36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 201300 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 3339 |
| 3 | 20240614 | 201200 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 4 | 20240614 | 201100 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 5 | 20240614 | 201000 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 6 | 20240614 | 200900 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 7 | 20240614 | 200800 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 8 | 20240614 | 200700 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 9 | 20240614 | 200600 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 10 | 20240614 | 200500 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 11 | 20240614 | 200400 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 12 | 20240614 | 200300 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 13 | 20240614 | 200200 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 14 | 20240614 | 200100 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 15 | 20240614 | 200000 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 16 | 20240614 | 195900 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 17 | 20240614 | 195800 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 18 | 20240614 | 195700 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 19 | 20240614 | 195600 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 20 | 20240614 | 195500 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 21 | 20240614 | 195400 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 22 | 20240614 | 195300 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 23 | 20240614 | 195200 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 24 | 20240614 | 195100 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 25 | 20240614 | 195000 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 26 | 20240614 | 194900 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 27 | 20240614 | 194800 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 28 | 20240614 | 194700 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 29 | 20240614 | 194600 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 30 | 20240614 | 194500 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 31 | 20240614 | 194400 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 32 | 20240614 | 194300 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 3339 |
| 33 | 20240614 | 194200 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 34 | 20240614 | 194100 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 35 | 20240614 | 194000 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 36 | 20240614 | 193900 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 37 | 20240614 | 193800 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 38 | 20240614 | 193700 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 39 | 20240614 | 193600 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 40 | 20240614 | 193500 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 41 | 20240614 | 193400 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 42 | 20240614 | 193300 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 43 | 20240614 | 193200 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 44 | 20240614 | 193100 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 45 | 20240614 | 193000 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 46 | 20240614 | 192900 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 47 | 20240614 | 192800 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 48 | 20240614 | 192700 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 49 | 20240614 | 192600 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 50 | 20240614 | 192500 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 51 | 20240614 | 192400 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 52 | 20240614 | 192300 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 53 | 20240614 | 192200 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 54 | 20240614 | 192100 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 55 | 20240614 | 192000 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 56 | 20240614 | 191900 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 57 | 20240614 | 191800 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 58 | 20240614 | 191700 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 59 | 20240614 | 191600 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 60 | 20240614 | 191500 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 61 | 20240614 | 191400 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 62 | 20240614 | 191300 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 3339 |
| 63 | 20240614 | 191200 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 64 | 20240614 | 191100 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 65 | 20240614 | 191000 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 66 | 20240614 | 190900 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 67 | 20240614 | 190800 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 68 | 20240614 | 190700 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 69 | 20240614 | 190600 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 70 | 20240614 | 190500 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 71 | 20240614 | 190400 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 72 | 20240614 | 190300 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 73 | 20240614 | 190200 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 74 | 20240614 | 190100 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 75 | 20240614 | 190000 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 76 | 20240614 | 185900 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 77 | 20240614 | 185800 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 78 | 20240614 | 185700 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 79 | 20240614 | 185600 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 80 | 20240614 | 185500 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 81 | 20240614 | 185400 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 82 | 20240614 | 185300 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 83 | 20240614 | 185200 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 84 | 20240614 | 185100 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 85 | 20240614 | 185000 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 86 | 20240614 | 184900 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 87 | 20240614 | 184800 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 88 | 20240614 | 184700 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 89 | 20240614 | 184600 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 90 | 20240614 | 184500 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 91 | 20240614 | 184400 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 92 | 20240614 | 184300 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 3339 |
| 93 | 20240614 | 184200 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 94 | 20240614 | 184100 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 95 | 20240614 | 184000 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 96 | 20240614 | 183900 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 97 | 20240614 | 183800 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 98 | 20240614 | 183700 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 99 | 20240614 | 183600 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 100 | 20240614 | 183500 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 101 | 20240614 | 183400 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 102 | 20240614 | 183300 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 103 | 20240614 | 183200 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 104 | 20240614 | 183100 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 105 | 20240614 | 183000 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 106 | 20240614 | 182900 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 107 | 20240614 | 182800 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 108 | 20240614 | 182700 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 109 | 20240614 | 182600 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 110 | 20240614 | 182500 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 111 | 20240614 | 182400 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 112 | 20240614 | 182300 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 113 | 20240614 | 182200 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 114 | 20240614 | 182100 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 115 | 20240614 | 182000 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 116 | 20240614 | 181900 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 117 | 20240614 | 181800 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 118 | 20240614 | 181700 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 119 | 20240614 | 181600 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 120 | 20240614 | 181500 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 121 | 20240614 | 181400 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 122 | 20240614 | 181300 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 3339 |
| 123 | 20240614 | 181200 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 124 | 20240614 | 181100 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 125 | 20240614 | 181000 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 126 | 20240614 | 180900 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 127 | 20240614 | 180800 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 128 | 20240614 | 180700 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 129 | 20240614 | 180600 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 130 | 20240614 | 180500 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 131 | 20240614 | 180400 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 132 | 20240614 | 180300 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 133 | 20240614 | 180200 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 134 | 20240614 | 180100 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 135 | 20240614 | 180000 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 136 | 20240614 | 175900 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 137 | 20240614 | 175800 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 138 | 20240614 | 175700 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 139 | 20240614 | 175600 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 140 | 20240614 | 175500 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 141 | 20240614 | 175400 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 142 | 20240614 | 175300 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 143 | 20240614 | 175200 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 144 | 20240614 | 175100 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 145 | 20240614 | 175000 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 146 | 20240614 | 174900 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 147 | 20240614 | 174800 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 148 | 20240614 | 174700 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 149 | 20240614 | 174600 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 150 | 20240614 | 174500 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 151 | 20240614 | 174400 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 152 | 20240614 | 174300 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 3339 |
| 153 | 20240614 | 174200 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 154 | 20240614 | 174100 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 155 | 20240614 | 174000 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 156 | 20240614 | 173900 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 157 | 20240614 | 173800 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 158 | 20240614 | 173700 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 159 | 20240614 | 173600 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 160 | 20240614 | 173500 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 161 | 20240614 | 173400 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 162 | 20240614 | 173300 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 163 | 20240614 | 173200 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 164 | 20240614 | 173100 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 165 | 20240614 | 173000 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 166 | 20240614 | 172900 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 167 | 20240614 | 172800 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 168 | 20240614 | 172700 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 169 | 20240614 | 172600 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 170 | 20240614 | 172500 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 171 | 20240614 | 172400 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 172 | 20240614 | 172300 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 173 | 20240614 | 172200 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 174 | 20240614 | 172100 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 175 | 20240614 | 172000 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 176 | 20240614 | 171900 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 177 | 20240614 | 171800 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 178 | 20240614 | 171700 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 179 | 20240614 | 171600 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 180 | 20240614 | 171500 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 181 | 20240614 | 171400 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 182 | 20240614 | 171300 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 3339 |
| 183 | 20240614 | 171200 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 184 | 20240614 | 171100 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 185 | 20240614 | 171000 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 186 | 20240614 | 170900 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 187 | 20240614 | 170800 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 188 | 20240614 | 170700 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 189 | 20240614 | 170600 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 190 | 20240614 | 170500 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 191 | 20240614 | 170400 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 192 | 20240614 | 170300 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 193 | 20240614 | 170200 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 194 | 20240614 | 170100 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 195 | 20240614 | 170000 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 196 | 20240614 | 165900 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 197 | 20240614 | 165800 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 198 | 20240614 | 165700 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 199 | 20240614 | 165600 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 200 | 20240614 | 165500 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 201 | 20240614 | 165400 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 202 | 20240614 | 165300 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 203 | 20240614 | 165200 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 204 | 20240614 | 165100 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 205 | 20240614 | 165000 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 206 | 20240614 | 164900 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 207 | 20240614 | 164800 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 208 | 20240614 | 164700 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 209 | 20240614 | 164600 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 210 | 20240614 | 164500 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 211 | 20240614 | 164400 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 212 | 20240614 | 164300 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 3339 |
| 213 | 20240614 | 164200 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 214 | 20240614 | 164100 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 215 | 20240614 | 164000 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 216 | 20240614 | 163900 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 217 | 20240614 | 163800 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 218 | 20240614 | 163700 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 219 | 20240614 | 163600 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 220 | 20240614 | 163500 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 221 | 20240614 | 163400 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 222 | 20240614 | 163300 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 223 | 20240614 | 163200 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 224 | 20240614 | 163100 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 225 | 20240614 | 163000 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 226 | 20240614 | 162900 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 227 | 20240614 | 162800 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 228 | 20240614 | 162700 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 229 | 20240614 | 162600 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 230 | 20240614 | 162500 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 231 | 20240614 | 162400 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 232 | 20240614 | 162300 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 233 | 20240614 | 162200 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 234 | 20240614 | 162100 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 235 | 20240614 | 162000 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 236 | 20240614 | 161900 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 237 | 20240614 | 161800 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 238 | 20240614 | 161700 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 239 | 20240614 | 161600 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 240 | 20240614 | 161500 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 241 | 20240614 | 161400 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 242 | 20240614 | 161300 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 3339 |
| 243 | 20240614 | 161200 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 244 | 20240614 | 161100 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 245 | 20240614 | 161000 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 246 | 20240614 | 160900 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 247 | 20240614 | 160800 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 248 | 20240614 | 160700 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 249 | 20240614 | 160600 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 250 | 20240614 | 160500 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 251 | 20240614 | 160400 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 252 | 20240614 | 160300 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 253 | 20240614 | 160200 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 254 | 20240614 | 160100 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 255 | 20240614 | 160000 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 256 | 20240614 | 155900 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 257 | 20240614 | 155800 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 258 | 20240614 | 155700 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 259 | 20240614 | 155600 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 260 | 20240614 | 155500 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 261 | 20240614 | 155400 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 262 | 20240614 | 155300 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 263 | 20240614 | 155200 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 264 | 20240614 | 155100 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 265 | 20240614 | 155000 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 266 | 20240614 | 154900 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 267 | 20240614 | 154800 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 268 | 20240614 | 154700 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 269 | 20240614 | 154600 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 270 | 20240614 | 154500 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 271 | 20240614 | 154400 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 272 | 20240614 | 154300 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 3339 |
| 273 | 20240614 | 154200 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 274 | 20240614 | 154100 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 275 | 20240614 | 154000 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 276 | 20240614 | 153900 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 277 | 20240614 | 153800 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 278 | 20240614 | 153700 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 279 | 20240614 | 153600 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 280 | 20240614 | 153500 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 281 | 20240614 | 153400 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 282 | 20240614 | 153300 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 283 | 20240614 | 153200 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 284 | 20240614 | 153100 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 285 | 20240614 | 153000 | 11221802250 | 43600 | 43600 | 43600 | 43600 | 3339 |
| 286 | 20240614 | 152900 | 11076221850 | 43600 | 43600 | 43600 | 43600 | 0 |
| 287 | 20240614 | 152800 | 11076221850 | 43600 | 43600 | 43600 | 43600 | 0 |
| 288 | 20240614 | 152700 | 11076221850 | 43600 | 43600 | 43600 | 43600 | 0 |
| 289 | 20240614 | 152600 | 11076221850 | 43600 | 43600 | 43600 | 43600 | 0 |
| 290 | 20240614 | 152500 | 11076221850 | 43600 | 43600 | 43600 | 43600 | 0 |
| 291 | 20240614 | 152400 | 11076221850 | 43600 | 43600 | 43600 | 43600 | 0 |
| 292 | 20240614 | 152300 | 11076221850 | 43600 | 43600 | 43600 | 43600 | 0 |
| 293 | 20240614 | 152200 | 11076221850 | 43600 | 43600 | 43600 | 43600 | 0 |
| 294 | 20240614 | 152100 | 11076221850 | 43600 | 43600 | 43600 | 43600 | 0 |
| 295 | 20240614 | 152000 | 11076221850 | 43600 | 43600 | 43600 | 43600 | 0 |
| 296 | 20240614 | 151900 | 11076221850 | 43600 | 43550 | 43600 | 43500 | 189 |
| 297 | 20240614 | 151800 | 11067985050 | 43600 | 43600 | 43700 | 43500 | 776 |
| 298 | 20240614 | 151700 | 11034149050 | 43600 | 43650 | 43700 | 43600 | 556 |
| 299 | 20240614 | 151600 | 11009877400 | 43650 | 43550 | 43700 | 43550 | 818 |
| 300 | 20240614 | 151500 | 10974171100 | 43600 | 43550 | 43600 | 43500 | 697 |
| 301 | 20240614 | 151400 | 10943798350 | 43550 | 43600 | 43600 | 43500 | 868 |
| 302 | 20240614 | 151300 | 10905993050 | 43600 | 43700 | 43700 | 43550 | 1039 |
| 303 | 20240614 | 151200 | 10860663700 | 43650 | 43600 | 43700 | 43600 | 756 |
| 304 | 20240614 | 151100 | 10827671600 | 43650 | 43600 | 43650 | 43600 | 630 |
| 305 | 20240614 | 151000 | 10800174150 | 43650 | 43600 | 43650 | 43550 | 566 |
| 306 | 20240614 | 150900 | 10775502800 | 43600 | 43500 | 43600 | 43500 | 561 |
| 307 | 20240614 | 150800 | 10751059950 | 43500 | 43550 | 43600 | 43450 | 644 |
| 308 | 20240614 | 150700 | 10723034200 | 43550 | 43550 | 43600 | 43500 | 467 |
| 309 | 20240614 | 150600 | 10702703150 | 43550 | 43450 | 43550 | 43400 | 330 |
| 310 | 20240614 | 150500 | 10688348050 | 43500 | 43450 | 43550 | 43450 | 435 |
| 311 | 20240614 | 150400 | 10669433150 | 43450 | 43500 | 43550 | 43450 | 629 |
| 312 | 20240614 | 150300 | 10642059150 | 43550 | 43550 | 43600 | 43500 | 493 |
| 313 | 20240614 | 150200 | 10620592150 | 43550 | 43600 | 43600 | 43500 | 308 |
| 314 | 20240614 | 150100 | 10607184700 | 43500 | 43550 | 43600 | 43500 | 678 |
| 315 | 20240614 | 150000 | 10577650850 | 43550 | 43500 | 43600 | 43500 | 52 |
| 316 | 20240614 | 145900 | 10575386100 | 43600 | 43600 | 43600 | 43500 | 1378 |
| 317 | 20240614 | 145800 | 10515405100 | 43600 | 43550 | 43600 | 43550 | 502 |
| 318 | 20240614 | 145700 | 10493521750 | 43550 | 43600 | 43600 | 43500 | 680 |
| 319 | 20240614 | 145600 | 10463909900 | 43600 | 43550 | 43650 | 43500 | 455 |
| 320 | 20240614 | 145500 | 10444075750 | 43550 | 43550 | 43600 | 43500 | 343 |
| 321 | 20240614 | 145400 | 10429133800 | 43550 | 43600 | 43650 | 43550 | 778 |
| 322 | 20240614 | 145300 | 10395227700 | 43650 | 43550 | 43650 | 43550 | 344 |
| 323 | 20240614 | 145200 | 10380229450 | 43600 | 43650 | 43650 | 43500 | 133 |
| 324 | 20240614 | 145100 | 10374435650 | 43650 | 43500 | 43650 | 43500 | 490 |
| 325 | 20240614 | 145000 | 10353067000 | 43500 | 43650 | 43700 | 43500 | 1119 |
| 326 | 20240614 | 144900 | 10304252850 | 43650 | 43600 | 43650 | 43600 | 1503 |
| 327 | 20240614 | 144800 | 10238701500 | 43500 | 43500 | 43550 | 43450 | 533 |
| 328 | 20240614 | 144700 | 10215503800 | 43500 | 43450 | 43500 | 43400 | 1084 |
| 329 | 20240614 | 144600 | 10168375900 | 43400 | 43400 | 43450 | 43400 | 791 |
| 330 | 20240614 | 144500 | 10134037600 | 43400 | 43350 | 43400 | 43350 | 379 |
| 331 | 20240614 | 144400 | 10117606450 | 43350 | 43350 | 43400 | 43350 | 388 |
| 332 | 20240614 | 144300 | 10100784300 | 43400 | 43350 | 43400 | 43350 | 324 |
| 333 | 20240614 | 144200 | 10086726950 | 43400 | 43350 | 43400 | 43300 | 316 |
| 334 | 20240614 | 144100 | 10073028650 | 43350 | 43400 | 43400 | 43300 | 213 |
| 335 | 20240614 | 144000 | 10063795850 | 43350 | 43350 | 43400 | 43300 | 183 |
| 336 | 20240614 | 143900 | 10055864200 | 43350 | 43400 | 43400 | 43350 | 257 |
| 337 | 20240614 | 143800 | 10044720600 | 43350 | 43300 | 43400 | 43300 | 394 |
| 338 | 20240614 | 143700 | 10027643650 | 43300 | 43300 | 43350 | 43250 | 112 |
| 339 | 20240614 | 143600 | 10022795450 | 43300 | 43300 | 43350 | 43300 | 213 |
| 340 | 20240614 | 143500 | 10013570950 | 43350 | 43250 | 43350 | 43200 | 555 |
| 341 | 20240614 | 143400 | 9989555150 | 43200 | 43300 | 43300 | 43200 | 254 |
| 342 | 20240614 | 143300 | 9978569950 | 43300 | 43250 | 43300 | 43200 | 134 |
| 343 | 20240614 | 143200 | 9972772950 | 43250 | 43200 | 43250 | 43200 | 636 |
| 344 | 20240614 | 143100 | 9945272800 | 43250 | 43200 | 43250 | 43200 | 525 |
| 345 | 20240614 | 143000 | 9922586000 | 43200 | 43100 | 43200 | 43100 | 155 |
| 346 | 20240614 | 142900 | 9915897250 | 43100 | 43200 | 43200 | 43100 | 73 |
| 347 | 20240614 | 142800 | 9912746950 | 43200 | 43150 | 43250 | 43050 | 784 |
| 348 | 20240614 | 142700 | 9878896650 | 43150 | 43150 | 43150 | 43100 | 134 |
| 349 | 20240614 | 142600 | 9873117600 | 43150 | 43150 | 43150 | 43100 | 264 |
| 350 | 20240614 | 142500 | 9861730800 | 43200 | 43150 | 43200 | 43150 | 274 |
| 351 | 20240614 | 142400 | 9849905250 | 43150 | 43150 | 43200 | 43150 | 790 |
| 352 | 20240614 | 142300 | 9815810450 | 43100 | 43150 | 43150 | 43100 | 109 |
| 353 | 20240614 | 142200 | 9811110900 | 43100 | 43150 | 43150 | 43050 | 313 |
| 354 | 20240614 | 142100 | 9797631800 | 43150 | 43150 | 43150 | 43050 | 508 |
| 355 | 20240614 | 142000 | 9775737850 | 43150 | 43100 | 43150 | 43100 | 661 |
| 356 | 20240614 | 141900 | 9747247000 | 43100 | 43150 | 43150 | 43100 | 147 |
| 357 | 20240614 | 141800 | 9740906600 | 43150 | 43150 | 43150 | 43100 | 81 |
| 358 | 20240614 | 141700 | 9737413150 | 43150 | 43100 | 43150 | 43050 | 496 |
| 359 | 20240614 | 141600 | 9716033150 | 43100 | 43050 | 43100 | 43050 | 108 |
| 360 | 20240614 | 141500 | 9711382150 | 43100 | 43050 | 43100 | 43050 | 124 |
| 361 | 20240614 | 141400 | 9706041050 | 43100 | 43050 | 43100 | 43050 | 171 |
| 362 | 20240614 | 141300 | 9698674850 | 43050 | 43100 | 43100 | 43000 | 122 |
| 363 | 20240614 | 141200 | 9693421200 | 42950 | 43050 | 43100 | 42950 | 130 |
| 364 | 20240614 | 141100 | 9687830500 | 43050 | 43100 | 43100 | 42900 | 529 |
| 365 | 20240614 | 141000 | 9665073200 | 43050 | 43050 | 43100 | 43050 | 238 |
| 366 | 20240614 | 140900 | 9654825250 | 43050 | 43100 | 43100 | 43000 | 87 |
| 367 | 20240614 | 140800 | 9651078000 | 43100 | 43100 | 43100 | 43000 | 110 |
| 368 | 20240614 | 140700 | 9646340900 | 43000 | 43050 | 43100 | 43000 | 169 |
| 369 | 20240614 | 140600 | 9639071300 | 43100 | 43100 | 43100 | 43000 | 100 |
| 370 | 20240614 | 140500 | 9634767900 | 43100 | 43050 | 43100 | 43000 | 178 |
| 371 | 20240614 | 140400 | 9627104300 | 43050 | 43050 | 43050 | 42900 | 508 |
| 372 | 20240614 | 140300 | 9605276500 | 43000 | 43050 | 43050 | 43000 | 160 |
| 373 | 20240614 | 140200 | 9598391600 | 43000 | 43050 | 43050 | 43000 | 178 |
| 374 | 20240614 | 140100 | 9590733200 | 43100 | 43050 | 43100 | 43000 | 104 |
| 375 | 20240614 | 140000 | 9586257400 | 43000 | 43050 | 43050 | 42950 | 163 |
| 376 | 20240614 | 135900 | 9579249550 | 43050 | 43000 | 43050 | 42850 | 142 |
| 377 | 20240614 | 135800 | 9573152050 | 43000 | 43000 | 43050 | 42900 | 584 |
| 378 | 20240614 | 135700 | 9548082500 | 43050 | 43000 | 43050 | 43000 | 151 |
| 379 | 20240614 | 135600 | 9541587950 | 43000 | 43000 | 43050 | 42900 | 142 |
| 380 | 20240614 | 135500 | 9535484150 | 43000 | 43100 | 43100 | 42900 | 409 |
| 381 | 20240614 | 135400 | 9517900750 | 43100 | 43150 | 43150 | 43100 | 197 |
| 382 | 20240614 | 135300 | 9509407700 | 43100 | 43150 | 43150 | 43100 | 137 |
| 383 | 20240614 | 135200 | 9503497800 | 43100 | 43050 | 43150 | 43050 | 101 |
| 384 | 20240614 | 135100 | 9499144650 | 43000 | 43000 | 43100 | 43000 | 211 |
| 385 | 20240614 | 135000 | 9490066850 | 43050 | 43100 | 43150 | 43050 | 437 |
| 386 | 20240614 | 134900 | 9471236050 | 43100 | 43100 | 43100 | 43050 | 58 |
| 387 | 20240614 | 134800 | 9468737250 | 43100 | 43000 | 43150 | 43000 | 125 |
| 388 | 20240614 | 134700 | 9463352750 | 43100 | 43150 | 43150 | 43000 | 154 |
| 389 | 20240614 | 134600 | 9456719600 | 43000 | 43100 | 43150 | 43000 | 112 |
| 390 | 20240614 | 134500 | 9451895700 | 43100 | 43000 | 43150 | 43000 | 193 |
| 391 | 20240614 | 134400 | 9443587250 | 43150 | 43150 | 43150 | 43000 | 123 |
| 392 | 20240614 | 134300 | 9438292550 | 43150 | 43050 | 43200 | 43050 | 110 |
| 393 | 20240614 | 134200 | 9433547650 | 43050 | 43200 | 43250 | 43050 | 158 |
| 394 | 20240614 | 134100 | 9426729250 | 43150 | 43000 | 43200 | 43000 | 107 |
| 395 | 20240614 | 134000 | 9422114550 | 43050 | 43000 | 43200 | 43000 | 264 |
| 396 | 20240614 | 133900 | 9410754750 | 43050 | 43250 | 43250 | 43050 | 506 |
| 397 | 20240614 | 133800 | 9388943550 | 43150 | 43150 | 43250 | 43150 | 282 |
| 398 | 20240614 | 133700 | 9376771750 | 43150 | 43150 | 43250 | 43150 | 87 |
| 399 | 20240614 | 133600 | 9373012450 | 43200 | 43250 | 43250 | 43200 | 446 |
| 400 | 20240614 | 133500 | 9353727300 | 43150 | 43200 | 43250 | 43150 | 212 |
| 401 | 20240614 | 133400 | 9344569650 | 43150 | 43200 | 43250 | 43150 | 490 |
| 402 | 20240614 | 133300 | 9323412250 | 43200 | 43150 | 43200 | 43150 | 181 |
| 403 | 20240614 | 133200 | 9315599100 | 43150 | 43100 | 43200 | 43100 | 222 |
| 404 | 20240614 | 133100 | 9306012700 | 43200 | 43150 | 43200 | 43050 | 805 |
| 405 | 20240614 | 133000 | 9271272350 | 43000 | 43050 | 43150 | 43000 | 373 |
| 406 | 20240614 | 132900 | 9255201000 | 43050 | 43050 | 43050 | 43000 | 219 |
| 407 | 20240614 | 132800 | 9245777900 | 43050 | 43000 | 43050 | 42950 | 139 |
| 408 | 20240614 | 132700 | 9239799100 | 42900 | 42850 | 42900 | 42850 | 272 |
| 409 | 20240614 | 132600 | 9228133150 | 42900 | 42850 | 43000 | 42850 | 273 |
| 410 | 20240614 | 132500 | 9216422550 | 42850 | 42850 | 42900 | 42850 | 217 |
| 411 | 20240614 | 132400 | 9207122550 | 42900 | 42850 | 42900 | 42850 | 57 |
| 412 | 20240614 | 132300 | 9204677300 | 42900 | 42900 | 42900 | 42850 | 115 |
| 413 | 20240614 | 132200 | 9199747150 | 42850 | 42900 | 42900 | 42850 | 185 |
| 414 | 20240614 | 132100 | 9191818350 | 42850 | 42900 | 42900 | 42850 | 118 |
| 415 | 20240614 | 132000 | 9186760500 | 42850 | 42850 | 42900 | 42850 | 149 |
| 416 | 20240614 | 131900 | 9180371950 | 42850 | 42900 | 42900 | 42850 | 75 |
| 417 | 20240614 | 131800 | 9177155800 | 42850 | 42800 | 42900 | 42800 | 300 |
| 418 | 20240614 | 131700 | 9164304850 | 42800 | 42850 | 42850 | 42800 | 117 |
| 419 | 20240614 | 131600 | 9159293000 | 42850 | 42950 | 42950 | 42800 | 379 |
| 420 | 20240614 | 131500 | 9143044950 | 42900 | 42950 | 42950 | 42900 | 153 |
| 421 | 20240614 | 131400 | 9136479700 | 42950 | 42950 | 43000 | 42850 | 276 |
| 422 | 20240614 | 131300 | 9124629450 | 42950 | 42850 | 43000 | 42850 | 618 |
| 423 | 20240614 | 131200 | 9098127800 | 42850 | 42800 | 42850 | 42750 | 416 |
| 424 | 20240614 | 131100 | 9080320050 | 42750 | 42700 | 42750 | 42650 | 295 |
| 425 | 20240614 | 131000 | 9067711100 | 42700 | 42700 | 42750 | 42650 | 424 |
| 426 | 20240614 | 130900 | 9049611100 | 42800 | 42750 | 42800 | 42650 | 197 |
| 427 | 20240614 | 130800 | 9041194300 | 42750 | 42750 | 42800 | 42750 | 140 |
| 428 | 20240614 | 130700 | 9035207750 | 42750 | 42750 | 42800 | 42750 | 120 |
| 429 | 20240614 | 130600 | 9030076200 | 42750 | 42800 | 42800 | 42700 | 98 |
| 430 | 20240614 | 130500 | 9025885450 | 42800 | 42800 | 42800 | 42700 | 115 |
| 431 | 20240614 | 130400 | 9020970150 | 42800 | 42800 | 42800 | 42650 | 526 |
| 432 | 20240614 | 130300 | 8998500000 | 42850 | 42750 | 42850 | 42750 | 184 |
| 433 | 20240614 | 130200 | 8990628150 | 42850 | 42850 | 42850 | 42750 | 150 |
| 434 | 20240614 | 130100 | 8984209300 | 42800 | 42800 | 42850 | 42750 | 145 |
| 435 | 20240614 | 130000 | 8978003700 | 42800 | 42900 | 42900 | 42800 | 391 |
| 436 | 20240614 | 125900 | 8961265550 | 42850 | 42900 | 42900 | 42850 | 260 |
| 437 | 20240614 | 125800 | 8950121550 | 42850 | 42900 | 42950 | 42850 | 192 |
| 438 | 20240614 | 125700 | 8941885300 | 42950 | 43050 | 43050 | 42900 | 233 |
| 439 | 20240614 | 125600 | 8931877600 | 42950 | 42900 | 43050 | 42900 | 64 |
| 440 | 20240614 | 125500 | 8929127600 | 43050 | 43050 | 43050 | 42900 | 310 |
| 441 | 20240614 | 125400 | 8915803150 | 43000 | 43000 | 43050 | 42850 | 88 |
| 442 | 20240614 | 125300 | 8912019850 | 42850 | 42900 | 43050 | 42850 | 311 |
| 443 | 20240614 | 125200 | 8898685300 | 42900 | 43000 | 43050 | 42900 | 291 |
| 444 | 20240614 | 125100 | 8886182600 | 43050 | 43100 | 43100 | 43050 | 211 |
| 445 | 20240614 | 125000 | 8877098250 | 43100 | 43100 | 43100 | 43050 | 173 |
| 446 | 20240614 | 124900 | 8869642450 | 43150 | 43050 | 43150 | 43050 | 62 |
| 447 | 20240614 | 124800 | 8866970500 | 43100 | 43000 | 43100 | 42950 | 472 |
| 448 | 20240614 | 124700 | 8846669900 | 43000 | 42950 | 43000 | 42950 | 98 |
| 449 | 20240614 | 124600 | 8842456400 | 42950 | 42950 | 43000 | 42950 | 113 |
| 450 | 20240614 | 124500 | 8837601500 | 43000 | 42950 | 43000 | 42950 | 75 |
| 451 | 20240614 | 124400 | 8834377650 | 43000 | 42950 | 43000 | 42850 | 238 |
| 452 | 20240614 | 124300 | 8824160100 | 42950 | 42950 | 42950 | 42850 | 78 |
| 453 | 20240614 | 124200 | 8820813500 | 42950 | 42900 | 42950 | 42850 | 169 |
| 454 | 20240614 | 124100 | 8813565250 | 42950 | 42950 | 43000 | 42900 | 144 |
| 455 | 20240614 | 124000 | 8807383250 | 42950 | 43000 | 43000 | 42900 | 217 |
| 456 | 20240614 | 123900 | 8798061450 | 43000 | 43000 | 43000 | 42900 | 41 |
| 457 | 20240614 | 123800 | 8796299450 | 43000 | 43000 | 43000 | 42900 | 109 |
| 458 | 20240614 | 123700 | 8791618900 | 42900 | 42950 | 43000 | 42900 | 263 |
| 459 | 20240614 | 123600 | 8780319950 | 42950 | 43000 | 43050 | 42950 | 190 |
| 460 | 20240614 | 123500 | 8772149300 | 43000 | 43100 | 43100 | 43000 | 97 |
| 461 | 20240614 | 123400 | 8767972200 | 43100 | 43000 | 43100 | 42950 | 85 |
| 462 | 20240614 | 123300 | 8764315100 | 43000 | 43050 | 43050 | 42900 | 300 |
| 463 | 20240614 | 123200 | 8751408850 | 43050 | 42950 | 43050 | 42900 | 86 |
| 464 | 20240614 | 123100 | 8747712050 | 43050 | 42900 | 43050 | 42850 | 430 |
| 465 | 20240614 | 123000 | 8729267950 | 43000 | 43000 | 43000 | 42900 | 61 |
| 466 | 20240614 | 122900 | 8726646350 | 42900 | 43000 | 43100 | 42900 | 654 |
| 467 | 20240614 | 122800 | 8698542150 | 43000 | 43000 | 43100 | 43000 | 174 |
| 468 | 20240614 | 122700 | 8691055350 | 43100 | 43150 | 43150 | 43050 | 138 |
| 469 | 20240614 | 122600 | 8685105200 | 43150 | 43100 | 43150 | 43000 | 175 |
| 470 | 20240614 | 122500 | 8677569500 | 43050 | 43050 | 43200 | 43050 | 163 |
| 471 | 20240614 | 122400 | 8670535450 | 43200 | 43200 | 43200 | 43100 | 57 |
| 472 | 20240614 | 122300 | 8668074300 | 43050 | 43150 | 43200 | 43050 | 228 |
| 473 | 20240614 | 122200 | 8658253250 | 43050 | 43150 | 43200 | 43050 | 138 |
| 474 | 20240614 | 122100 | 8652305000 | 43100 | 43150 | 43150 | 43100 | 218 |
| 475 | 20240614 | 122000 | 8642907300 | 43150 | 43100 | 43150 | 43050 | 72 |
| 476 | 20240614 | 121900 | 8639804650 | 43100 | 43100 | 43150 | 43100 | 152 |
| 477 | 20240614 | 121800 | 8633251850 | 43100 | 43150 | 43150 | 43100 | 158 |
| 478 | 20240614 | 121700 | 8626440300 | 43150 | 43200 | 43200 | 43050 | 90 |
| 479 | 20240614 | 121600 | 8622560650 | 43050 | 43250 | 43350 | 43050 | 984 |
| 480 | 20240614 | 121500 | 8580102500 | 43250 | 43250 | 43350 | 43200 | 139 |
| 481 | 20240614 | 121400 | 8574091300 | 43350 | 43400 | 43400 | 43150 | 709 |
| 482 | 20240614 | 121300 | 8543418150 | 43350 | 43300 | 43350 | 43250 | 71 |
| 483 | 20240614 | 121200 | 8540343650 | 43300 | 43250 | 43300 | 43200 | 191 |
| 484 | 20240614 | 121100 | 8532078300 | 43250 | 43300 | 43300 | 43200 | 341 |
| 485 | 20240614 | 121000 | 8517331550 | 43300 | 43300 | 43300 | 43250 | 69 |
| 486 | 20240614 | 120900 | 8514344900 | 43300 | 43250 | 43300 | 43200 | 250 |
| 487 | 20240614 | 120800 | 8503528400 | 43250 | 43200 | 43300 | 43200 | 88 |
| 488 | 20240614 | 120700 | 8499724500 | 43250 | 43200 | 43250 | 43150 | 351 |
| 489 | 20240614 | 120600 | 8484564150 | 43150 | 43200 | 43200 | 43100 | 131 |
| 490 | 20240614 | 120500 | 8478910950 | 43200 | 43150 | 43200 | 43150 | 118 |
| 491 | 20240614 | 120400 | 8473817600 | 43200 | 43150 | 43200 | 43100 | 101 |
| 492 | 20240614 | 120300 | 8469460350 | 43200 | 43150 | 43200 | 43100 | 174 |
| 493 | 20240614 | 120200 | 8461954600 | 43150 | 43150 | 43200 | 43100 | 103 |
| 494 | 20240614 | 120100 | 8457510150 | 43150 | 43100 | 43200 | 43100 | 281 |
| 495 | 20240614 | 120000 | 8445388300 | 43150 | 43200 | 43200 | 43100 | 201 |
| 496 | 20240614 | 115900 | 8436714900 | 43150 | 43200 | 43200 | 43150 | 133 |
| 497 | 20240614 | 115800 | 8430973450 | 43200 | 43100 | 43200 | 43100 | 118 |
| 498 | 20240614 | 115700 | 8425882250 | 43200 | 43100 | 43200 | 43100 | 83 |
| 499 | 20240614 | 115600 | 8422301050 | 43200 | 43150 | 43250 | 43100 | 240 |
| 500 | 20240614 | 115500 | 8411946600 | 43100 | 43050 | 43100 | 43050 | 368 |
| 501 | 20240614 | 115400 | 8396087800 | 43100 | 43100 | 43100 | 43050 | 189 |
| 502 | 20240614 | 115300 | 8387944900 | 43100 | 43100 | 43100 | 43050 | 134 |
| 503 | 20240614 | 115200 | 8382173100 | 43050 | 43150 | 43150 | 43050 | 591 |
| 504 | 20240614 | 115100 | 8356694800 | 43150 | 43200 | 43450 | 43150 | 329 |
| 505 | 20240614 | 115000 | 8342468050 | 43250 | 43250 | 43250 | 43200 | 217 |
| 506 | 20240614 | 114900 | 8333086750 | 43200 | 43250 | 43350 | 43150 | 285 |
| 507 | 20240614 | 114800 | 8320769800 | 43200 | 43200 | 43250 | 43150 | 98 |
| 508 | 20240614 | 114700 | 8316535200 | 43200 | 43150 | 43200 | 43150 | 284 |
| 509 | 20240614 | 114600 | 8304277850 | 43200 | 43150 | 43200 | 43150 | 179 |
| 510 | 20240614 | 114500 | 8296551550 | 43200 | 43200 | 43250 | 43150 | 184 |
| 511 | 20240614 | 114400 | 8288605750 | 43200 | 43250 | 43450 | 43200 | 636 |
| 512 | 20240614 | 114300 | 8261071800 | 43300 | 43250 | 43350 | 43150 | 128 |
| 513 | 20240614 | 114200 | 8255530300 | 43300 | 43150 | 43300 | 43100 | 158 |
| 514 | 20240614 | 114100 | 8248701350 | 43100 | 43150 | 43300 | 43050 | 375 |
| 515 | 20240614 | 114000 | 8232529550 | 43150 | 43300 | 43300 | 43050 | 1382 |
| 516 | 20240614 | 113900 | 8172951100 | 43300 | 43300 | 43300 | 43100 | 120 |
| 517 | 20240614 | 113800 | 8167762550 | 43150 | 43250 | 43350 | 43150 | 470 |
| 518 | 20240614 | 113700 | 8147463600 | 43250 | 43300 | 43350 | 43250 | 253 |
| 519 | 20240614 | 113600 | 8136511800 | 43350 | 43350 | 43350 | 43300 | 144 |
| 520 | 20240614 | 113500 | 8130273950 | 43300 | 43300 | 43350 | 43300 | 112 |
| 521 | 20240614 | 113400 | 8125422600 | 43250 | 43400 | 43400 | 43250 | 187 |
| 522 | 20240614 | 113300 | 8117327800 | 43250 | 43300 | 43400 | 43200 | 390 |
| 523 | 20240614 | 113200 | 8100418000 | 43300 | 43250 | 43300 | 43200 | 236 |
| 524 | 20240614 | 113100 | 8090209300 | 43200 | 43200 | 43250 | 43200 | 209 |
| 525 | 20240614 | 113000 | 8081172950 | 43150 | 43300 | 43350 | 43150 | 770 |
| 526 | 20240614 | 112900 | 8047878500 | 43300 | 43300 | 43300 | 43250 | 273 |
| 527 | 20240614 | 112800 | 8036064000 | 43250 | 43300 | 43350 | 43250 | 357 |
| 528 | 20240614 | 112700 | 8020606150 | 43300 | 43350 | 43350 | 43250 | 142 |
| 529 | 20240614 | 112600 | 8014458300 | 43250 | 43300 | 43400 | 43250 | 228 |
| 530 | 20240614 | 112500 | 8004588400 | 43400 | 43300 | 43400 | 43250 | 181 |
| 531 | 20240614 | 112400 | 7996747300 | 43200 | 43350 | 43450 | 43200 | 394 |
| 532 | 20240614 | 112300 | 7979676850 | 43350 | 43450 | 43450 | 43350 | 500 |
| 533 | 20240614 | 112200 | 7957996300 | 43450 | 43500 | 43600 | 43350 | 392 |
| 534 | 20240614 | 112100 | 7940960750 | 43600 | 43500 | 43600 | 43450 | 1474 |
| 535 | 20240614 | 112000 | 7876821300 | 43450 | 43350 | 43450 | 43350 | 483 |
| 536 | 20240614 | 111900 | 7855854050 | 43350 | 43300 | 43400 | 43300 | 383 |
| 537 | 20240614 | 111800 | 7839253850 | 43350 | 43400 | 43400 | 43300 | 149 |
| 538 | 20240614 | 111700 | 7832796150 | 43350 | 43400 | 43450 | 43300 | 1228 |
| 539 | 20240614 | 111600 | 7779531700 | 43400 | 43200 | 43400 | 43200 | 1640 |
| 540 | 20240614 | 111500 | 7708460600 | 43200 | 43200 | 43200 | 43100 | 722 |
| 541 | 20240614 | 111400 | 7677295950 | 43200 | 43050 | 43200 | 43050 | 556 |
| 542 | 20240614 | 111300 | 7653299750 | 43100 | 43000 | 43100 | 43000 | 95 |
| 543 | 20240614 | 111200 | 7649211350 | 42950 | 43050 | 43050 | 42950 | 230 |
| 544 | 20240614 | 111100 | 7639321100 | 42900 | 43150 | 43150 | 42900 | 1430 |
| 545 | 20240614 | 111000 | 7577808050 | 43100 | 43100 | 43150 | 43100 | 222 |
| 546 | 20240614 | 110900 | 7568239050 | 43000 | 43100 | 43100 | 43000 | 218 |
| 547 | 20240614 | 110800 | 7558858250 | 43100 | 43000 | 43100 | 43000 | 272 |
| 548 | 20240614 | 110700 | 7547157800 | 43000 | 43100 | 43150 | 43000 | 206 |
| 549 | 20240614 | 110600 | 7538282200 | 43100 | 43100 | 43100 | 43050 | 187 |
| 550 | 20240614 | 110500 | 7530223100 | 43100 | 43050 | 43100 | 43000 | 329 |
| 551 | 20240614 | 110400 | 7516071650 | 43000 | 43050 | 43150 | 43000 | 422 |
| 552 | 20240614 | 110300 | 7497898450 | 43050 | 42950 | 43150 | 42950 | 376 |
| 553 | 20240614 | 110200 | 7481707900 | 43000 | 42850 | 43000 | 42850 | 339 |
| 554 | 20240614 | 110100 | 7467166050 | 42850 | 42800 | 42850 | 42750 | 734 |
| 555 | 20240614 | 110000 | 7435762550 | 42850 | 42850 | 42950 | 42800 | 319 |
| 556 | 20240614 | 105900 | 7422084100 | 42850 | 42900 | 42900 | 42850 | 182 |
| 557 | 20240614 | 105800 | 7414279800 | 42900 | 42900 | 43050 | 42850 | 817 |
| 558 | 20240614 | 105700 | 7379212900 | 42850 | 42950 | 42950 | 42850 | 341 |
| 559 | 20240614 | 105600 | 7364585950 | 42950 | 43000 | 43000 | 42950 | 142 |
| 560 | 20240614 | 105500 | 7358484900 | 43000 | 42850 | 43000 | 42850 | 127 |
| 561 | 20240614 | 105400 | 7353033400 | 42950 | 42750 | 42950 | 42750 | 466 |
| 562 | 20240614 | 105300 | 7333089300 | 42750 | 42950 | 43000 | 42750 | 1046 |
| 563 | 20240614 | 105200 | 7288268150 | 42950 | 42850 | 43000 | 42850 | 711 |
| 564 | 20240614 | 105100 | 7257742700 | 42850 | 42700 | 42850 | 42700 | 572 |
| 565 | 20240614 | 105000 | 7233263900 | 42700 | 42650 | 42700 | 42650 | 408 |
| 566 | 20240614 | 104900 | 7215849900 | 42650 | 42650 | 42700 | 42600 | 216 |
| 567 | 20240614 | 104800 | 7206637350 | 42650 | 42650 | 42700 | 42600 | 225 |
| 568 | 20240614 | 104700 | 7197042000 | 42700 | 42550 | 42700 | 42550 | 233 |
| 569 | 20240614 | 104600 | 7187114650 | 42650 | 42700 | 42750 | 42550 | 808 |
| 570 | 20240614 | 104500 | 7152656600 | 42700 | 42650 | 42750 | 42550 | 364 |
| 571 | 20240614 | 104400 | 7137142000 | 42750 | 42700 | 42800 | 42550 | 659 |
| 572 | 20240614 | 104300 | 7109059250 | 42750 | 42500 | 42750 | 42450 | 587 |
| 573 | 20240614 | 104200 | 7084099750 | 42500 | 42500 | 42600 | 42500 | 1371 |
| 574 | 20240614 | 104100 | 7025781550 | 42550 | 42550 | 42600 | 42500 | 209 |
| 575 | 20240614 | 104000 | 7016889350 | 42500 | 42550 | 42550 | 42400 | 252 |
| 576 | 20240614 | 103900 | 7006185050 | 42550 | 42300 | 42550 | 42250 | 772 |
| 577 | 20240614 | 103800 | 6973505750 | 42250 | 42200 | 42250 | 42200 | 206 |
| 578 | 20240614 | 103700 | 6964806700 | 42250 | 42250 | 42300 | 42200 | 152 |
| 579 | 20240614 | 103600 | 6958386400 | 42250 | 42250 | 42250 | 42150 | 278 |
| 580 | 20240614 | 103500 | 6946643750 | 42250 | 42200 | 42250 | 42200 | 136 |
| 581 | 20240614 | 103400 | 6940901350 | 42200 | 42250 | 42250 | 42150 | 175 |
| 582 | 20240614 | 103300 | 6933519300 | 42300 | 42200 | 42300 | 42150 | 1152 |
| 583 | 20240614 | 103200 | 6884923200 | 42250 | 42300 | 42300 | 42250 | 696 |
| 584 | 20240614 | 103100 | 6855513200 | 42250 | 42350 | 42350 | 42250 | 354 |
| 585 | 20240614 | 103000 | 6840536800 | 42400 | 42400 | 42400 | 42350 | 143 |
| 586 | 20240614 | 102900 | 6834480100 | 42350 | 42350 | 42400 | 42350 | 227 |
| 587 | 20240614 | 102800 | 6824866400 | 42400 | 42450 | 42450 | 42350 | 221 |
| 588 | 20240614 | 102700 | 6815489800 | 42450 | 42450 | 42500 | 42450 | 169 |
| 589 | 20240614 | 102600 | 6808315650 | 42450 | 42500 | 42500 | 42450 | 25 |
| 590 | 20240614 | 102500 | 6807253400 | 42500 | 42450 | 42500 | 42450 | 160 |
| 591 | 20240614 | 102400 | 6800461350 | 42450 | 42400 | 42500 | 42350 | 468 |
| 592 | 20240614 | 102300 | 6780635200 | 42350 | 42350 | 42500 | 42350 | 400 |
| 593 | 20240614 | 102200 | 6763663600 | 42450 | 42350 | 42450 | 42350 | 651 |
| 594 | 20240614 | 102100 | 6736084550 | 42350 | 42550 | 42550 | 42300 | 705 |
| 595 | 20240614 | 102000 | 6706197150 | 42550 | 42500 | 42600 | 42500 | 184 |
| 596 | 20240614 | 101900 | 6698373400 | 42550 | 42400 | 42550 | 42400 | 275 |
| 597 | 20240614 | 101800 | 6686689350 | 42500 | 42200 | 42500 | 42150 | 358 |
| 598 | 20240614 | 101700 | 6671543300 | 42150 | 42400 | 42400 | 42150 | 3293 |
| 599 | 20240614 | 101600 | 6532374300 | 42450 | 42600 | 42600 | 42450 | 1867 |
| 600 | 20240614 | 101500 | 6453027850 | 42550 | 42650 | 42750 | 42550 | 678 |
| 601 | 20240614 | 101400 | 6424158750 | 42650 | 42750 | 42750 | 42600 | 1248 |
| 602 | 20240614 | 101300 | 6370956050 | 42600 | 42700 | 42750 | 42600 | 750 |
| 603 | 20240614 | 101200 | 6338946600 | 42700 | 42900 | 42900 | 42700 | 1499 |
| 604 | 20240614 | 101100 | 6274801750 | 42850 | 42850 | 42900 | 42850 | 60 |
| 605 | 20240614 | 101000 | 6272230550 | 42850 | 42850 | 42900 | 42850 | 329 |
| 606 | 20240614 | 100900 | 6258125500 | 42850 | 42850 | 42850 | 42800 | 319 |
| 607 | 20240614 | 100800 | 6244456850 | 42850 | 43000 | 43000 | 42850 | 566 |
| 608 | 20240614 | 100700 | 6220170050 | 43000 | 43000 | 43050 | 42950 | 281 |
| 609 | 20240614 | 100600 | 6208081000 | 43050 | 43050 | 43050 | 43050 | 156 |
| 610 | 20240614 | 100500 | 6201365200 | 43050 | 43050 | 43050 | 43000 | 436 |
| 611 | 20240614 | 100400 | 6182603400 | 43050 | 43050 | 43100 | 43050 | 186 |
| 612 | 20240614 | 100300 | 6174596000 | 43050 | 43150 | 43200 | 43050 | 90 |
| 613 | 20240614 | 100200 | 6170713150 | 43200 | 43300 | 43300 | 43100 | 396 |
| 614 | 20240614 | 100100 | 6153617800 | 43250 | 43300 | 43350 | 43250 | 134 |
| 615 | 20240614 | 100000 | 6147816300 | 43300 | 43250 | 43300 | 43250 | 105 |
| 616 | 20240614 | 095900 | 6143273500 | 43250 | 43000 | 43250 | 43000 | 339 |
| 617 | 20240614 | 095800 | 6128653250 | 43100 | 42850 | 43100 | 42850 | 1235 |
| 618 | 20240614 | 095700 | 6075617500 | 42800 | 42900 | 43000 | 42700 | 1917 |
| 619 | 20240614 | 095600 | 5993520450 | 42900 | 42800 | 42900 | 42750 | 942 |
| 620 | 20240614 | 095500 | 5953191800 | 42850 | 42800 | 42850 | 42800 | 181 |
| 621 | 20240614 | 095400 | 5945442250 | 42800 | 42850 | 42900 | 42800 | 722 |
| 622 | 20240614 | 095300 | 5914517950 | 42900 | 42950 | 42950 | 42800 | 971 |
| 623 | 20240614 | 095200 | 5872900250 | 42950 | 43000 | 43000 | 42900 | 496 |
| 624 | 20240614 | 095100 | 5851600700 | 42950 | 43100 | 43100 | 42950 | 2492 |
| 625 | 20240614 | 095000 | 5744388650 | 43100 | 43200 | 43250 | 43050 | 1753 |
| 626 | 20240614 | 094900 | 5668733950 | 43200 | 43200 | 43200 | 43200 | 268 |
| 627 | 20240614 | 094800 | 5657156350 | 43250 | 43250 | 43250 | 43200 | 626 |
| 628 | 20240614 | 094700 | 5630087000 | 43250 | 43300 | 43300 | 43250 | 291 |
| 629 | 20240614 | 094600 | 5617492900 | 43350 | 43300 | 43350 | 43250 | 181 |
| 630 | 20240614 | 094500 | 5609655650 | 43300 | 43350 | 43350 | 43250 | 300 |
| 631 | 20240614 | 094400 | 5596657350 | 43350 | 43300 | 43400 | 43300 | 192 |
| 632 | 20240614 | 094300 | 5588337300 | 43300 | 43350 | 43350 | 43250 | 165 |
| 633 | 20240614 | 094200 | 5581196300 | 43250 | 43400 | 43400 | 43200 | 432 |
| 634 | 20240614 | 094100 | 5562504000 | 43400 | 43350 | 43550 | 43200 | 1597 |
| 635 | 20240614 | 094000 | 5493238300 | 43350 | 43050 | 43400 | 43050 | 1838 |
| 636 | 20240614 | 093900 | 5414016850 | 43100 | 43100 | 43100 | 43050 | 1684 |
| 637 | 20240614 | 093800 | 5341488400 | 43100 | 43150 | 43200 | 43050 | 1735 |
| 638 | 20240614 | 093700 | 5266678650 | 43150 | 43200 | 43250 | 43150 | 748 |
| 639 | 20240614 | 093600 | 5234344600 | 43100 | 43000 | 43250 | 43000 | 3795 |
| 640 | 20240614 | 093500 | 5070860450 | 43000 | 43350 | 43400 | 43000 | 5489 |
| 641 | 20240614 | 093400 | 4833865950 | 43350 | 43350 | 43450 | 43350 | 1509 |
| 642 | 20240614 | 093300 | 4768394200 | 43350 | 43550 | 43550 | 43350 | 1551 |
| 643 | 20240614 | 093200 | 4701093050 | 43450 | 43700 | 43700 | 43450 | 1834 |
| 644 | 20240614 | 093100 | 4621172900 | 43700 | 43700 | 43750 | 43650 | 386 |
| 645 | 20240614 | 093000 | 4604300500 | 43700 | 43700 | 43800 | 43650 | 496 |
| 646 | 20240614 | 092900 | 4582618100 | 43750 | 43700 | 43750 | 43700 | 215 |
| 647 | 20240614 | 092800 | 4573219650 | 43700 | 43450 | 43750 | 43450 | 787 |
| 648 | 20240614 | 092700 | 4538925050 | 43500 | 43500 | 43500 | 43350 | 1343 |
| 649 | 20240614 | 092600 | 4480640350 | 43400 | 43650 | 43700 | 43400 | 2625 |
| 650 | 20240614 | 092500 | 4366399900 | 43650 | 43850 | 43850 | 43650 | 1278 |
| 651 | 20240614 | 092400 | 4310488700 | 43850 | 43900 | 43900 | 43800 | 599 |
| 652 | 20240614 | 092300 | 4284233550 | 43900 | 44200 | 44200 | 43850 | 2571 |
| 653 | 20240614 | 092200 | 4171188650 | 44150 | 44350 | 44350 | 44150 | 2695 |
| 654 | 20240614 | 092100 | 4051973800 | 44350 | 44300 | 44400 | 44250 | 2421 |
| 655 | 20240614 | 092000 | 3944647250 | 44400 | 43950 | 44400 | 43950 | 2511 |
| 656 | 20240614 | 091900 | 3833834200 | 43950 | 43800 | 44000 | 43800 | 754 |
| 657 | 20240614 | 091800 | 3800766800 | 43800 | 43650 | 43900 | 43650 | 2054 |
| 658 | 20240614 | 091700 | 3710842200 | 43700 | 43650 | 43750 | 43650 | 585 |
| 659 | 20240614 | 091600 | 3685283050 | 43700 | 44000 | 44100 | 43650 | 2083 |
| 660 | 20240614 | 091500 | 3593967650 | 44100 | 44000 | 44200 | 44000 | 2762 |
| 661 | 20240614 | 091400 | 3472174350 | 43900 | 43450 | 44050 | 43350 | 1770 |
| 662 | 20240614 | 091300 | 3394661800 | 43350 | 43500 | 43550 | 43300 | 1427 |
| 663 | 20240614 | 091200 | 3332724350 | 43550 | 43550 | 43650 | 43300 | 5240 |
| 664 | 20240614 | 091100 | 3105085850 | 43600 | 43950 | 44000 | 43550 | 3138 |
| 665 | 20240614 | 091000 | 2967751200 | 43950 | 43850 | 44050 | 43800 | 1046 |
| 666 | 20240614 | 090900 | 2921817850 | 43850 | 44000 | 44000 | 43700 | 3984 |
| 667 | 20240614 | 090800 | 2747048500 | 44000 | 44350 | 44450 | 44000 | 2692 |
| 668 | 20240614 | 090700 | 2627915100 | 44400 | 44900 | 44900 | 44350 | 6755 |
| 669 | 20240614 | 090600 | 2325554800 | 44850 | 44900 | 44950 | 44800 | 8282 |
| 670 | 20240614 | 090500 | 1953797600 | 44900 | 43900 | 45000 | 43900 | 16531 |
| 671 | 20240614 | 090400 | 1217369050 | 43900 | 43900 | 44050 | 43850 | 3076 |
| 672 | 20240614 | 090300 | 1082161900 | 44000 | 44100 | 44250 | 43750 | 3354 |
| 673 | 20240614 | 090200 | 934475900 | 44250 | 44100 | 44350 | 44050 | 9003 |
| 674 | 20240614 | 090100 | 536357400 | 44150 | 43650 | 44150 | 43450 | 6537 |
| 675 | 20240614 | 090000 | 250140750 | 43700 | 43400 | 43700 | 43350 | 5695 |