36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 201900 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 2703 |
| 3 | 20240614 | 201800 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 4 | 20240614 | 201700 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 5 | 20240614 | 201600 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 6 | 20240614 | 201500 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 7 | 20240614 | 201400 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 8 | 20240614 | 201300 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 9 | 20240614 | 201200 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 10 | 20240614 | 201100 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 11 | 20240614 | 201000 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 12 | 20240614 | 200900 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 13 | 20240614 | 200800 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 14 | 20240614 | 200700 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 15 | 20240614 | 200600 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 16 | 20240614 | 200500 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 17 | 20240614 | 200400 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 18 | 20240614 | 200300 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 19 | 20240614 | 200200 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 20 | 20240614 | 200100 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 21 | 20240614 | 200000 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 22 | 20240614 | 195900 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 23 | 20240614 | 195800 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 24 | 20240614 | 195700 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 25 | 20240614 | 195600 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 26 | 20240614 | 195500 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 27 | 20240614 | 195400 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 28 | 20240614 | 195300 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 29 | 20240614 | 195200 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 30 | 20240614 | 195100 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 31 | 20240614 | 195000 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 32 | 20240614 | 194900 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 2703 |
| 33 | 20240614 | 194800 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 34 | 20240614 | 194700 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 35 | 20240614 | 194600 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 36 | 20240614 | 194500 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 37 | 20240614 | 194400 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 38 | 20240614 | 194300 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 39 | 20240614 | 194200 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 40 | 20240614 | 194100 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 41 | 20240614 | 194000 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 42 | 20240614 | 193900 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 43 | 20240614 | 193800 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 44 | 20240614 | 193700 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 45 | 20240614 | 193600 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 46 | 20240614 | 193500 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 47 | 20240614 | 193400 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 48 | 20240614 | 193300 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 49 | 20240614 | 193200 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 50 | 20240614 | 193100 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 51 | 20240614 | 193000 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 52 | 20240614 | 192900 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 53 | 20240614 | 192800 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 54 | 20240614 | 192700 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 55 | 20240614 | 192600 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 56 | 20240614 | 192500 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 57 | 20240614 | 192400 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 58 | 20240614 | 192300 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 59 | 20240614 | 192200 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 60 | 20240614 | 192100 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 61 | 20240614 | 192000 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 62 | 20240614 | 191900 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 2703 |
| 63 | 20240614 | 191800 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 64 | 20240614 | 191700 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 65 | 20240614 | 191600 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 66 | 20240614 | 191500 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 67 | 20240614 | 191400 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 68 | 20240614 | 191300 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 69 | 20240614 | 191200 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 70 | 20240614 | 191100 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 71 | 20240614 | 191000 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 72 | 20240614 | 190900 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 73 | 20240614 | 190800 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 74 | 20240614 | 190700 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 75 | 20240614 | 190600 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 76 | 20240614 | 190500 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 77 | 20240614 | 190400 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 78 | 20240614 | 190300 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 79 | 20240614 | 190200 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 80 | 20240614 | 190100 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 81 | 20240614 | 190000 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 82 | 20240614 | 185900 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 83 | 20240614 | 185800 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 84 | 20240614 | 185700 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 85 | 20240614 | 185600 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 86 | 20240614 | 185500 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 87 | 20240614 | 185400 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 88 | 20240614 | 185300 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 89 | 20240614 | 185200 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 90 | 20240614 | 185100 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 91 | 20240614 | 185000 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 92 | 20240614 | 184900 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 2703 |
| 93 | 20240614 | 184800 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 94 | 20240614 | 184700 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 95 | 20240614 | 184600 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 96 | 20240614 | 184500 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 97 | 20240614 | 184400 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 98 | 20240614 | 184300 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 99 | 20240614 | 184200 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 100 | 20240614 | 184100 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 101 | 20240614 | 184000 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 102 | 20240614 | 183900 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 103 | 20240614 | 183800 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 104 | 20240614 | 183700 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 105 | 20240614 | 183600 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 106 | 20240614 | 183500 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 107 | 20240614 | 183400 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 108 | 20240614 | 183300 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 109 | 20240614 | 183200 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 110 | 20240614 | 183100 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 111 | 20240614 | 183000 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 112 | 20240614 | 182900 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 113 | 20240614 | 182800 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 114 | 20240614 | 182700 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 115 | 20240614 | 182600 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 116 | 20240614 | 182500 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 117 | 20240614 | 182400 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 118 | 20240614 | 182300 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 119 | 20240614 | 182200 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 120 | 20240614 | 182100 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 121 | 20240614 | 182000 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 122 | 20240614 | 181900 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 2703 |
| 123 | 20240614 | 181800 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 124 | 20240614 | 181700 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 125 | 20240614 | 181600 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 126 | 20240614 | 181500 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 127 | 20240614 | 181400 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 128 | 20240614 | 181300 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 129 | 20240614 | 181200 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 130 | 20240614 | 181100 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 131 | 20240614 | 181000 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 132 | 20240614 | 180900 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 133 | 20240614 | 180800 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 134 | 20240614 | 180700 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 135 | 20240614 | 180600 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 136 | 20240614 | 180500 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 137 | 20240614 | 180400 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 138 | 20240614 | 180300 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 139 | 20240614 | 180200 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 140 | 20240614 | 180100 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 141 | 20240614 | 180000 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 142 | 20240614 | 175900 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 143 | 20240614 | 175800 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 144 | 20240614 | 175700 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 145 | 20240614 | 175600 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 146 | 20240614 | 175500 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 147 | 20240614 | 175400 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 148 | 20240614 | 175300 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 149 | 20240614 | 175200 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 150 | 20240614 | 175100 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 151 | 20240614 | 175000 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 152 | 20240614 | 174900 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 2703 |
| 153 | 20240614 | 174800 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 154 | 20240614 | 174700 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 155 | 20240614 | 174600 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 156 | 20240614 | 174500 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 157 | 20240614 | 174400 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 158 | 20240614 | 174300 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 159 | 20240614 | 174200 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 160 | 20240614 | 174100 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 161 | 20240614 | 174000 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 162 | 20240614 | 173900 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 163 | 20240614 | 173800 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 164 | 20240614 | 173700 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 165 | 20240614 | 173600 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 166 | 20240614 | 173500 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 167 | 20240614 | 173400 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 168 | 20240614 | 173300 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 169 | 20240614 | 173200 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 170 | 20240614 | 173100 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 171 | 20240614 | 173000 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 172 | 20240614 | 172900 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 173 | 20240614 | 172800 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 174 | 20240614 | 172700 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 175 | 20240614 | 172600 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 176 | 20240614 | 172500 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 177 | 20240614 | 172400 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 178 | 20240614 | 172300 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 179 | 20240614 | 172200 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 180 | 20240614 | 172100 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 181 | 20240614 | 172000 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 182 | 20240614 | 171900 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 2703 |
| 183 | 20240614 | 171800 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 184 | 20240614 | 171700 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 185 | 20240614 | 171600 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 186 | 20240614 | 171500 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 187 | 20240614 | 171400 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 188 | 20240614 | 171300 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 189 | 20240614 | 171200 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 190 | 20240614 | 171100 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 191 | 20240614 | 171000 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 192 | 20240614 | 170900 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 193 | 20240614 | 170800 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 194 | 20240614 | 170700 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 195 | 20240614 | 170600 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 196 | 20240614 | 170500 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 197 | 20240614 | 170400 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 198 | 20240614 | 170300 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 199 | 20240614 | 170200 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 200 | 20240614 | 170100 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 201 | 20240614 | 170000 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 202 | 20240614 | 165900 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 203 | 20240614 | 165800 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 204 | 20240614 | 165700 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 205 | 20240614 | 165600 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 206 | 20240614 | 165500 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 207 | 20240614 | 165400 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 208 | 20240614 | 165300 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 209 | 20240614 | 165200 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 210 | 20240614 | 165100 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 211 | 20240614 | 165000 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 212 | 20240614 | 164900 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 2703 |
| 213 | 20240614 | 164800 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 214 | 20240614 | 164700 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 215 | 20240614 | 164600 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 216 | 20240614 | 164500 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 217 | 20240614 | 164400 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 218 | 20240614 | 164300 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 219 | 20240614 | 164200 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 220 | 20240614 | 164100 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 221 | 20240614 | 164000 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 222 | 20240614 | 163900 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 223 | 20240614 | 163800 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 224 | 20240614 | 163700 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 225 | 20240614 | 163600 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 226 | 20240614 | 163500 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 227 | 20240614 | 163400 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 228 | 20240614 | 163300 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 229 | 20240614 | 163200 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 230 | 20240614 | 163100 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 231 | 20240614 | 163000 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 232 | 20240614 | 162900 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 233 | 20240614 | 162800 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 234 | 20240614 | 162700 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 235 | 20240614 | 162600 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 236 | 20240614 | 162500 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 237 | 20240614 | 162400 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 238 | 20240614 | 162300 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 239 | 20240614 | 162200 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 240 | 20240614 | 162100 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 241 | 20240614 | 162000 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 242 | 20240614 | 161900 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 2703 |
| 243 | 20240614 | 161800 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 244 | 20240614 | 161700 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 245 | 20240614 | 161600 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 246 | 20240614 | 161500 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 247 | 20240614 | 161400 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 248 | 20240614 | 161300 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 249 | 20240614 | 161200 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 250 | 20240614 | 161100 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 251 | 20240614 | 161000 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 252 | 20240614 | 160900 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 253 | 20240614 | 160800 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 254 | 20240614 | 160700 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 255 | 20240614 | 160600 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 256 | 20240614 | 160500 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 257 | 20240614 | 160400 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 258 | 20240614 | 160300 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 259 | 20240614 | 160200 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 260 | 20240614 | 160100 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 261 | 20240614 | 160000 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 262 | 20240614 | 155900 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 263 | 20240614 | 155800 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 264 | 20240614 | 155700 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 265 | 20240614 | 155600 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 266 | 20240614 | 155500 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 267 | 20240614 | 155400 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 268 | 20240614 | 155300 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 269 | 20240614 | 155200 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 270 | 20240614 | 155100 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 271 | 20240614 | 155000 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 272 | 20240614 | 154900 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 2703 |
| 273 | 20240614 | 154800 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 274 | 20240614 | 154700 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 275 | 20240614 | 154600 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 276 | 20240614 | 154500 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 277 | 20240614 | 154400 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 278 | 20240614 | 154300 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 279 | 20240614 | 154200 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 280 | 20240614 | 154100 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 281 | 20240614 | 154000 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 282 | 20240614 | 153900 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 283 | 20240614 | 153800 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 284 | 20240614 | 153700 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 285 | 20240614 | 153600 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 286 | 20240614 | 153500 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 287 | 20240614 | 153400 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 288 | 20240614 | 153300 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 289 | 20240614 | 153200 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 290 | 20240614 | 153100 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 291 | 20240614 | 153000 | 13261760450 | 42450 | 42450 | 42450 | 42450 | 2703 |
| 292 | 20240614 | 152900 | 13147018100 | 42450 | 42450 | 42450 | 42450 | 0 |
| 293 | 20240614 | 152800 | 13147018100 | 42450 | 42450 | 42450 | 42450 | 0 |
| 294 | 20240614 | 152700 | 13147018100 | 42450 | 42450 | 42450 | 42450 | 0 |
| 295 | 20240614 | 152600 | 13147018100 | 42450 | 42450 | 42450 | 42450 | 0 |
| 296 | 20240614 | 152500 | 13147018100 | 42450 | 42450 | 42450 | 42450 | 0 |
| 297 | 20240614 | 152400 | 13147018100 | 42450 | 42450 | 42450 | 42450 | 0 |
| 298 | 20240614 | 152300 | 13147018100 | 42450 | 42450 | 42450 | 42450 | 0 |
| 299 | 20240614 | 152200 | 13147018100 | 42450 | 42450 | 42450 | 42450 | 0 |
| 300 | 20240614 | 152100 | 13147018100 | 42450 | 42450 | 42450 | 42450 | 0 |
| 301 | 20240614 | 152000 | 13147018100 | 42450 | 42450 | 42450 | 42450 | 0 |
| 302 | 20240614 | 151900 | 13147018100 | 42450 | 42400 | 42450 | 42400 | 200 |
| 303 | 20240614 | 151800 | 13138530650 | 42450 | 42400 | 42500 | 42350 | 373 |
| 304 | 20240614 | 151700 | 13122701000 | 42400 | 42400 | 42450 | 42300 | 1259 |
| 305 | 20240614 | 151600 | 13069349350 | 42350 | 42300 | 42400 | 42200 | 2116 |
| 306 | 20240614 | 151500 | 12979856500 | 42250 | 42300 | 42350 | 42250 | 1185 |
| 307 | 20240614 | 151400 | 12929700900 | 42350 | 42300 | 42350 | 42250 | 776 |
| 308 | 20240614 | 151300 | 12896859800 | 42350 | 42300 | 42400 | 42300 | 1345 |
| 309 | 20240614 | 151200 | 12839907850 | 42250 | 42200 | 42300 | 42200 | 737 |
| 310 | 20240614 | 151100 | 12808776200 | 42200 | 42250 | 42300 | 42200 | 1207 |
| 311 | 20240614 | 151000 | 12757759700 | 42250 | 42200 | 42250 | 42150 | 1288 |
| 312 | 20240614 | 150900 | 12703429750 | 42150 | 42100 | 42250 | 42100 | 1312 |
| 313 | 20240614 | 150800 | 12648112100 | 42050 | 42000 | 42150 | 42000 | 1580 |
| 314 | 20240614 | 150700 | 12581649650 | 42050 | 42050 | 42100 | 42000 | 328 |
| 315 | 20240614 | 150600 | 12567853600 | 42050 | 41950 | 42100 | 41950 | 1590 |
| 316 | 20240614 | 150500 | 12501023600 | 41950 | 42050 | 42050 | 41950 | 2026 |
| 317 | 20240614 | 150400 | 12415967050 | 42000 | 42050 | 42150 | 42000 | 1545 |
| 318 | 20240614 | 150300 | 12350982500 | 42050 | 41950 | 42100 | 41950 | 1318 |
| 319 | 20240614 | 150200 | 12295584200 | 41800 | 42100 | 42100 | 41800 | 1925 |
| 320 | 20240614 | 150100 | 12214823400 | 42100 | 42250 | 42250 | 42050 | 2278 |
| 321 | 20240614 | 150000 | 12118779650 | 42300 | 42250 | 42300 | 42250 | 482 |
| 322 | 20240614 | 145900 | 12098404550 | 42300 | 42300 | 42350 | 42300 | 652 |
| 323 | 20240614 | 145800 | 12070817500 | 42300 | 42300 | 42300 | 42250 | 525 |
| 324 | 20240614 | 145700 | 12048622100 | 42250 | 42300 | 42350 | 42250 | 554 |
| 325 | 20240614 | 145600 | 12025181650 | 42350 | 42300 | 42400 | 42300 | 511 |
| 326 | 20240614 | 145500 | 12003552950 | 42300 | 42350 | 42350 | 42300 | 662 |
| 327 | 20240614 | 145400 | 11975523500 | 42350 | 42350 | 42400 | 42300 | 518 |
| 328 | 20240614 | 145300 | 11953584500 | 42350 | 42250 | 42350 | 42250 | 877 |
| 329 | 20240614 | 145200 | 11916490700 | 42250 | 42250 | 42300 | 42150 | 1274 |
| 330 | 20240614 | 145100 | 11862711000 | 42300 | 42350 | 42400 | 42300 | 609 |
| 331 | 20240614 | 145000 | 11836907350 | 42350 | 42400 | 42400 | 42350 | 520 |
| 332 | 20240614 | 144900 | 11814877950 | 42350 | 42250 | 42400 | 42150 | 2525 |
| 333 | 20240614 | 144800 | 11708295300 | 42300 | 42300 | 42350 | 42250 | 593 |
| 334 | 20240614 | 144700 | 11683213050 | 42300 | 42300 | 42400 | 42300 | 1434 |
| 335 | 20240614 | 144600 | 11622479900 | 42400 | 42150 | 42400 | 42100 | 4455 |
| 336 | 20240614 | 144500 | 11434344000 | 42200 | 42250 | 42300 | 42000 | 5797 |
| 337 | 20240614 | 144400 | 11190519350 | 42300 | 42500 | 42500 | 42300 | 1670 |
| 338 | 20240614 | 144300 | 11119727600 | 42500 | 42550 | 42600 | 42450 | 2482 |
| 339 | 20240614 | 144200 | 11014190050 | 42500 | 42650 | 42650 | 42500 | 3011 |
| 340 | 20240614 | 144100 | 10885996050 | 42600 | 42850 | 42850 | 42600 | 3625 |
| 341 | 20240614 | 144000 | 10731118150 | 42850 | 42900 | 42950 | 42850 | 2188 |
| 342 | 20240614 | 143900 | 10637309650 | 42900 | 42950 | 42950 | 42900 | 802 |
| 343 | 20240614 | 143800 | 10602883900 | 42950 | 42900 | 43000 | 42900 | 584 |
| 344 | 20240614 | 143700 | 10577799550 | 42900 | 43050 | 43050 | 42900 | 1048 |
| 345 | 20240614 | 143600 | 10532826700 | 43100 | 42950 | 43150 | 42950 | 1174 |
| 346 | 20240614 | 143500 | 10482339600 | 42950 | 43000 | 43000 | 42950 | 205 |
| 347 | 20240614 | 143400 | 10473531150 | 43000 | 42950 | 43000 | 42950 | 171 |
| 348 | 20240614 | 143300 | 10466181700 | 43000 | 43000 | 43050 | 42950 | 715 |
| 349 | 20240614 | 143200 | 10435439000 | 43050 | 43000 | 43050 | 43000 | 402 |
| 350 | 20240614 | 143100 | 10418150200 | 43000 | 43050 | 43050 | 43000 | 5 |
| 351 | 20240614 | 143000 | 10417935000 | 43050 | 43000 | 43050 | 42850 | 3467 |
| 352 | 20240614 | 142900 | 10268910100 | 42950 | 42950 | 43000 | 42950 | 245 |
| 353 | 20240614 | 142800 | 10258381450 | 42950 | 42900 | 42950 | 42850 | 327 |
| 354 | 20240614 | 142700 | 10244351500 | 42900 | 43000 | 43000 | 42900 | 274 |
| 355 | 20240614 | 142600 | 10232583250 | 43000 | 43050 | 43050 | 42900 | 3761 |
| 356 | 20240614 | 142500 | 10071078500 | 43050 | 43050 | 43100 | 43000 | 1693 |
| 357 | 20240614 | 142400 | 9998226800 | 43050 | 43150 | 43200 | 42950 | 6255 |
| 358 | 20240614 | 142300 | 9729019400 | 43150 | 43200 | 43200 | 43150 | 183 |
| 359 | 20240614 | 142200 | 9721118150 | 43150 | 43200 | 43200 | 43150 | 1190 |
| 360 | 20240614 | 142100 | 9669715050 | 43250 | 43250 | 43250 | 43200 | 178 |
| 361 | 20240614 | 142000 | 9662020300 | 43200 | 43200 | 43250 | 43200 | 277 |
| 362 | 20240614 | 141900 | 9650050250 | 43250 | 43250 | 43250 | 43200 | 223 |
| 363 | 20240614 | 141800 | 9640405600 | 43200 | 43300 | 43300 | 43200 | 216 |
| 364 | 20240614 | 141700 | 9631060750 | 43300 | 43200 | 43300 | 43200 | 142 |
| 365 | 20240614 | 141600 | 9624919850 | 43250 | 43200 | 43250 | 43200 | 312 |
| 366 | 20240614 | 141500 | 9611426550 | 43250 | 43250 | 43250 | 43200 | 166 |
| 367 | 20240614 | 141400 | 9604252700 | 43250 | 43200 | 43250 | 43200 | 99 |
| 368 | 20240614 | 141300 | 9599974700 | 43200 | 43250 | 43300 | 43200 | 120 |
| 369 | 20240614 | 141200 | 9594784700 | 43250 | 43200 | 43250 | 43200 | 574 |
| 370 | 20240614 | 141100 | 9569963400 | 43250 | 43200 | 43250 | 43200 | 439 |
| 371 | 20240614 | 141000 | 9550994850 | 43200 | 43200 | 43250 | 43200 | 158 |
| 372 | 20240614 | 140900 | 9544165650 | 43250 | 43250 | 43250 | 43200 | 150 |
| 373 | 20240614 | 140800 | 9537681750 | 43200 | 43150 | 43200 | 43100 | 803 |
| 374 | 20240614 | 140700 | 9503020600 | 43100 | 43100 | 43100 | 43100 | 23 |
| 375 | 20240614 | 140600 | 9502029300 | 43150 | 43200 | 43200 | 43150 | 643 |
| 376 | 20240614 | 140500 | 9474276500 | 43250 | 43250 | 43250 | 43200 | 175 |
| 377 | 20240614 | 140400 | 9466712750 | 43200 | 43200 | 43300 | 43200 | 457 |
| 378 | 20240614 | 140300 | 9446953400 | 43200 | 43250 | 43250 | 43200 | 227 |
| 379 | 20240614 | 140200 | 9437137350 | 43200 | 43250 | 43250 | 43200 | 108 |
| 380 | 20240614 | 140100 | 9432467950 | 43200 | 43200 | 43250 | 43200 | 222 |
| 381 | 20240614 | 140000 | 9422872500 | 43200 | 43250 | 43350 | 43200 | 138 |
| 382 | 20240614 | 135900 | 9416897150 | 43300 | 43350 | 43350 | 43300 | 143 |
| 383 | 20240614 | 135800 | 9410701750 | 43250 | 43300 | 43350 | 43200 | 264 |
| 384 | 20240614 | 135700 | 9399280250 | 43250 | 43350 | 43350 | 43200 | 534 |
| 385 | 20240614 | 135600 | 9376180500 | 43350 | 43300 | 43350 | 43250 | 267 |
| 386 | 20240614 | 135500 | 9364625500 | 43250 | 43300 | 43300 | 43250 | 373 |
| 387 | 20240614 | 135400 | 9348487150 | 43300 | 43300 | 43300 | 43250 | 268 |
| 388 | 20240614 | 135300 | 9336886050 | 43300 | 43300 | 43300 | 43250 | 584 |
| 389 | 20240614 | 135200 | 9311605850 | 43300 | 43300 | 43350 | 43300 | 134 |
| 390 | 20240614 | 135100 | 9305803300 | 43350 | 43250 | 43350 | 43200 | 199 |
| 391 | 20240614 | 135000 | 9297192300 | 43300 | 43250 | 43400 | 43200 | 288 |
| 392 | 20240614 | 134900 | 9284733250 | 43300 | 43450 | 43450 | 43100 | 3247 |
| 393 | 20240614 | 134800 | 9144669100 | 43450 | 43450 | 43450 | 43250 | 291 |
| 394 | 20240614 | 134700 | 9132040900 | 43400 | 43300 | 43400 | 43250 | 354 |
| 395 | 20240614 | 134600 | 9116711950 | 43300 | 43250 | 43300 | 43200 | 171 |
| 396 | 20240614 | 134500 | 9109318500 | 43250 | 43350 | 43350 | 43150 | 393 |
| 397 | 20240614 | 134400 | 9092344150 | 43300 | 43200 | 43350 | 43150 | 2401 |
| 398 | 20240614 | 134300 | 8988551100 | 43200 | 43300 | 43300 | 43150 | 392 |
| 399 | 20240614 | 134200 | 8971624250 | 43300 | 43300 | 43300 | 43200 | 1366 |
| 400 | 20240614 | 134100 | 8912586500 | 43350 | 43300 | 43350 | 43250 | 288 |
| 401 | 20240614 | 134000 | 8900114500 | 43350 | 43350 | 43350 | 43250 | 1095 |
| 402 | 20240614 | 133900 | 8852712500 | 43400 | 43400 | 43400 | 43350 | 236 |
| 403 | 20240614 | 133800 | 8842474550 | 43400 | 43400 | 43400 | 43350 | 185 |
| 404 | 20240614 | 133700 | 8834447550 | 43400 | 43400 | 43400 | 43250 | 305 |
| 405 | 20240614 | 133600 | 8821224950 | 43450 | 43450 | 43450 | 43300 | 166 |
| 406 | 20240614 | 133500 | 8814020300 | 43450 | 43250 | 43450 | 43250 | 431 |
| 407 | 20240614 | 133400 | 8795345800 | 43300 | 43300 | 43300 | 43250 | 264 |
| 408 | 20240614 | 133300 | 8783920450 | 43300 | 43350 | 43350 | 43250 | 630 |
| 409 | 20240614 | 133200 | 8756650700 | 43300 | 43300 | 43300 | 43250 | 775 |
| 410 | 20240614 | 133100 | 8723095950 | 43350 | 43300 | 43350 | 43250 | 795 |
| 411 | 20240614 | 133000 | 8688692600 | 43400 | 43450 | 43450 | 43350 | 257 |
| 412 | 20240614 | 132900 | 8677541850 | 43450 | 43450 | 43450 | 43350 | 99 |
| 413 | 20240614 | 132800 | 8673242050 | 43500 | 43400 | 43500 | 43400 | 184 |
| 414 | 20240614 | 132700 | 8665249150 | 43450 | 43250 | 43450 | 43200 | 932 |
| 415 | 20240614 | 132600 | 8624911700 | 43300 | 43250 | 43300 | 43250 | 448 |
| 416 | 20240614 | 132500 | 8605532100 | 43250 | 43250 | 43300 | 43200 | 448 |
| 417 | 20240614 | 132400 | 8586152950 | 43250 | 43250 | 43250 | 43200 | 242 |
| 418 | 20240614 | 132300 | 8575689800 | 43250 | 43250 | 43300 | 43250 | 531 |
| 419 | 20240614 | 132200 | 8552720400 | 43250 | 43250 | 43250 | 43200 | 239 |
| 420 | 20240614 | 132100 | 8542386900 | 43250 | 43250 | 43250 | 43200 | 416 |
| 421 | 20240614 | 132000 | 8524396450 | 43300 | 43250 | 43300 | 43250 | 199 |
| 422 | 20240614 | 131900 | 8515786050 | 43300 | 43350 | 43350 | 43250 | 311 |
| 423 | 20240614 | 131800 | 8502318250 | 43350 | 43250 | 43350 | 43250 | 304 |
| 424 | 20240614 | 131700 | 8489154950 | 43350 | 43350 | 43350 | 43250 | 152 |
| 425 | 20240614 | 131600 | 8482566750 | 43400 | 43350 | 43400 | 43350 | 181 |
| 426 | 20240614 | 131500 | 8474716700 | 43400 | 43400 | 43400 | 43350 | 112 |
| 427 | 20240614 | 131400 | 8469857800 | 43400 | 43350 | 43400 | 43350 | 84 |
| 428 | 20240614 | 131300 | 8466212800 | 43350 | 43250 | 43350 | 43250 | 765 |
| 429 | 20240614 | 131200 | 8433091450 | 43350 | 43350 | 43350 | 43350 | 125 |
| 430 | 20240614 | 131100 | 8427672700 | 43400 | 43450 | 43450 | 43400 | 157 |
| 431 | 20240614 | 131000 | 8420857550 | 43450 | 43250 | 43450 | 43200 | 525 |
| 432 | 20240614 | 130900 | 8398149200 | 43200 | 43200 | 43250 | 43200 | 68 |
| 433 | 20240614 | 130800 | 8395211100 | 43250 | 43250 | 43250 | 43200 | 33 |
| 434 | 20240614 | 130700 | 8393783950 | 43250 | 43200 | 43250 | 43200 | 1435 |
| 435 | 20240614 | 130600 | 8331725250 | 43200 | 43250 | 43300 | 43200 | 103 |
| 436 | 20240614 | 130500 | 8327272650 | 43250 | 43250 | 43250 | 43250 | 79 |
| 437 | 20240614 | 130400 | 8323855900 | 43250 | 43250 | 43300 | 43250 | 311 |
| 438 | 20240614 | 130300 | 8310404600 | 43250 | 43350 | 43350 | 43250 | 2132 |
| 439 | 20240614 | 130200 | 8218089850 | 43350 | 43400 | 43400 | 43350 | 340 |
| 440 | 20240614 | 130100 | 8203336200 | 43450 | 43450 | 43450 | 43400 | 571 |
| 441 | 20240614 | 130000 | 8178528200 | 43500 | 43500 | 43500 | 43450 | 118 |
| 442 | 20240614 | 125900 | 8173400600 | 43450 | 43550 | 43550 | 43450 | 435 |
| 443 | 20240614 | 125800 | 8154480450 | 43500 | 43550 | 43550 | 43500 | 67 |
| 444 | 20240614 | 125700 | 8151564900 | 43500 | 43550 | 43550 | 43500 | 234 |
| 445 | 20240614 | 125600 | 8141379850 | 43550 | 43600 | 43600 | 43500 | 352 |
| 446 | 20240614 | 125500 | 8126048500 | 43600 | 43600 | 43600 | 43550 | 96 |
| 447 | 20240614 | 125400 | 8121865000 | 43550 | 43600 | 43600 | 43550 | 84 |
| 448 | 20240614 | 125300 | 8118206500 | 43600 | 43600 | 43600 | 43550 | 154 |
| 449 | 20240614 | 125200 | 8111497100 | 43600 | 43700 | 43700 | 43550 | 232 |
| 450 | 20240614 | 125100 | 8101372450 | 43750 | 43650 | 43750 | 43550 | 1239 |
| 451 | 20240614 | 125000 | 8047305850 | 43650 | 43550 | 43650 | 43550 | 289 |
| 452 | 20240614 | 124900 | 8034709450 | 43550 | 43650 | 43650 | 43500 | 323 |
| 453 | 20240614 | 124800 | 8020640950 | 43650 | 43500 | 43650 | 43500 | 965 |
| 454 | 20240614 | 124700 | 7978612150 | 43550 | 43500 | 43550 | 43500 | 30 |
| 455 | 20240614 | 124600 | 7977306700 | 43550 | 43600 | 43600 | 43500 | 466 |
| 456 | 20240614 | 124500 | 7957024750 | 43600 | 43600 | 43600 | 43550 | 50 |
| 457 | 20240614 | 124400 | 7954846450 | 43600 | 43600 | 43650 | 43550 | 211 |
| 458 | 20240614 | 124300 | 7945649800 | 43600 | 43650 | 43650 | 43600 | 427 |
| 459 | 20240614 | 124200 | 7927021200 | 43650 | 43700 | 43700 | 43650 | 130 |
| 460 | 20240614 | 124100 | 7921345200 | 43700 | 43650 | 43700 | 43650 | 141 |
| 461 | 20240614 | 124000 | 7915188200 | 43700 | 43750 | 43750 | 43650 | 239 |
| 462 | 20240614 | 123900 | 7904744800 | 43750 | 43700 | 43750 | 43700 | 178 |
| 463 | 20240614 | 123800 | 7896963900 | 43750 | 43750 | 43750 | 43700 | 59 |
| 464 | 20240614 | 123700 | 7894384600 | 43750 | 43750 | 43750 | 43700 | 504 |
| 465 | 20240614 | 123600 | 7872346900 | 43750 | 43700 | 43750 | 43700 | 259 |
| 466 | 20240614 | 123500 | 7861027350 | 43750 | 43750 | 43750 | 43700 | 45 |
| 467 | 20240614 | 123400 | 7859059650 | 43750 | 43750 | 43750 | 43700 | 104 |
| 468 | 20240614 | 123300 | 7854511850 | 43750 | 43750 | 43750 | 43700 | 42 |
| 469 | 20240614 | 123200 | 7852675750 | 43750 | 43800 | 43800 | 43750 | 122 |
| 470 | 20240614 | 123100 | 7847336100 | 43750 | 43550 | 43750 | 43550 | 482 |
| 471 | 20240614 | 123000 | 7826305700 | 43650 | 43650 | 43700 | 43550 | 300 |
| 472 | 20240614 | 122900 | 7813212350 | 43650 | 43750 | 43750 | 43650 | 144 |
| 473 | 20240614 | 122800 | 7806918600 | 43700 | 43850 | 43850 | 43650 | 179 |
| 474 | 20240614 | 122700 | 7799091500 | 43850 | 43800 | 43850 | 43800 | 535 |
| 475 | 20240614 | 122600 | 7775657150 | 43700 | 43950 | 43950 | 43700 | 529 |
| 476 | 20240614 | 122500 | 7752485750 | 43800 | 43600 | 43800 | 43550 | 1589 |
| 477 | 20240614 | 122400 | 7683015350 | 43600 | 43500 | 43650 | 43500 | 857 |
| 478 | 20240614 | 122300 | 7645682950 | 43550 | 43550 | 43550 | 43500 | 80 |
| 479 | 20240614 | 122200 | 7642200150 | 43550 | 43550 | 43550 | 43500 | 162 |
| 480 | 20240614 | 122100 | 7635152200 | 43500 | 43500 | 43550 | 43500 | 127 |
| 481 | 20240614 | 122000 | 7629625700 | 43550 | 43500 | 43550 | 43500 | 211 |
| 482 | 20240614 | 121900 | 7620445750 | 43550 | 43600 | 43600 | 43500 | 382 |
| 483 | 20240614 | 121800 | 7603825750 | 43550 | 43600 | 43600 | 43500 | 1747 |
| 484 | 20240614 | 121700 | 7527742500 | 43600 | 43600 | 43600 | 43550 | 97 |
| 485 | 20240614 | 121600 | 7523517450 | 43600 | 43600 | 43600 | 43550 | 559 |
| 486 | 20240614 | 121500 | 7499150200 | 43550 | 43600 | 43650 | 43550 | 260 |
| 487 | 20240614 | 121400 | 7487820150 | 43600 | 43650 | 43650 | 43600 | 138 |
| 488 | 20240614 | 121300 | 7481799900 | 43600 | 43650 | 43650 | 43600 | 72 |
| 489 | 20240614 | 121200 | 7478659450 | 43600 | 43600 | 43650 | 43550 | 193 |
| 490 | 20240614 | 121100 | 7470243800 | 43550 | 43600 | 43650 | 43550 | 423 |
| 491 | 20240614 | 121000 | 7451802950 | 43600 | 43650 | 43650 | 43600 | 567 |
| 492 | 20240614 | 120900 | 7427080750 | 43650 | 43700 | 43700 | 43600 | 91 |
| 493 | 20240614 | 120800 | 7423110150 | 43600 | 43600 | 43700 | 43600 | 214 |
| 494 | 20240614 | 120700 | 7413774150 | 43700 | 43600 | 43700 | 43550 | 505 |
| 495 | 20240614 | 120600 | 7391750750 | 43550 | 43600 | 43600 | 43550 | 113 |
| 496 | 20240614 | 120500 | 7386828750 | 43600 | 43650 | 43650 | 43550 | 325 |
| 497 | 20240614 | 120400 | 7372648800 | 43700 | 43700 | 43750 | 43650 | 686 |
| 498 | 20240614 | 120300 | 7342676550 | 43750 | 43750 | 43750 | 43700 | 100 |
| 499 | 20240614 | 120200 | 7338304550 | 43750 | 43750 | 43750 | 43700 | 98 |
| 500 | 20240614 | 120100 | 7334017600 | 43800 | 43950 | 43950 | 43750 | 153 |
| 501 | 20240614 | 120000 | 7327311700 | 43950 | 43750 | 44000 | 43700 | 1382 |
| 502 | 20240614 | 115900 | 7266771300 | 43750 | 43750 | 43750 | 43700 | 56 |
| 503 | 20240614 | 115800 | 7264321500 | 43700 | 43800 | 43800 | 43700 | 769 |
| 504 | 20240614 | 115700 | 7230675800 | 43750 | 43600 | 43750 | 43550 | 1194 |
| 505 | 20240614 | 115600 | 7178525700 | 43600 | 43600 | 43600 | 43550 | 129 |
| 506 | 20240614 | 115500 | 7172904400 | 43550 | 43600 | 43600 | 43550 | 116 |
| 507 | 20240614 | 115400 | 7167849900 | 43550 | 43500 | 43600 | 43500 | 188 |
| 508 | 20240614 | 115300 | 7159668000 | 43500 | 43200 | 43500 | 43050 | 3227 |
| 509 | 20240614 | 115200 | 7020309200 | 43200 | 43400 | 43400 | 43200 | 1044 |
| 510 | 20240614 | 115100 | 6975175650 | 43400 | 43300 | 43400 | 43250 | 258 |
| 511 | 20240614 | 115000 | 6964000900 | 43300 | 43300 | 43300 | 43250 | 660 |
| 512 | 20240614 | 114900 | 6935424000 | 43300 | 43350 | 43400 | 43300 | 243 |
| 513 | 20240614 | 114800 | 6924897600 | 43400 | 43400 | 43400 | 43250 | 535 |
| 514 | 20240614 | 114700 | 6901732700 | 43400 | 43350 | 43450 | 43350 | 292 |
| 515 | 20240614 | 114600 | 6889057750 | 43350 | 43300 | 43350 | 43250 | 230 |
| 516 | 20240614 | 114500 | 6879101750 | 43300 | 43200 | 43350 | 43200 | 2009 |
| 517 | 20240614 | 114400 | 6792134750 | 43200 | 43450 | 43450 | 43200 | 1114 |
| 518 | 20240614 | 114300 | 6743906500 | 43450 | 43500 | 43500 | 43450 | 184 |
| 519 | 20240614 | 114200 | 6735910550 | 43450 | 43500 | 43500 | 43450 | 167 |
| 520 | 20240614 | 114100 | 6728650150 | 43450 | 43450 | 43500 | 43450 | 141 |
| 521 | 20240614 | 114000 | 6722522600 | 43500 | 43550 | 43550 | 43500 | 160 |
| 522 | 20240614 | 113900 | 6715560400 | 43550 | 43500 | 43600 | 43500 | 441 |
| 523 | 20240614 | 113800 | 6696367600 | 43450 | 43350 | 43450 | 43350 | 694 |
| 524 | 20240614 | 113700 | 6666277600 | 43350 | 43350 | 43350 | 43300 | 144 |
| 525 | 20240614 | 113600 | 6660041300 | 43300 | 43400 | 43450 | 43300 | 2455 |
| 526 | 20240614 | 113500 | 6553694050 | 43450 | 43450 | 43500 | 43400 | 383 |
| 527 | 20240614 | 113400 | 6537051300 | 43450 | 43600 | 43600 | 43450 | 1105 |
| 528 | 20240614 | 113300 | 6488973950 | 43600 | 43600 | 43600 | 43550 | 55 |
| 529 | 20240614 | 113200 | 6486576600 | 43600 | 43550 | 43600 | 43550 | 107 |
| 530 | 20240614 | 113100 | 6481915650 | 43600 | 43550 | 43600 | 43500 | 290 |
| 531 | 20240614 | 113000 | 6469289300 | 43500 | 43550 | 43550 | 43500 | 91 |
| 532 | 20240614 | 112900 | 6465329300 | 43550 | 43650 | 43650 | 43500 | 1018 |
| 533 | 20240614 | 112800 | 6420984300 | 43600 | 43650 | 43650 | 43550 | 457 |
| 534 | 20240614 | 112700 | 6401058100 | 43550 | 43600 | 43700 | 43550 | 883 |
| 535 | 20240614 | 112600 | 6362538500 | 43550 | 43600 | 43600 | 43550 | 518 |
| 536 | 20240614 | 112500 | 6339955650 | 43550 | 43500 | 43550 | 43500 | 745 |
| 537 | 20240614 | 112400 | 6307514850 | 43550 | 43650 | 43650 | 43500 | 200 |
| 538 | 20240614 | 112300 | 6298800250 | 43650 | 43550 | 43650 | 43500 | 367 |
| 539 | 20240614 | 112200 | 6282814000 | 43550 | 43650 | 43650 | 43550 | 475 |
| 540 | 20240614 | 112100 | 6262115700 | 43650 | 43650 | 43650 | 43600 | 447 |
| 541 | 20240614 | 112000 | 6242612200 | 43650 | 43650 | 43700 | 43650 | 160 |
| 542 | 20240614 | 111900 | 6235626850 | 43700 | 43650 | 43800 | 43650 | 414 |
| 543 | 20240614 | 111800 | 6217547900 | 43600 | 43650 | 43650 | 43600 | 86 |
| 544 | 20240614 | 111700 | 6213797150 | 43650 | 43850 | 43850 | 43650 | 148 |
| 545 | 20240614 | 111600 | 6207326650 | 43850 | 43600 | 43950 | 43550 | 304 |
| 546 | 20240614 | 111500 | 6194052850 | 43550 | 43600 | 43600 | 43550 | 203 |
| 547 | 20240614 | 111400 | 6185206000 | 43600 | 43550 | 43650 | 43550 | 807 |
| 548 | 20240614 | 111300 | 6150050750 | 43550 | 43700 | 43700 | 43550 | 289 |
| 549 | 20240614 | 111200 | 6137432600 | 43700 | 43650 | 43750 | 43650 | 416 |
| 550 | 20240614 | 111100 | 6119255200 | 43650 | 43600 | 43650 | 43600 | 280 |
| 551 | 20240614 | 111000 | 6107043700 | 43600 | 43800 | 43800 | 43600 | 393 |
| 552 | 20240614 | 110900 | 6089885550 | 43800 | 43700 | 43900 | 43700 | 664 |
| 553 | 20240614 | 110800 | 6060815250 | 43750 | 43750 | 43750 | 43700 | 170 |
| 554 | 20240614 | 110700 | 6053382350 | 43800 | 43800 | 43800 | 43750 | 309 |
| 555 | 20240614 | 110600 | 6039862250 | 43800 | 43850 | 43900 | 43800 | 324 |
| 556 | 20240614 | 110500 | 6025658950 | 43900 | 43900 | 43950 | 43850 | 361 |
| 557 | 20240614 | 110400 | 6009817000 | 43950 | 44100 | 44100 | 43800 | 4665 |
| 558 | 20240614 | 110300 | 5805304400 | 44050 | 44050 | 44100 | 44050 | 270 |
| 559 | 20240614 | 110200 | 5793404800 | 44100 | 44050 | 44100 | 44050 | 32 |
| 560 | 20240614 | 110100 | 5791994450 | 44100 | 44050 | 44100 | 44050 | 261 |
| 561 | 20240614 | 110000 | 5780495650 | 44050 | 44000 | 44050 | 43950 | 425 |
| 562 | 20240614 | 105900 | 5761799900 | 44050 | 43950 | 44050 | 43950 | 274 |
| 563 | 20240614 | 105800 | 5749744500 | 44000 | 44000 | 44000 | 43950 | 73 |
| 564 | 20240614 | 105700 | 5746534750 | 43950 | 44050 | 44050 | 43950 | 234 |
| 565 | 20240614 | 105600 | 5736236950 | 44000 | 44150 | 44150 | 44000 | 229 |
| 566 | 20240614 | 105500 | 5726142350 | 44150 | 44100 | 44150 | 44100 | 148 |
| 567 | 20240614 | 105400 | 5719609300 | 44150 | 44150 | 44150 | 44100 | 114 |
| 568 | 20240614 | 105300 | 5714579850 | 44150 | 44100 | 44150 | 44050 | 119 |
| 569 | 20240614 | 105200 | 5709336750 | 44100 | 43900 | 44150 | 43900 | 1360 |
| 570 | 20240614 | 105100 | 5649528550 | 43900 | 43900 | 43900 | 43850 | 372 |
| 571 | 20240614 | 105000 | 5633200200 | 43900 | 43950 | 43950 | 43850 | 490 |
| 572 | 20240614 | 104900 | 5611686850 | 43900 | 43900 | 43950 | 43900 | 79 |
| 573 | 20240614 | 104800 | 5608217650 | 43950 | 43950 | 43950 | 43900 | 161 |
| 574 | 20240614 | 104700 | 5601147700 | 43950 | 43900 | 43950 | 43900 | 45 |
| 575 | 20240614 | 104600 | 5599171200 | 43900 | 43850 | 43950 | 43850 | 172 |
| 576 | 20240614 | 104500 | 5591620100 | 43900 | 43900 | 43900 | 43850 | 115 |
| 577 | 20240614 | 104400 | 5586574900 | 43950 | 43800 | 43950 | 43800 | 264 |
| 578 | 20240614 | 104300 | 5575000400 | 43850 | 43850 | 43850 | 43800 | 131 |
| 579 | 20240614 | 104200 | 5569259150 | 43800 | 43800 | 43850 | 43800 | 105 |
| 580 | 20240614 | 104100 | 5564658750 | 43850 | 43650 | 43850 | 43600 | 984 |
| 581 | 20240614 | 104000 | 5521673650 | 43650 | 43600 | 43650 | 43550 | 191 |
| 582 | 20240614 | 103900 | 5513345550 | 43600 | 43650 | 43650 | 43600 | 56 |
| 583 | 20240614 | 103800 | 5510903200 | 43650 | 43600 | 43650 | 43600 | 91 |
| 584 | 20240614 | 103700 | 5506933600 | 43600 | 43650 | 43650 | 43550 | 88 |
| 585 | 20240614 | 103600 | 5503098100 | 43650 | 43600 | 43650 | 43550 | 144 |
| 586 | 20240614 | 103500 | 5496823250 | 43550 | 43600 | 43650 | 43300 | 5115 |
| 587 | 20240614 | 103400 | 5274969800 | 43550 | 43500 | 43600 | 43450 | 705 |
| 588 | 20240614 | 103300 | 5244278750 | 43450 | 43650 | 43650 | 43450 | 3213 |
| 589 | 20240614 | 103200 | 5104468800 | 43650 | 43600 | 43650 | 43600 | 77 |
| 590 | 20240614 | 103100 | 5101109700 | 43650 | 43650 | 43650 | 43600 | 32 |
| 591 | 20240614 | 103000 | 5099713150 | 43600 | 43600 | 43650 | 43600 | 203 |
| 592 | 20240614 | 102900 | 5090861200 | 43600 | 43700 | 43700 | 43600 | 410 |
| 593 | 20240614 | 102800 | 5072967250 | 43700 | 43750 | 43800 | 43700 | 781 |
| 594 | 20240614 | 102700 | 5038822350 | 43700 | 43750 | 43800 | 43700 | 380 |
| 595 | 20240614 | 102600 | 5022197300 | 43800 | 43750 | 43800 | 43750 | 126 |
| 596 | 20240614 | 102500 | 5016683050 | 43750 | 43700 | 43850 | 43700 | 581 |
| 597 | 20240614 | 102400 | 4991269500 | 43700 | 43850 | 43900 | 43700 | 613 |
| 598 | 20240614 | 102300 | 4964456150 | 43850 | 43900 | 44000 | 43850 | 651 |
| 599 | 20240614 | 102200 | 4935848200 | 43900 | 43900 | 43900 | 43850 | 256 |
| 600 | 20240614 | 102100 | 4924611450 | 43900 | 43800 | 43950 | 43800 | 429 |
| 601 | 20240614 | 102000 | 4905797900 | 43800 | 43800 | 43800 | 43700 | 422 |
| 602 | 20240614 | 101900 | 4887343150 | 43700 | 43800 | 43850 | 43700 | 273 |
| 603 | 20240614 | 101800 | 4875398500 | 43750 | 43750 | 43850 | 43750 | 175 |
| 604 | 20240614 | 101700 | 4867735700 | 43700 | 43900 | 43900 | 43700 | 444 |
| 605 | 20240614 | 101600 | 4848284200 | 43950 | 43900 | 44150 | 43900 | 185 |
| 606 | 20240614 | 101500 | 4840153650 | 43900 | 43750 | 44200 | 43700 | 850 |
| 607 | 20240614 | 101400 | 4802872300 | 43750 | 43750 | 43800 | 43750 | 25 |
| 608 | 20240614 | 101300 | 4801778300 | 43750 | 43800 | 43850 | 43750 | 56 |
| 609 | 20240614 | 101200 | 4799324800 | 43850 | 44050 | 44050 | 43750 | 3548 |
| 610 | 20240614 | 101100 | 4643434650 | 44050 | 44200 | 44200 | 44050 | 1092 |
| 611 | 20240614 | 101000 | 4595223050 | 44200 | 44200 | 44250 | 44200 | 85 |
| 612 | 20240614 | 100900 | 4591462450 | 44200 | 44250 | 44250 | 44200 | 110 |
| 613 | 20240614 | 100800 | 4586598700 | 44200 | 44200 | 44250 | 44200 | 218 |
| 614 | 20240614 | 100700 | 4576954200 | 44250 | 44200 | 44250 | 44200 | 261 |
| 615 | 20240614 | 100600 | 4565407950 | 44200 | 44200 | 44250 | 44200 | 359 |
| 616 | 20240614 | 100500 | 4549534450 | 44200 | 44250 | 44300 | 44200 | 692 |
| 617 | 20240614 | 100400 | 4518904650 | 44250 | 44150 | 44300 | 44150 | 1087 |
| 618 | 20240614 | 100300 | 4470854150 | 44100 | 44150 | 44150 | 44050 | 526 |
| 619 | 20240614 | 100200 | 4447662150 | 44200 | 44150 | 44200 | 44150 | 366 |
| 620 | 20240614 | 100100 | 4431498350 | 44150 | 44200 | 44200 | 44050 | 268 |
| 621 | 20240614 | 100000 | 4419667700 | 44200 | 43800 | 44200 | 43800 | 922 |
| 622 | 20240614 | 095900 | 4379152150 | 43800 | 43650 | 43800 | 43550 | 467 |
| 623 | 20240614 | 095800 | 4358760050 | 43600 | 43150 | 43600 | 43050 | 3006 |
| 624 | 20240614 | 095700 | 4228685500 | 43150 | 43300 | 43300 | 43150 | 429 |
| 625 | 20240614 | 095600 | 4210151200 | 43200 | 43350 | 43400 | 43200 | 1216 |
| 626 | 20240614 | 095500 | 4157513500 | 43400 | 43550 | 43550 | 43400 | 286 |
| 627 | 20240614 | 095400 | 4145088850 | 43550 | 43450 | 43550 | 43400 | 1541 |
| 628 | 20240614 | 095300 | 4078151150 | 43450 | 43450 | 43550 | 43400 | 924 |
| 629 | 20240614 | 095200 | 4038020800 | 43450 | 43600 | 43600 | 43400 | 1432 |
| 630 | 20240614 | 095100 | 3975692900 | 43600 | 43500 | 43650 | 43500 | 1286 |
| 631 | 20240614 | 095000 | 3919663450 | 43500 | 43200 | 43500 | 43200 | 906 |
| 632 | 20240614 | 094900 | 3880377300 | 43200 | 43300 | 43350 | 43200 | 602 |
| 633 | 20240614 | 094800 | 3854334200 | 43250 | 43450 | 43450 | 43100 | 2189 |
| 634 | 20240614 | 094700 | 3759788300 | 43500 | 43300 | 43500 | 43200 | 1618 |
| 635 | 20240614 | 094600 | 3689723050 | 43250 | 43400 | 43450 | 43100 | 5692 |
| 636 | 20240614 | 094500 | 3443682900 | 43400 | 43550 | 43650 | 43350 | 1445 |
| 637 | 20240614 | 094400 | 3380751600 | 43550 | 43700 | 43750 | 43500 | 3136 |
| 638 | 20240614 | 094300 | 3244272200 | 43650 | 43850 | 44000 | 43650 | 3838 |
| 639 | 20240614 | 094200 | 3076342450 | 43850 | 44000 | 44000 | 43850 | 1536 |
| 640 | 20240614 | 094100 | 3008786200 | 44000 | 43950 | 44150 | 43950 | 1101 |
| 641 | 20240614 | 094000 | 2960314050 | 44000 | 44000 | 44200 | 43950 | 1953 |
| 642 | 20240614 | 093900 | 2874187900 | 44000 | 44050 | 44050 | 43800 | 1294 |
| 643 | 20240614 | 093800 | 2817321200 | 44100 | 44050 | 44150 | 44000 | 867 |
| 644 | 20240614 | 093700 | 2779106100 | 44050 | 43900 | 44150 | 43800 | 1761 |
| 645 | 20240614 | 093600 | 2701613100 | 43900 | 43650 | 44100 | 43300 | 2962 |
| 646 | 20240614 | 093500 | 2571884300 | 43700 | 44150 | 44150 | 43650 | 5808 |
| 647 | 20240614 | 093400 | 2317131500 | 44100 | 44100 | 44300 | 44100 | 2098 |
| 648 | 20240614 | 093300 | 2224402650 | 44100 | 44150 | 44250 | 44050 | 3681 |
| 649 | 20240614 | 093200 | 2061927000 | 44100 | 44350 | 44350 | 44050 | 3231 |
| 650 | 20240614 | 093100 | 1919258350 | 44400 | 44650 | 44650 | 44150 | 3659 |
| 651 | 20240614 | 093000 | 1757061900 | 44700 | 44450 | 44800 | 44450 | 1469 |
| 652 | 20240614 | 092900 | 1691539050 | 44550 | 44800 | 44850 | 44400 | 458 |
| 653 | 20240614 | 092800 | 1671117300 | 44650 | 44850 | 44850 | 44650 | 408 |
| 654 | 20240614 | 092700 | 1652860150 | 44750 | 45050 | 45050 | 44650 | 1846 |
| 655 | 20240614 | 092600 | 1570007600 | 45100 | 44850 | 45200 | 44750 | 1910 |
| 656 | 20240614 | 092500 | 1484212550 | 44900 | 45100 | 45100 | 44750 | 921 |
| 657 | 20240614 | 092400 | 1442933200 | 45150 | 45450 | 45450 | 45100 | 767 |
| 658 | 20240614 | 092300 | 1408260400 | 45450 | 45550 | 45550 | 45450 | 119 |
| 659 | 20240614 | 092200 | 1402842950 | 45550 | 45650 | 45800 | 44000 | 5984 |
| 660 | 20240614 | 092100 | 1132756150 | 45650 | 45600 | 45650 | 45550 | 86 |
| 661 | 20240614 | 092000 | 1128833850 | 45650 | 45650 | 45700 | 45600 | 320 |
| 662 | 20240614 | 091900 | 1114225400 | 45600 | 45650 | 45650 | 45500 | 1560 |
| 663 | 20240614 | 091800 | 1043143750 | 45650 | 45800 | 45850 | 45650 | 673 |
| 664 | 20240614 | 091700 | 1012325150 | 45800 | 45800 | 46100 | 45550 | 1515 |
| 665 | 20240614 | 091600 | 943099800 | 45850 | 45950 | 46050 | 45800 | 1006 |
| 666 | 20240614 | 091500 | 896917200 | 45950 | 45750 | 46100 | 45750 | 994 |
| 667 | 20240614 | 091400 | 851332250 | 45750 | 45650 | 45750 | 45600 | 408 |
| 668 | 20240614 | 091300 | 832691150 | 45600 | 45650 | 45650 | 45550 | 734 |
| 669 | 20240614 | 091200 | 799254350 | 45650 | 45900 | 45900 | 45500 | 835 |
| 670 | 20240614 | 091100 | 761089250 | 45850 | 46150 | 46150 | 45850 | 1020 |
| 671 | 20240614 | 091000 | 714162350 | 46150 | 46400 | 46400 | 46100 | 1305 |
| 672 | 20240614 | 090900 | 653904850 | 46250 | 46650 | 46700 | 46250 | 2539 |
| 673 | 20240614 | 090800 | 535828000 | 46700 | 46700 | 46750 | 46600 | 1366 |
| 674 | 20240614 | 090700 | 472054850 | 46700 | 46750 | 46750 | 46550 | 918 |
| 675 | 20240614 | 090600 | 429197250 | 46750 | 46600 | 46800 | 46600 | 1019 |
| 676 | 20240614 | 090500 | 381580300 | 46600 | 46550 | 46700 | 46400 | 2026 |
| 677 | 20240614 | 090400 | 287254650 | 46500 | 46300 | 46550 | 46300 | 1397 |
| 678 | 20240614 | 090300 | 222410950 | 46350 | 45950 | 46350 | 45850 | 1569 |
| 679 | 20240614 | 090200 | 150113900 | 45950 | 46350 | 46350 | 45950 | 1167 |
| 680 | 20240614 | 090100 | 96149350 | 46350 | 45950 | 46350 | 45950 | 294 |
| 681 | 20240614 | 090000 | 82561600 | 45900 | 45900 | 45900 | 45700 | 1800 |