200 | 4543584950 | 46800 | 46700 | 46950 | 46650 | 1340 |
| 600 | 20240621 | 105100 | 4480780600 | 46650 | 46600 | 46900 | 46550 | 1578 |
| 601 | 20240621 | 105000 | 4407115900 | 46550 | 46350 | 46600 | 46300 | 926 |
| 602 | 20240621 | 104900 | 4364077150 | 46400 | 46450 | 46550 | 46200 | 820 |
| 603 | 20240621 | 104800 | 4326117150 | 46600 | 46150 | 46800 | 46150 | 668 |
| 604 | 20240621 | 104700 | 4295074600 | 46200 | 46150 | 46900 | 45950 | 1434 |
| 605 | 20240621 | 104600 | 4228402800 | 46150 | 46400 | 46450 | 46150 | 338 |
| 606 | 20240621 | 104500 | 4212767500 | 46400 | 46450 | 46600 | 46400 | 1026 |
| 607 | 20240621 | 104400 | 4165079700 | 46500 | 46500 | 46550 | 46400 | 190 |
| 608 | 20240621 | 104300 | 4156249050 | 46500 | 46300 | 46650 | 46300 | 395 |
| 609 | 20240621 | 104200 | 4137906150 | 46200 | 46300 | 46350 | 46200 | 477 |
| 610 | 20240621 | 104100 | 4115804400 | 46300 | 46450 | 46450 | 46150 | 202 |
| 611 | 20240621 | 104000 | 4106455700 | 46450 | 46650 | 46650 | 46150 | 680 |
| 612 | 20240621 | 103900 | 4074867500 | 46650 | 46450 | 46800 | 46400 | 1067 |
| 613 | 20240621 | 103800 | 4025175300 | 46400 | 46550 | 46550 | 46400 | 229 |
| 614 | 20240621 | 103700 | 4014524050 | 46400 | 46400 | 46550 | 46400 | 483 |
| 615 | 20240621 | 103600 | 3992078400 | 46300 | 46200 | 46500 | 46150 | 1757 |
| 616 | 20240621 | 103500 | 3910723600 | 46200 | 46050 | 46200 | 45950 | 548 |
| 617 | 20240621 | 103400 | 3885428300 | 46050 | 45950 | 46050 | 45850 | 373 |
| 618 | 20240621 | 103300 | 3868297950 | 46050 | 45850 | 46250 | 45850 | 3034 |
| 619 | 20240621 | 103200 | 3728330800 | 45850 | 45800 | 45950 | 45700 | 248 |
| 620 | 20240621 | 103100 | 3716966800 | 45800 | 45900 | 45900 | 45700 | 882 |
| 621 | 20240621 | 103000 | 3676577950 | 45950 | 45950 | 46150 | 45850 | 1029 |
| 622 | 20240621 | 102900 | 3629266350 | 45950 | 46100 | 46150 | 45950 | 292 |
| 623 | 20240621 | 102800 | 3615807150 | 46100 | 46050 | 46150 | 45900 | 787 |
| 624 | 20240621 | 102700 | 3579577700 | 46100 | 45750 | 46100 | 45750 | 992 |
| 625 | 20240621 | 102600 | 3533947750 | 45900 | 45750 | 45900 | 45700 | 298 |
| 626 | 20240621 | 102500 | 3520292500 | 45750 | 45900 | 45950 | 45750 | 298 |
| 627 | 20240621 | 102400 | 3506626350 | 45900 | 45850 | 46050 | 45650 | 1086 |
| 628 | 20240621 | 102300 | 3456864900 | 45850 | 46000 | 46000 | 45750 | 428 |
| 629 | 20240621 | 102200 | 3437239950 | 45850 | 45650 | 46100 | 45600 | 5090 |
| 630 | 20240621 | 102100 | 3203182500 | 45600 | 45450 | 45750 | 45400 | 1479 |
| 631 | 20240621 | 102000 | 3135824200 | 45500 | 45400 | 45500 | 45400 | 781 |
| 632 | 20240621 | 101900 | 3100313200 | 45450 | 45250 | 45500 | 45050 | 402 |
| 633 | 20240621 | 101800 | 3082079450 | 45250 | 44700 | 45300 | 44600 | 2924 |
| 634 | 20240621 | 101700 | 2950335050 | 44650 | 44800 | 44850 | 44550 | 1351 |
| 635 | 20240621 | 101600 | 2889873350 | 44800 | 44900 | 44900 | 44800 | 342 |
| 636 | 20240621 | 101500 | 2874543350 | 44850 | 44900 | 45000 | 44800 | 668 |
| 637 | 20240621 | 101400 | 2844541450 | 44900 | 45000 | 45000 | 44800 | 286 |
| 638 | 20240621 | 101300 | 2831691450 | 44800 | 44900 | 45000 | 44800 | 2064 |
| 639 | 20240621 | 101200 | 2738903850 | 44900 | 44950 | 45000 | 44800 | 697 |
| 640 | 20240621 | 101100 | 2707581200 | 44900 | 44650 | 44900 | 44500 | 181 |
| 641 | 20240621 | 101000 | 2699497750 | 44500 | 44700 | 44700 | 44400 | 410 |
| 642 | 20240621 | 100900 | 2681242200 | 44700 | 44550 | 44950 | 44500 | 408 |
| 643 | 20240621 | 100800 | 2663017150 | 44500 | 44250 | 44500 | 44250 | 89 |
| 644 | 20240621 | 100700 | 2659061400 | 44350 | 44500 | 44500 | 44200 | 1367 |
| 645 | 20240621 | 100600 | 2598367100 | 44500 | 44550 | 44700 | 44500 | 372 |
| 646 | 20240621 | 100500 | 2581776650 | 44500 | 44700 | 44700 | 44500 | 743 |
| 647 | 20240621 | 100400 | 2548624800 | 44700 | 44600 | 44700 | 44600 | 235 |
| 648 | 20240621 | 100300 | 2538133250 | 44650 | 44800 | 44800 | 44600 | 151 |
| 649 | 20240621 | 100200 | 2531392250 | 44600 | 44650 | 44900 | 44600 | 79 |
| 650 | 20240621 | 100100 | 2527859950 | 44600 | 44650 | 45000 | 44550 | 694 |
| 651 | 20240621 | 100000 | 2496715300 | 44650 | 44700 | 45000 | 44650 | 199 |
| 652 | 20240621 | 095900 | 2487808600 | 44650 | 44600 | 45000 | 44600 | 206 |
| 653 | 20240621 | 095800 | 2478564000 | 44800 | 44550 | 44850 | 44550 | 1758 |
| 654 | 20240621 | 095700 | 2399855400 | 44550 | 44450 | 44750 | 44450 | 284 |
| 655 | 20240621 | 095600 | 2387188650 | 44400 | 44450 | 44550 | 44300 | 308 |
| 656 | 20240621 | 095500 | 2373499400 | 44500 | 44700 | 44700 | 44400 | 144 |
| 657 | 20240621 | 095400 | 2367090300 | 44300 | 44550 | 44800 | 44250 | 817 |
| 658 | 20240621 | 095300 | 2330705800 | 44500 | 44500 | 44550 | 44500 | 398 |
| 659 | 20240621 | 095200 | 2312994400 | 44600 | 44350 | 44600 | 44300 | 489 |
| 660 | 20240621 | 095100 | 2291283050 | 44600 | 44800 | 44900 | 44350 | 1727 |
| 661 | 20240621 | 095000 | 2214022100 | 44800 | 44700 | 45050 | 44600 | 3024 |
| 662 | 20240621 | 094900 | 2078458900 | 44650 | 44650 | 44800 | 44550 | 1540 |
| 663 | 20240621 | 094800 | 2009704400 | 44600 | 44550 | 44650 | 44550 | 637 |
| 664 | 20240621 | 094700 | 1981303850 | 44600 | 44550 | 44700 | 44550 | 2432 |
| 665 | 20240621 | 094600 | 1872790600 | 44600 | 44350 | 44600 | 44300 | 2722 |
| 666 | 20240621 | 094500 | 1751678600 | 44350 | 44300 | 44350 | 44200 | 508 |
| 667 | 20240621 | 094400 | 1729164400 | 44200 | 43900 | 44200 | 43900 | 1858 |
| 668 | 20240621 | 094300 | 1647325350 | 43900 | 43650 | 43900 | 43600 | 581 |
| 669 | 20240621 | 094200 | 1621879950 | 43600 | 43700 | 43750 | 43600 | 138 |
| 670 | 20240621 | 094100 | 1615849400 | 43600 | 43500 | 43650 | 43500 | 409 |
| 671 | 20240621 | 094000 | 1598038100 | 43500 | 43600 | 43650 | 43500 | 333 |
| 672 | 20240621 | 093900 | 1583510700 | 43700 | 43900 | 43950 | 43650 | 1935 |
| 673 | 20240621 | 093800 | 1498886000 | 43700 | 43750 | 43900 | 43700 | 569 |
| 674 | 20240621 | 093700 | 1473966900 | 43750 | 43600 | 43750 | 43600 | 83 |
| 675 | 20240621 | 093600 | 1470342450 | 43600 | 43650 | 43800 | 43600 | 173 |
| 676 | 20240621 | 093500 | 1462786400 | 43650 | 43450 | 43700 | 43450 | 97 |
| 677 | 20240621 | 093400 | 1458555150 | 43650 | 43650 | 43650 | 43450 | 437 |
| 678 | 20240621 | 093300 | 1439525550 | 43650 | 43450 | 43800 | 43400 | 2361 |
| 679 | 20240621 | 093200 | 1336675650 | 43400 | 43450 | 43500 | 43400 | 285 |
| 680 | 20240621 | 093100 | 1324284900 | 43300 | 43400 | 43400 | 43250 | 265 |
| 681 | 20240621 | 093000 | 1312790700 | 43300 | 43100 | 43500 | 43050 | 1574 |
| 682 | 20240621 | 092900 | 1244642850 | 43150 | 43000 | 43150 | 43000 | 634 |
| 683 | 20240621 | 092800 | 1217329900 | 43000 | 42800 | 43000 | 42800 | 1060 |
| 684 | 20240621 | 092700 | 1171931350 | 42800 | 42850 | 43100 | 42800 | 272 |
| 685 | 20240621 | 092600 | 1160247800 | 42850 | 42850 | 42900 | 42800 | 74 |
| 686 | 20240621 | 092500 | 1157078400 | 42800 | 42750 | 42900 | 42750 | 164 |
| 687 | 20240621 | 092400 | 1150055300 | 42950 | 42650 | 42950 | 42650 | 328 |
| 688 | 20240621 | 092300 | 1136017250 | 42600 | 42700 | 42800 | 42600 | 581 |
| 689 | 20240621 | 092200 | 1111221650 | 42750 | 42600 | 42750 | 42600 | 113 |
| 690 | 20240621 | 092100 | 1106402850 | 42600 | 42600 | 42800 | 42550 | 1750 |
| 691 | 20240621 | 092000 | 1031868050 | 42650 | 42850 | 42850 | 42650 | 1112 |
| 692 | 20240621 | 091900 | 984328000 | 42850 | 42950 | 42950 | 42800 | 268 |
| 693 | 20240621 | 091800 | 972855750 | 42950 | 43100 | 43150 | 42950 | 233 |
| 694 | 20240621 | 091700 | 962812200 | 43100 | 43000 | 43400 | 42800 | 731 |
| 695 | 20240621 | 091600 | 931349250 | 43100 | 43100 | 43100 | 43000 | 577 |
| 696 | 20240621 | 091500 | 906518900 | 43000 | 42950 | 43200 | 42950 | 914 |
| 697 | 20240621 | 091400 | 867158350 | 42900 | 42750 | 42950 | 42700 | 755 |
| 698 | 20240621 | 091300 | 834828800 | 42750 | 42750 | 42900 | 42700 | 362 |
| 699 | 20240621 | 091200 | 819339300 | 42850 | 42750 | 42850 | 42600 | 1775 |
| 700 | 20240621 | 091100 | 743598650 | 42800 | 42850 | 43050 | 42750 | 454 |
| 701 | 20240621 | 091000 | 724124700 | 42750 | 42800 | 43100 | 42650 | 1044 |
| 702 | 20240621 | 090900 | 679435750 | 42650 | 43050 | 43150 | 42650 | 1088 |
| 703 | 20240621 | 090800 | 632809500 | 43050 | 42850 | 43150 | 42650 | 1043 |
| 704 | 20240621 | 090700 | 588092300 | 42850 | 43300 | 43350 | 42550 | 4057 |
| 705 | 20240621 | 090600 | 413899700 | 43300 | 43550 | 43700 | 43300 | 1655 |
| 706 | 20240621 | 090500 | 341911450 | 43550 | 43650 | 43650 | 43400 | 653 |
| 707 | 20240621 | 090400 | 313502850 | 43600 | 43800 | 43800 | 43550 | 467 |
| 708 | 20240621 | 090300 | 293151100 | 43600 | 42950 | 43750 | 42950 | 1551 |
| 709 | 20240621 | 090200 | 225918000 | 43200 | 43250 | 43350 | 42750 | 2472 |
| 710 | 20240621 | 090100 | 119663450 | 43250 | 43550 | 43850 | 43250 | 2199 |
| 711 | 20240621 | 090000 | 24144750 | 43550 | 43900 | 43950 | 43450 | 551 |