36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 200400 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 14422 |
| 3 | 20240614 | 200300 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 4 | 20240614 | 200200 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 5 | 20240614 | 200100 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 6 | 20240614 | 200000 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 7 | 20240614 | 195900 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 8 | 20240614 | 195800 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 9 | 20240614 | 195700 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 10 | 20240614 | 195600 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 11 | 20240614 | 195500 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 12 | 20240614 | 195400 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 13 | 20240614 | 195300 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 14 | 20240614 | 195200 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 15 | 20240614 | 195100 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 16 | 20240614 | 195000 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 17 | 20240614 | 194900 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 18 | 20240614 | 194800 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 19 | 20240614 | 194700 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 20 | 20240614 | 194600 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 21 | 20240614 | 194500 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 22 | 20240614 | 194400 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 23 | 20240614 | 194300 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 24 | 20240614 | 194200 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 25 | 20240614 | 194100 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 26 | 20240614 | 194000 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 27 | 20240614 | 193900 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 28 | 20240614 | 193800 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 29 | 20240614 | 193700 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 30 | 20240614 | 193600 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 31 | 20240614 | 193500 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 32 | 20240614 | 193400 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 14422 |
| 33 | 20240614 | 193300 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 34 | 20240614 | 193200 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 35 | 20240614 | 193100 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 36 | 20240614 | 193000 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 37 | 20240614 | 192900 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 38 | 20240614 | 192800 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 39 | 20240614 | 192700 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 40 | 20240614 | 192600 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 41 | 20240614 | 192500 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 42 | 20240614 | 192400 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 43 | 20240614 | 192300 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 44 | 20240614 | 192200 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 45 | 20240614 | 192100 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 46 | 20240614 | 192000 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 47 | 20240614 | 191900 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 48 | 20240614 | 191800 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 49 | 20240614 | 191700 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 50 | 20240614 | 191600 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 51 | 20240614 | 191500 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 52 | 20240614 | 191400 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 53 | 20240614 | 191300 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 54 | 20240614 | 191200 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 55 | 20240614 | 191100 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 56 | 20240614 | 191000 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 57 | 20240614 | 190900 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 58 | 20240614 | 190800 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 59 | 20240614 | 190700 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 60 | 20240614 | 190600 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 61 | 20240614 | 190500 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 62 | 20240614 | 190400 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 14422 |
| 63 | 20240614 | 190300 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 64 | 20240614 | 190200 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 65 | 20240614 | 190100 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 66 | 20240614 | 190000 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 67 | 20240614 | 185900 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 68 | 20240614 | 185800 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 69 | 20240614 | 185700 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 70 | 20240614 | 185600 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 71 | 20240614 | 185500 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 72 | 20240614 | 185400 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 73 | 20240614 | 185300 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 74 | 20240614 | 185200 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 75 | 20240614 | 185100 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 76 | 20240614 | 185000 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 77 | 20240614 | 184900 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 78 | 20240614 | 184800 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 79 | 20240614 | 184700 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 80 | 20240614 | 184600 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 81 | 20240614 | 184500 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 82 | 20240614 | 184400 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 83 | 20240614 | 184300 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 84 | 20240614 | 184200 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 85 | 20240614 | 184100 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 86 | 20240614 | 184000 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 87 | 20240614 | 183900 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 88 | 20240614 | 183800 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 89 | 20240614 | 183700 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 90 | 20240614 | 183600 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 91 | 20240614 | 183500 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 92 | 20240614 | 183400 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 14422 |
| 93 | 20240614 | 183300 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 94 | 20240614 | 183200 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 95 | 20240614 | 183100 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 96 | 20240614 | 183000 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 97 | 20240614 | 182900 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 98 | 20240614 | 182800 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 99 | 20240614 | 182700 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 100 | 20240614 | 182600 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 101 | 20240614 | 182500 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 102 | 20240614 | 182400 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 103 | 20240614 | 182300 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 104 | 20240614 | 182200 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 105 | 20240614 | 182100 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 106 | 20240614 | 182000 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 107 | 20240614 | 181900 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 108 | 20240614 | 181800 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 109 | 20240614 | 181700 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 110 | 20240614 | 181600 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 111 | 20240614 | 181500 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 112 | 20240614 | 181400 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 113 | 20240614 | 181300 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 114 | 20240614 | 181200 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 115 | 20240614 | 181100 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 116 | 20240614 | 181000 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 117 | 20240614 | 180900 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 118 | 20240614 | 180800 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 119 | 20240614 | 180700 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 120 | 20240614 | 180600 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 121 | 20240614 | 180500 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 122 | 20240614 | 180400 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 14422 |
| 123 | 20240614 | 180300 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 124 | 20240614 | 180200 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 125 | 20240614 | 180100 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 126 | 20240614 | 180000 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 127 | 20240614 | 175900 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 128 | 20240614 | 175800 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 129 | 20240614 | 175700 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 130 | 20240614 | 175600 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 131 | 20240614 | 175500 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 132 | 20240614 | 175400 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 133 | 20240614 | 175300 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 134 | 20240614 | 175200 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 135 | 20240614 | 175100 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 136 | 20240614 | 175000 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 137 | 20240614 | 174900 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 138 | 20240614 | 174800 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 139 | 20240614 | 174700 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 140 | 20240614 | 174600 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 141 | 20240614 | 174500 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 142 | 20240614 | 174400 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 143 | 20240614 | 174300 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 144 | 20240614 | 174200 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 145 | 20240614 | 174100 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 146 | 20240614 | 174000 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 147 | 20240614 | 173900 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 148 | 20240614 | 173800 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 149 | 20240614 | 173700 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 150 | 20240614 | 173600 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 151 | 20240614 | 173500 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 152 | 20240614 | 173400 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 14422 |
| 153 | 20240614 | 173300 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 154 | 20240614 | 173200 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 155 | 20240614 | 173100 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 156 | 20240614 | 173000 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 157 | 20240614 | 172900 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 158 | 20240614 | 172800 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 159 | 20240614 | 172700 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 160 | 20240614 | 172600 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 161 | 20240614 | 172500 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 162 | 20240614 | 172400 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 163 | 20240614 | 172300 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 164 | 20240614 | 172200 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 165 | 20240614 | 172100 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 166 | 20240614 | 172000 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 167 | 20240614 | 171900 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 168 | 20240614 | 171800 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 169 | 20240614 | 171700 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 170 | 20240614 | 171600 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 171 | 20240614 | 171500 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 172 | 20240614 | 171400 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 173 | 20240614 | 171300 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 174 | 20240614 | 171200 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 175 | 20240614 | 171100 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 176 | 20240614 | 171000 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 177 | 20240614 | 170900 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 178 | 20240614 | 170800 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 179 | 20240614 | 170700 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 180 | 20240614 | 170600 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 181 | 20240614 | 170500 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 182 | 20240614 | 170400 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 14422 |
| 183 | 20240614 | 170300 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 184 | 20240614 | 170200 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 185 | 20240614 | 170100 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 186 | 20240614 | 170000 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 187 | 20240614 | 165900 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 188 | 20240614 | 165800 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 189 | 20240614 | 165700 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 190 | 20240614 | 165600 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 191 | 20240614 | 165500 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 192 | 20240614 | 165400 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 193 | 20240614 | 165300 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 194 | 20240614 | 165200 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 195 | 20240614 | 165100 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 196 | 20240614 | 165000 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 197 | 20240614 | 164900 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 198 | 20240614 | 164800 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 199 | 20240614 | 164700 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 200 | 20240614 | 164600 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 201 | 20240614 | 164500 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 202 | 20240614 | 164400 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 203 | 20240614 | 164300 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 204 | 20240614 | 164200 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 205 | 20240614 | 164100 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 206 | 20240614 | 164000 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 207 | 20240614 | 163900 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 208 | 20240614 | 163800 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 209 | 20240614 | 163700 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 210 | 20240614 | 163600 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 211 | 20240614 | 163500 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 212 | 20240614 | 163400 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 14422 |
| 213 | 20240614 | 163300 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 214 | 20240614 | 163200 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 215 | 20240614 | 163100 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 216 | 20240614 | 163000 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 217 | 20240614 | 162900 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 218 | 20240614 | 162800 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 219 | 20240614 | 162700 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 220 | 20240614 | 162600 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 221 | 20240614 | 162500 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 222 | 20240614 | 162400 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 223 | 20240614 | 162300 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 224 | 20240614 | 162200 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 225 | 20240614 | 162100 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 226 | 20240614 | 162000 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 227 | 20240614 | 161900 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 228 | 20240614 | 161800 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 229 | 20240614 | 161700 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 230 | 20240614 | 161600 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 231 | 20240614 | 161500 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 232 | 20240614 | 161400 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 233 | 20240614 | 161300 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 234 | 20240614 | 161200 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 235 | 20240614 | 161100 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 236 | 20240614 | 161000 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 237 | 20240614 | 160900 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 238 | 20240614 | 160800 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 239 | 20240614 | 160700 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 240 | 20240614 | 160600 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 241 | 20240614 | 160500 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 242 | 20240614 | 160400 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 14422 |
| 243 | 20240614 | 160300 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 244 | 20240614 | 160200 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 245 | 20240614 | 160100 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 246 | 20240614 | 160000 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 247 | 20240614 | 155900 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 248 | 20240614 | 155800 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 249 | 20240614 | 155700 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 250 | 20240614 | 155600 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 251 | 20240614 | 155500 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 252 | 20240614 | 155400 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 253 | 20240614 | 155300 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 254 | 20240614 | 155200 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 255 | 20240614 | 155100 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 256 | 20240614 | 155000 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 257 | 20240614 | 154900 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 258 | 20240614 | 154800 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 259 | 20240614 | 154700 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 260 | 20240614 | 154600 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 261 | 20240614 | 154500 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 262 | 20240614 | 154400 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 263 | 20240614 | 154300 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 264 | 20240614 | 154200 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 265 | 20240614 | 154100 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 266 | 20240614 | 154000 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 267 | 20240614 | 153900 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 268 | 20240614 | 153800 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 269 | 20240614 | 153700 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 270 | 20240614 | 153600 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 271 | 20240614 | 153500 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 272 | 20240614 | 153400 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 14422 |
| 273 | 20240614 | 153300 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 274 | 20240614 | 153200 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 275 | 20240614 | 153100 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 276 | 20240614 | 153000 | 44490232800 | 35050 | 35050 | 35050 | 35050 | 14422 |
| 277 | 20240614 | 152900 | 43984741700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 278 | 20240614 | 152800 | 43984741700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 279 | 20240614 | 152700 | 43984741700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 280 | 20240614 | 152600 | 43984741700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 281 | 20240614 | 152500 | 43984741700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 282 | 20240614 | 152400 | 43984741700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 283 | 20240614 | 152300 | 43984741700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 284 | 20240614 | 152200 | 43984741700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 285 | 20240614 | 152100 | 43984741700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 286 | 20240614 | 152000 | 43984741700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 287 | 20240614 | 151900 | 43984741700 | 34750 | 34750 | 34850 | 34700 | 1533 |
| 288 | 20240614 | 151800 | 43931478950 | 34700 | 34750 | 34850 | 34650 | 22027 |
| 289 | 20240614 | 151700 | 43166084200 | 34750 | 34750 | 34800 | 34700 | 3798 |
| 290 | 20240614 | 151600 | 43034179350 | 34750 | 34800 | 34800 | 34750 | 3068 |
| 291 | 20240614 | 151500 | 42927547650 | 34750 | 34750 | 34850 | 34700 | 4138 |
| 292 | 20240614 | 151400 | 42783628100 | 34750 | 34800 | 34900 | 34750 | 3214 |
| 293 | 20240614 | 151300 | 42671753600 | 34800 | 34900 | 34950 | 34800 | 3794 |
| 294 | 20240614 | 151200 | 42539587300 | 34950 | 34950 | 34950 | 34850 | 1874 |
| 295 | 20240614 | 151100 | 42474163100 | 34950 | 35000 | 35000 | 34850 | 4358 |
| 296 | 20240614 | 151000 | 42321991450 | 34950 | 34900 | 35000 | 34900 | 1188 |
| 297 | 20240614 | 150900 | 42280476700 | 34900 | 35000 | 35000 | 34900 | 829 |
| 298 | 20240614 | 150800 | 42251508200 | 35000 | 34950 | 35000 | 34900 | 3322 |
| 299 | 20240614 | 150700 | 42135347000 | 34900 | 35000 | 35000 | 34850 | 7759 |
| 300 | 20240614 | 150600 | 41864233800 | 35000 | 35050 | 35100 | 35000 | 1735 |
| 301 | 20240614 | 150500 | 41803407000 | 35100 | 35150 | 35150 | 35050 | 2983 |
| 302 | 20240614 | 150400 | 41698702200 | 35100 | 35050 | 35150 | 35000 | 3378 |
| 303 | 20240614 | 150300 | 41580199500 | 35050 | 35100 | 35100 | 35000 | 3734 |
| 304 | 20240614 | 150200 | 41449334750 | 35100 | 35100 | 35150 | 35050 | 1959 |
| 305 | 20240614 | 150100 | 41380583000 | 35100 | 35150 | 35150 | 35050 | 1650 |
| 306 | 20240614 | 150000 | 41322657200 | 35150 | 35200 | 35250 | 35050 | 4751 |
| 307 | 20240614 | 145900 | 41155764900 | 35200 | 35250 | 35250 | 35150 | 1214 |
| 308 | 20240614 | 145800 | 41113064350 | 35250 | 35250 | 35250 | 35150 | 3258 |
| 309 | 20240614 | 145700 | 40998414900 | 35250 | 35250 | 35300 | 35200 | 2376 |
| 310 | 20240614 | 145600 | 40914685600 | 35250 | 35300 | 35350 | 35250 | 956 |
| 311 | 20240614 | 145500 | 40880961400 | 35300 | 35400 | 35400 | 35300 | 3106 |
| 312 | 20240614 | 145400 | 40771240150 | 35400 | 35350 | 35400 | 35350 | 962 |
| 313 | 20240614 | 145300 | 40737212650 | 35400 | 35350 | 35400 | 35350 | 730 |
| 314 | 20240614 | 145200 | 40711377250 | 35400 | 35350 | 35400 | 35300 | 1158 |
| 315 | 20240614 | 145100 | 40670455050 | 35300 | 35300 | 35350 | 35250 | 1385 |
| 316 | 20240614 | 145000 | 40621558300 | 35300 | 35350 | 35350 | 35250 | 1854 |
| 317 | 20240614 | 144900 | 40556171450 | 35350 | 35350 | 35400 | 35300 | 1074 |
| 318 | 20240614 | 144800 | 40518205450 | 35400 | 35250 | 35400 | 35150 | 5052 |
| 319 | 20240614 | 144700 | 40340014650 | 35350 | 35350 | 35350 | 35200 | 1926 |
| 320 | 20240614 | 144600 | 40272084700 | 35300 | 35300 | 35400 | 35200 | 4255 |
| 321 | 20240614 | 144500 | 40121960050 | 35350 | 35350 | 35350 | 35250 | 3188 |
| 322 | 20240614 | 144400 | 40009447000 | 35400 | 35500 | 35550 | 35350 | 2482 |
| 323 | 20240614 | 144300 | 39921459150 | 35450 | 35450 | 35500 | 35350 | 1485 |
| 324 | 20240614 | 144200 | 39868867900 | 35450 | 35350 | 35500 | 35350 | 1562 |
| 325 | 20240614 | 144100 | 39813498700 | 35400 | 35550 | 35550 | 35300 | 5724 |
| 326 | 20240614 | 144000 | 39610893950 | 35550 | 35550 | 35550 | 35500 | 673 |
| 327 | 20240614 | 143900 | 39586982200 | 35550 | 35600 | 35600 | 35500 | 1555 |
| 328 | 20240614 | 143800 | 39531715400 | 35600 | 35500 | 35650 | 35450 | 1358 |
| 329 | 20240614 | 143700 | 39483481750 | 35550 | 35600 | 35600 | 35450 | 3285 |
| 330 | 20240614 | 143600 | 39366794900 | 35600 | 35700 | 35750 | 35550 | 6322 |
| 331 | 20240614 | 143500 | 39141602700 | 35750 | 35700 | 35750 | 35650 | 1379 |
| 332 | 20240614 | 143400 | 39092377650 | 35700 | 35700 | 35750 | 35650 | 1482 |
| 333 | 20240614 | 143300 | 39039453650 | 35700 | 35650 | 35750 | 35600 | 2157 |
| 334 | 20240614 | 143200 | 38962506150 | 35650 | 35600 | 35700 | 35600 | 4132 |
| 335 | 20240614 | 143100 | 38815275900 | 35700 | 35700 | 35750 | 35600 | 5430 |
| 336 | 20240614 | 143000 | 38621561500 | 35700 | 35800 | 35850 | 35700 | 1639 |
| 337 | 20240614 | 142900 | 38562938450 | 35850 | 35900 | 35900 | 35800 | 3403 |
| 338 | 20240614 | 142800 | 38441028000 | 35900 | 35900 | 36000 | 35900 | 1369 |
| 339 | 20240614 | 142700 | 38391822100 | 35950 | 36000 | 36000 | 35900 | 3448 |
| 340 | 20240614 | 142600 | 38267845850 | 35950 | 35850 | 35950 | 35800 | 3450 |
| 341 | 20240614 | 142500 | 38144121200 | 35850 | 35900 | 35900 | 35800 | 1767 |
| 342 | 20240614 | 142400 | 38080819750 | 35850 | 35800 | 35900 | 35800 | 1862 |
| 343 | 20240614 | 142300 | 38014117250 | 35800 | 35750 | 35900 | 35750 | 1625 |
| 344 | 20240614 | 142200 | 37955895100 | 35750 | 35750 | 35800 | 35700 | 2665 |
| 345 | 20240614 | 142100 | 37860639050 | 35800 | 35800 | 35900 | 35750 | 1433 |
| 346 | 20240614 | 142000 | 37809297500 | 35800 | 36000 | 36050 | 35750 | 4025 |
| 347 | 20240614 | 141900 | 37664887000 | 36000 | 36150 | 36150 | 35950 | 4416 |
| 348 | 20240614 | 141800 | 37505786950 | 36150 | 36150 | 36150 | 36100 | 4883 |
| 349 | 20240614 | 141700 | 37329356350 | 36150 | 36200 | 36200 | 36100 | 4429 |
| 350 | 20240614 | 141600 | 37169225500 | 36200 | 36150 | 36250 | 36100 | 7161 |
| 351 | 20240614 | 141500 | 36910304200 | 36200 | 36000 | 36300 | 36000 | 33066 |
| 352 | 20240614 | 141400 | 35713851450 | 36000 | 35850 | 36100 | 35800 | 25103 |
| 353 | 20240614 | 141300 | 34811177400 | 35850 | 35850 | 35850 | 35800 | 614 |
| 354 | 20240614 | 141200 | 34789166850 | 35850 | 35850 | 35900 | 35850 | 1906 |
| 355 | 20240614 | 141100 | 34720828200 | 35850 | 35900 | 35900 | 35850 | 3461 |
| 356 | 20240614 | 141000 | 34596669450 | 35850 | 35800 | 35900 | 35750 | 5733 |
| 357 | 20240614 | 140900 | 34391259300 | 35800 | 35700 | 35800 | 35650 | 3758 |
| 358 | 20240614 | 140800 | 34257024800 | 35700 | 35700 | 35700 | 35650 | 572 |
| 359 | 20240614 | 140700 | 34236613550 | 35700 | 35700 | 35750 | 35650 | 675 |
| 360 | 20240614 | 140600 | 34212516400 | 35750 | 35750 | 35750 | 35700 | 1535 |
| 361 | 20240614 | 140500 | 34157703000 | 35750 | 35700 | 35750 | 35650 | 1103 |
| 362 | 20240614 | 140400 | 34118312600 | 35750 | 35700 | 35750 | 35700 | 1470 |
| 363 | 20240614 | 140300 | 34065780100 | 35750 | 35500 | 35750 | 35500 | 5906 |
| 364 | 20240614 | 140200 | 33855140350 | 35450 | 35500 | 35550 | 35450 | 3068 |
| 365 | 20240614 | 140100 | 33746097600 | 35550 | 35450 | 35600 | 35400 | 1977 |
| 366 | 20240614 | 140000 | 33676031250 | 35550 | 35500 | 35550 | 35450 | 2534 |
| 367 | 20240614 | 135900 | 33586051600 | 35500 | 35600 | 35600 | 35500 | 2362 |
| 368 | 20240614 | 135800 | 33502079600 | 35550 | 35600 | 35650 | 35550 | 1362 |
| 369 | 20240614 | 135700 | 33453563300 | 35600 | 35600 | 35650 | 35600 | 557 |
| 370 | 20240614 | 135600 | 33433729600 | 35600 | 35600 | 35650 | 35550 | 917 |
| 371 | 20240614 | 135500 | 33401091900 | 35550 | 35500 | 35600 | 35500 | 1200 |
| 372 | 20240614 | 135400 | 33358396450 | 35500 | 35600 | 35600 | 35500 | 860 |
| 373 | 20240614 | 135300 | 33327836050 | 35550 | 35600 | 35600 | 35500 | 1891 |
| 374 | 20240614 | 135200 | 33260580300 | 35600 | 35600 | 35650 | 35550 | 608 |
| 375 | 20240614 | 135100 | 33238925050 | 35650 | 35650 | 35700 | 35550 | 1902 |
| 376 | 20240614 | 135000 | 33171168700 | 35650 | 35700 | 35700 | 35650 | 853 |
| 377 | 20240614 | 134900 | 33140733200 | 35700 | 35600 | 35700 | 35550 | 588 |
| 378 | 20240614 | 134800 | 33119754550 | 35600 | 35600 | 35650 | 35550 | 572 |
| 379 | 20240614 | 134700 | 33099389050 | 35600 | 35700 | 35700 | 35550 | 835 |
| 380 | 20240614 | 134600 | 33069593350 | 35700 | 35650 | 35700 | 35550 | 4000 |
| 381 | 20240614 | 134500 | 32926979650 | 35650 | 35600 | 35650 | 35600 | 362 |
| 382 | 20240614 | 134400 | 32914078900 | 35550 | 35650 | 35700 | 35550 | 3042 |
| 383 | 20240614 | 134300 | 32805722600 | 35700 | 35700 | 35700 | 35650 | 566 |
| 384 | 20240614 | 134200 | 32785525150 | 35700 | 35700 | 35750 | 35650 | 1255 |
| 385 | 20240614 | 134100 | 32740721900 | 35700 | 35700 | 35750 | 35650 | 2082 |
| 386 | 20240614 | 134000 | 32666409250 | 35700 | 35800 | 35800 | 35650 | 2333 |
| 387 | 20240614 | 133900 | 32583035350 | 35850 | 35900 | 35900 | 35800 | 2708 |
| 388 | 20240614 | 133800 | 32485885800 | 35900 | 35850 | 35900 | 35800 | 3389 |
| 389 | 20240614 | 133700 | 32364380900 | 35850 | 35750 | 35850 | 35750 | 4426 |
| 390 | 20240614 | 133600 | 32205964100 | 35750 | 35750 | 35800 | 35700 | 3148 |
| 391 | 20240614 | 133500 | 32093344150 | 35800 | 35500 | 35800 | 35450 | 14819 |
| 392 | 20240614 | 133400 | 31565807100 | 35500 | 35450 | 35500 | 35450 | 577 |
| 393 | 20240614 | 133300 | 31545338000 | 35500 | 35450 | 35500 | 35450 | 871 |
| 394 | 20240614 | 133200 | 31514439700 | 35450 | 35450 | 35500 | 35450 | 1442 |
| 395 | 20240614 | 133100 | 31463320650 | 35450 | 35500 | 35500 | 35400 | 1131 |
| 396 | 20240614 | 133000 | 31423214550 | 35500 | 35500 | 35550 | 35450 | 1034 |
| 397 | 20240614 | 132900 | 31386542300 | 35550 | 35500 | 35550 | 35450 | 510 |
| 398 | 20240614 | 132800 | 31368441450 | 35450 | 35400 | 35500 | 35400 | 1311 |
| 399 | 20240614 | 132700 | 31321968250 | 35400 | 35550 | 35600 | 35400 | 3979 |
| 400 | 20240614 | 132600 | 31180637400 | 35550 | 35600 | 35600 | 35550 | 941 |
| 401 | 20240614 | 132500 | 31147145600 | 35550 | 35550 | 35600 | 35550 | 1551 |
| 402 | 20240614 | 132400 | 31091934800 | 35550 | 35650 | 35650 | 35550 | 1225 |
| 403 | 20240614 | 132300 | 31048328100 | 35650 | 35600 | 35650 | 35550 | 4570 |
| 404 | 20240614 | 132200 | 30885690500 | 35600 | 35600 | 35650 | 35550 | 1330 |
| 405 | 20240614 | 132100 | 30838339650 | 35600 | 35450 | 35650 | 35350 | 4698 |
| 406 | 20240614 | 132000 | 30671391150 | 35450 | 35400 | 35450 | 35400 | 1735 |
| 407 | 20240614 | 131900 | 30609900850 | 35400 | 35400 | 35450 | 35400 | 850 |
| 408 | 20240614 | 131800 | 30579776950 | 35450 | 35400 | 35450 | 35300 | 834 |
| 409 | 20240614 | 131700 | 30550290800 | 35400 | 35450 | 35550 | 35400 | 8725 |
| 410 | 20240614 | 131600 | 30240936650 | 35450 | 35300 | 35500 | 35300 | 2190 |
| 411 | 20240614 | 131500 | 30163432500 | 35300 | 35200 | 35350 | 35150 | 6267 |
| 412 | 20240614 | 131400 | 29942510900 | 35200 | 35200 | 35200 | 35100 | 1306 |
| 413 | 20240614 | 131300 | 29896572600 | 35200 | 35100 | 35200 | 35100 | 1537 |
| 414 | 20240614 | 131200 | 29842542650 | 35100 | 35200 | 35200 | 35100 | 3165 |
| 415 | 20240614 | 131100 | 29731333950 | 35150 | 35250 | 35250 | 35150 | 2454 |
| 416 | 20240614 | 131000 | 29644900650 | 35250 | 35300 | 35350 | 35250 | 1017 |
| 417 | 20240614 | 130900 | 29609026400 | 35300 | 35450 | 35500 | 35250 | 974 |
| 418 | 20240614 | 130800 | 29574581450 | 35450 | 35400 | 35500 | 35400 | 1023 |
| 419 | 20240614 | 130700 | 29538292650 | 35400 | 35600 | 35650 | 35400 | 5344 |
| 420 | 20240614 | 130600 | 29348554750 | 35650 | 35600 | 35650 | 35600 | 1605 |
| 421 | 20240614 | 130500 | 29291383700 | 35600 | 35500 | 35600 | 35500 | 3006 |
| 422 | 20240614 | 130400 | 29184433950 | 35550 | 35500 | 35550 | 35450 | 860 |
| 423 | 20240614 | 130300 | 29153924300 | 35500 | 35450 | 35550 | 35450 | 1966 |
| 424 | 20240614 | 130200 | 29084144550 | 35450 | 35250 | 35450 | 35200 | 3694 |
| 425 | 20240614 | 130100 | 28953773300 | 35250 | 35350 | 35400 | 35250 | 3734 |
| 426 | 20240614 | 130000 | 28822037500 | 35350 | 35250 | 35450 | 35250 | 3066 |
| 427 | 20240614 | 125900 | 28713593300 | 35250 | 35400 | 35400 | 35250 | 3933 |
| 428 | 20240614 | 125800 | 28574712900 | 35400 | 35350 | 35400 | 35350 | 2500 |
| 429 | 20240614 | 125700 | 28486336650 | 35400 | 35350 | 35400 | 35300 | 1340 |
| 430 | 20240614 | 125600 | 28438960700 | 35350 | 35500 | 35550 | 35250 | 7090 |
| 431 | 20240614 | 125500 | 28188102650 | 35550 | 35600 | 35600 | 35450 | 2839 |
| 432 | 20240614 | 125400 | 28087328450 | 35600 | 35600 | 35600 | 35500 | 2062 |
| 433 | 20240614 | 125300 | 28013998850 | 35600 | 35650 | 35700 | 35550 | 5821 |
| 434 | 20240614 | 125200 | 27806723300 | 35700 | 35550 | 35700 | 35550 | 3139 |
| 435 | 20240614 | 125100 | 27694867550 | 35550 | 35600 | 35650 | 35550 | 3160 |
| 436 | 20240614 | 125000 | 27582385050 | 35650 | 35800 | 35800 | 35650 | 5642 |
| 437 | 20240614 | 124900 | 27380893900 | 35750 | 36000 | 36000 | 35700 | 5743 |
| 438 | 20240614 | 124800 | 27175351000 | 36000 | 35950 | 36050 | 35700 | 16843 |
| 439 | 20240614 | 124700 | 26569588450 | 35950 | 35500 | 36000 | 35500 | 26444 |
| 440 | 20240614 | 124600 | 25623294800 | 35500 | 35550 | 35550 | 35400 | 4659 |
| 441 | 20240614 | 124500 | 25457858000 | 35600 | 35350 | 35650 | 35300 | 12211 |
| 442 | 20240614 | 124400 | 25023969300 | 35350 | 35250 | 35400 | 35250 | 1589 |
| 443 | 20240614 | 124300 | 24967891800 | 35250 | 35400 | 35400 | 35250 | 2009 |
| 444 | 20240614 | 124200 | 24897008800 | 35400 | 35450 | 35450 | 35350 | 3741 |
| 445 | 20240614 | 124100 | 24764579200 | 35450 | 35500 | 35500 | 35400 | 973 |
| 446 | 20240614 | 124000 | 24730079850 | 35400 | 35350 | 35500 | 35350 | 3972 |
| 447 | 20240614 | 123900 | 24589271650 | 35400 | 35450 | 35500 | 35400 | 3093 |
| 448 | 20240614 | 123800 | 24479701550 | 35450 | 35500 | 35500 | 35350 | 2764 |
| 449 | 20240614 | 123700 | 24381722800 | 35500 | 35350 | 35500 | 35300 | 2397 |
| 450 | 20240614 | 123600 | 24296867200 | 35350 | 35300 | 35350 | 35250 | 5705 |
| 451 | 20240614 | 123500 | 24095552350 | 35350 | 35500 | 35550 | 35300 | 4300 |
| 452 | 20240614 | 123400 | 23943318950 | 35500 | 35450 | 35600 | 35450 | 7823 |
| 453 | 20240614 | 123300 | 23665540400 | 35450 | 35600 | 35600 | 35400 | 11546 |
| 454 | 20240614 | 123200 | 23255586950 | 35550 | 35450 | 35700 | 35450 | 22146 |
| 455 | 20240614 | 123100 | 22468727150 | 35450 | 35400 | 35450 | 35350 | 6398 |
| 456 | 20240614 | 123000 | 22242037950 | 35400 | 35350 | 35450 | 35350 | 7919 |
| 457 | 20240614 | 122900 | 21961627650 | 35350 | 35300 | 35400 | 35300 | 5997 |
| 458 | 20240614 | 122800 | 21749682500 | 35350 | 35250 | 35350 | 35200 | 4678 |
| 459 | 20240614 | 122700 | 21584621050 | 35300 | 35250 | 35350 | 35250 | 8912 |
| 460 | 20240614 | 122600 | 21270038750 | 35250 | 35150 | 35250 | 35100 | 3183 |
| 461 | 20240614 | 122500 | 21158057600 | 35100 | 35000 | 35150 | 35000 | 2145 |
| 462 | 20240614 | 122400 | 21082774000 | 35000 | 34850 | 35100 | 34800 | 5974 |
| 463 | 20240614 | 122300 | 20873949050 | 34800 | 34750 | 34950 | 34750 | 1818 |
| 464 | 20240614 | 122200 | 20810623600 | 34800 | 34950 | 34950 | 34700 | 5447 |
| 465 | 20240614 | 122100 | 20620944050 | 34950 | 34900 | 35000 | 34900 | 1303 |
| 466 | 20240614 | 122000 | 20575427900 | 34900 | 35000 | 35000 | 34900 | 1940 |
| 467 | 20240614 | 121900 | 20507687750 | 34950 | 35100 | 35100 | 34950 | 3473 |
| 468 | 20240614 | 121800 | 20386055500 | 35150 | 35150 | 35150 | 35050 | 2661 |
| 469 | 20240614 | 121700 | 20292681200 | 35100 | 35200 | 35300 | 35100 | 7009 |
| 470 | 20240614 | 121600 | 20045994750 | 35200 | 35250 | 35300 | 35100 | 6065 |
| 471 | 20240614 | 121500 | 19832524050 | 35300 | 35150 | 35350 | 35050 | 10194 |
| 472 | 20240614 | 121400 | 19473316450 | 35150 | 34950 | 35150 | 34900 | 7904 |
| 473 | 20240614 | 121300 | 19196656950 | 34900 | 34900 | 34950 | 34900 | 3988 |
| 474 | 20240614 | 121200 | 19057464850 | 34850 | 34900 | 34900 | 34850 | 1896 |
| 475 | 20240614 | 121100 | 18991315200 | 34850 | 34800 | 34900 | 34800 | 3252 |
| 476 | 20240614 | 121000 | 18877946400 | 34800 | 34850 | 34850 | 34800 | 2432 |
| 477 | 20240614 | 120900 | 18793306150 | 34800 | 34800 | 34850 | 34750 | 2855 |
| 478 | 20240614 | 120800 | 18693948250 | 34800 | 34750 | 34800 | 34750 | 3226 |
| 479 | 20240614 | 120700 | 18581774150 | 34750 | 34750 | 34800 | 34750 | 1266 |
| 480 | 20240614 | 120600 | 18537777900 | 34700 | 34750 | 34800 | 34700 | 2472 |
| 481 | 20240614 | 120500 | 18451899200 | 34750 | 34550 | 34750 | 34550 | 3166 |
| 482 | 20240614 | 120400 | 18342130000 | 34550 | 34550 | 34600 | 34500 | 2795 |
| 483 | 20240614 | 120300 | 18245525450 | 34550 | 34550 | 34600 | 34500 | 640 |
| 484 | 20240614 | 120200 | 18223420650 | 34550 | 34550 | 34600 | 34550 | 547 |
| 485 | 20240614 | 120100 | 18204504300 | 34550 | 34550 | 34600 | 34450 | 906 |
| 486 | 20240614 | 120000 | 18173216100 | 34600 | 34600 | 34650 | 34500 | 3563 |
| 487 | 20240614 | 115900 | 18050003700 | 34600 | 34600 | 34650 | 34600 | 2525 |
| 488 | 20240614 | 115800 | 17962608700 | 34600 | 34450 | 34600 | 34400 | 3800 |
| 489 | 20240614 | 115700 | 17831546050 | 34450 | 34400 | 34500 | 34350 | 1687 |
| 490 | 20240614 | 115600 | 17773460000 | 34400 | 34400 | 34400 | 34350 | 1210 |
| 491 | 20240614 | 115500 | 17731839050 | 34400 | 34300 | 34400 | 34250 | 1577 |
| 492 | 20240614 | 115400 | 17677759050 | 34250 | 34300 | 34300 | 34250 | 398 |
| 493 | 20240614 | 115300 | 17664120550 | 34300 | 34350 | 34350 | 34300 | 763 |
| 494 | 20240614 | 115200 | 17637944050 | 34300 | 34400 | 34400 | 34300 | 506 |
| 495 | 20240614 | 115100 | 17620563550 | 34350 | 34450 | 34500 | 34350 | 3486 |
| 496 | 20240614 | 115000 | 17500476250 | 34450 | 34500 | 34550 | 34450 | 545 |
| 497 | 20240614 | 114900 | 17481673750 | 34500 | 34450 | 34500 | 34450 | 831 |
| 498 | 20240614 | 114800 | 17453023100 | 34400 | 34500 | 34550 | 34400 | 1095 |
| 499 | 20240614 | 114700 | 17415275550 | 34500 | 34400 | 34500 | 34400 | 592 |
| 500 | 20240614 | 114600 | 17394891000 | 34250 | 34350 | 34400 | 34200 | 5136 |
| 501 | 20240614 | 114500 | 17218694350 | 34400 | 34450 | 34450 | 34400 | 1503 |
| 502 | 20240614 | 114400 | 17166971000 | 34450 | 34600 | 34650 | 34400 | 3719 |
| 503 | 20240614 | 114300 | 17038551750 | 34600 | 34750 | 34750 | 34550 | 8061 |
| 504 | 20240614 | 114200 | 16759375100 | 34700 | 34700 | 34800 | 34650 | 3922 |
| 505 | 20240614 | 114100 | 16623184600 | 34750 | 34750 | 34750 | 34600 | 4299 |
| 506 | 20240614 | 114000 | 16474058900 | 34750 | 34850 | 34850 | 34700 | 6079 |
| 507 | 20240614 | 113900 | 16262640000 | 34800 | 34550 | 34850 | 34500 | 12822 |
| 508 | 20240614 | 113800 | 15818480350 | 34550 | 34500 | 34550 | 34450 | 2720 |
| 509 | 20240614 | 113700 | 15724564150 | 34450 | 34400 | 34550 | 34350 | 6294 |
| 510 | 20240614 | 113600 | 15507659200 | 34450 | 34150 | 34450 | 34150 | 12163 |
| 511 | 20240614 | 113500 | 15090867250 | 34200 | 34250 | 34250 | 34150 | 1418 |
| 512 | 20240614 | 113400 | 15042357850 | 34250 | 34150 | 34250 | 34150 | 4742 |
| 513 | 20240614 | 113300 | 14880278700 | 34150 | 34000 | 34150 | 34000 | 1842 |
| 514 | 20240614 | 113200 | 14817498950 | 34000 | 33900 | 34050 | 33900 | 2129 |
| 515 | 20240614 | 113100 | 14745109400 | 33950 | 33850 | 33950 | 33850 | 2793 |
| 516 | 20240614 | 113000 | 14650405350 | 33850 | 33850 | 33900 | 33800 | 391 |
| 517 | 20240614 | 112900 | 14637170000 | 33850 | 33800 | 33900 | 33800 | 1116 |
| 518 | 20240614 | 112800 | 14599416000 | 33800 | 33750 | 33800 | 33750 | 152 |
| 519 | 20240614 | 112700 | 14594285400 | 33750 | 33700 | 33750 | 33700 | 269 |
| 520 | 20240614 | 112600 | 14585211650 | 33700 | 33700 | 33700 | 33650 | 558 |
| 521 | 20240614 | 112500 | 14566414900 | 33700 | 33750 | 33850 | 33700 | 1827 |
| 522 | 20240614 | 112400 | 14504783000 | 33850 | 33800 | 33850 | 33750 | 3094 |
| 523 | 20240614 | 112300 | 14400190550 | 33800 | 33700 | 33800 | 33700 | 2351 |
| 524 | 20240614 | 112200 | 14320836600 | 33700 | 33700 | 33700 | 33650 | 375 |
| 525 | 20240614 | 112100 | 14308209600 | 33650 | 33600 | 33700 | 33600 | 665 |
| 526 | 20240614 | 112000 | 14285818750 | 33650 | 33650 | 33700 | 33650 | 1067 |
| 527 | 20240614 | 111900 | 14249912850 | 33650 | 33700 | 33700 | 33650 | 363 |
| 528 | 20240614 | 111800 | 14237682550 | 33700 | 33650 | 33750 | 33650 | 603 |
| 529 | 20240614 | 111700 | 14217362600 | 33700 | 33650 | 33700 | 33650 | 225 |
| 530 | 20240614 | 111600 | 14209784750 | 33650 | 33550 | 33650 | 33550 | 1837 |
| 531 | 20240614 | 111500 | 14147994850 | 33600 | 33550 | 33600 | 33500 | 732 |
| 532 | 20240614 | 111400 | 14123435500 | 33550 | 33550 | 33550 | 33500 | 115 |
| 533 | 20240614 | 111300 | 14119577700 | 33550 | 33500 | 33550 | 33500 | 449 |
| 534 | 20240614 | 111200 | 14104529450 | 33500 | 33550 | 33550 | 33500 | 946 |
| 535 | 20240614 | 111100 | 14072811250 | 33550 | 33550 | 33550 | 33500 | 2029 |
| 536 | 20240614 | 111000 | 14004768650 | 33550 | 33600 | 33600 | 33550 | 257 |
| 537 | 20240614 | 110900 | 13996138850 | 33600 | 33550 | 33600 | 33550 | 892 |
| 538 | 20240614 | 110800 | 13966200400 | 33550 | 33500 | 33600 | 33500 | 147 |
| 539 | 20240614 | 110700 | 13961261950 | 33500 | 33550 | 33600 | 33500 | 1062 |
| 540 | 20240614 | 110600 | 13925625500 | 33550 | 33500 | 33600 | 33500 | 549 |
| 541 | 20240614 | 110500 | 13907206050 | 33500 | 33550 | 33550 | 33500 | 971 |
| 542 | 20240614 | 110400 | 13874632600 | 33500 | 33500 | 33550 | 33500 | 1126 |
| 543 | 20240614 | 110300 | 13836911550 | 33550 | 33550 | 33550 | 33550 | 553 |
| 544 | 20240614 | 110200 | 13818358400 | 33550 | 33650 | 33650 | 33500 | 5476 |
| 545 | 20240614 | 110100 | 13634658700 | 33650 | 33600 | 33650 | 33550 | 284 |
| 546 | 20240614 | 110000 | 13625115000 | 33600 | 33650 | 33650 | 33600 | 709 |
| 547 | 20240614 | 105900 | 13601292050 | 33700 | 33700 | 33700 | 33600 | 248 |
| 548 | 20240614 | 105800 | 13592943450 | 33600 | 33600 | 33700 | 33550 | 839 |
| 549 | 20240614 | 105700 | 13564752300 | 33600 | 33600 | 33600 | 33550 | 145 |
| 550 | 20240614 | 105600 | 13559885550 | 33600 | 33600 | 33600 | 33600 | 901 |
| 551 | 20240614 | 105500 | 13529611950 | 33600 | 33700 | 33700 | 33600 | 2336 |
| 552 | 20240614 | 105400 | 13450953200 | 33650 | 33650 | 33700 | 33650 | 111 |
| 553 | 20240614 | 105300 | 13447217650 | 33650 | 33650 | 33700 | 33650 | 796 |
| 554 | 20240614 | 105200 | 13420429200 | 33650 | 33650 | 33700 | 33650 | 508 |
| 555 | 20240614 | 105100 | 13403319150 | 33700 | 33550 | 33700 | 33500 | 714 |
| 556 | 20240614 | 105000 | 13379332100 | 33500 | 33550 | 33600 | 33500 | 2001 |
| 557 | 20240614 | 104900 | 13312147750 | 33550 | 33500 | 33600 | 33500 | 1142 |
| 558 | 20240614 | 104800 | 13273792750 | 33500 | 33600 | 33650 | 33500 | 1430 |
| 559 | 20240614 | 104700 | 13225830650 | 33600 | 33650 | 33700 | 33550 | 1620 |
| 560 | 20240614 | 104600 | 13171372950 | 33550 | 33700 | 33700 | 33550 | 3731 |
| 561 | 20240614 | 104500 | 13045934500 | 33700 | 33650 | 33700 | 33650 | 171 |
| 562 | 20240614 | 104400 | 13040180300 | 33650 | 33750 | 33750 | 33650 | 561 |
| 563 | 20240614 | 104300 | 13021271900 | 33750 | 33800 | 33800 | 33700 | 1342 |
| 564 | 20240614 | 104200 | 12975981900 | 33850 | 33850 | 33850 | 33800 | 419 |
| 565 | 20240614 | 104100 | 12961799050 | 33850 | 33900 | 33950 | 33800 | 1757 |
| 566 | 20240614 | 104000 | 12902285750 | 33950 | 33900 | 34000 | 33850 | 2512 |
| 567 | 20240614 | 103900 | 12817109300 | 33850 | 33800 | 33850 | 33800 | 1113 |
| 568 | 20240614 | 103800 | 12779438200 | 33850 | 33750 | 33850 | 33700 | 1233 |
| 569 | 20240614 | 103700 | 12737809400 | 33750 | 33850 | 33850 | 33750 | 3798 |
| 570 | 20240614 | 103600 | 12609443100 | 33850 | 33900 | 33900 | 33850 | 794 |
| 571 | 20240614 | 103500 | 12582552650 | 33900 | 34000 | 34000 | 33850 | 7935 |
| 572 | 20240614 | 103400 | 12313219800 | 34000 | 33900 | 34050 | 33900 | 8263 |
| 573 | 20240614 | 103300 | 12032385750 | 33900 | 33800 | 33950 | 33700 | 5146 |
| 574 | 20240614 | 103200 | 11858085250 | 33850 | 33600 | 33850 | 33550 | 4180 |
| 575 | 20240614 | 103100 | 11717168650 | 33500 | 33450 | 33600 | 33400 | 1633 |
| 576 | 20240614 | 103000 | 11662479050 | 33450 | 33550 | 33600 | 33350 | 4592 |
| 577 | 20240614 | 102900 | 11508770100 | 33500 | 33550 | 33600 | 33500 | 2454 |
| 578 | 20240614 | 102800 | 11426474150 | 33500 | 33450 | 33550 | 33400 | 1619 |
| 579 | 20240614 | 102700 | 11372281100 | 33400 | 33350 | 33400 | 33350 | 871 |
| 580 | 20240614 | 102600 | 11343197450 | 33350 | 33400 | 33400 | 33350 | 284 |
| 581 | 20240614 | 102500 | 11333722650 | 33350 | 33400 | 33450 | 33350 | 1257 |
| 582 | 20240614 | 102400 | 11291755800 | 33350 | 33250 | 33400 | 33250 | 2346 |
| 583 | 20240614 | 102300 | 11213656950 | 33200 | 33150 | 33200 | 33150 | 907 |
| 584 | 20240614 | 102200 | 11183554700 | 33150 | 33200 | 33250 | 33150 | 604 |
| 585 | 20240614 | 102100 | 11163511300 | 33200 | 33100 | 33200 | 33100 | 1274 |
| 586 | 20240614 | 102000 | 11121316550 | 33050 | 33050 | 33100 | 33000 | 3134 |
| 587 | 20240614 | 101900 | 11017736100 | 33050 | 33050 | 33100 | 33050 | 667 |
| 588 | 20240614 | 101800 | 10995665600 | 33050 | 33050 | 33100 | 33050 | 784 |
| 589 | 20240614 | 101700 | 10969743550 | 33100 | 33050 | 33100 | 33050 | 482 |
| 590 | 20240614 | 101600 | 10953810400 | 33100 | 33100 | 33100 | 33050 | 1879 |
| 591 | 20240614 | 101500 | 10891692000 | 33100 | 33050 | 33150 | 33000 | 317 |
| 592 | 20240614 | 101400 | 10881210750 | 33000 | 33050 | 33050 | 33000 | 3156 |
| 593 | 20240614 | 101300 | 10776992850 | 33050 | 33150 | 33150 | 33000 | 11484 |
| 594 | 20240614 | 101200 | 10397066050 | 33150 | 33150 | 33150 | 33100 | 1233 |
| 595 | 20240614 | 101100 | 10356202050 | 33150 | 33150 | 33150 | 33100 | 906 |
| 596 | 20240614 | 101000 | 10326168200 | 33150 | 33200 | 33200 | 33150 | 2694 |
| 597 | 20240614 | 100900 | 10236858550 | 33150 | 33200 | 33200 | 33150 | 1414 |
| 598 | 20240614 | 100800 | 10189978200 | 33150 | 33200 | 33200 | 33150 | 585 |
| 599 | 20240614 | 100700 | 10170568200 | 33200 | 33150 | 33200 | 33150 | 307 |
| 600 | 20240614 | 100600 | 10160385700 | 33150 | 33200 | 33200 | 33150 | 553 |
| 601 | 20240614 | 100500 | 10142047600 | 33200 | 33200 | 33200 | 33150 | 1327 |
| 602 | 20240614 | 100400 | 10098038350 | 33200 | 33150 | 33200 | 33150 | 496 |
| 603 | 20240614 | 100300 | 10081592150 | 33150 | 33200 | 33200 | 33150 | 693 |
| 604 | 20240614 | 100200 | 10058613550 | 33200 | 33200 | 33200 | 33100 | 2031 |
| 605 | 20240614 | 100100 | 9991295050 | 33200 | 33200 | 33250 | 33150 | 1297 |
| 606 | 20240614 | 100000 | 9948288950 | 33200 | 33200 | 33250 | 33150 | 1109 |
| 607 | 20240614 | 095900 | 9911475150 | 33200 | 33200 | 33250 | 33150 | 1737 |
| 608 | 20240614 | 095800 | 9853806600 | 33200 | 33100 | 33250 | 33100 | 3461 |
| 609 | 20240614 | 095700 | 9739078450 | 33050 | 33150 | 33150 | 33050 | 4717 |
| 610 | 20240614 | 095600 | 9583079750 | 33150 | 33150 | 33200 | 33050 | 7593 |
| 611 | 20240614 | 095500 | 9331557650 | 33150 | 33300 | 33350 | 33150 | 10449 |
| 612 | 20240614 | 095400 | 8984746400 | 33300 | 33250 | 33300 | 33250 | 1703 |
| 613 | 20240614 | 095300 | 8928068750 | 33300 | 33300 | 33350 | 33250 | 1618 |
| 614 | 20240614 | 095200 | 8874193850 | 33250 | 33250 | 33300 | 33250 | 2109 |
| 615 | 20240614 | 095100 | 8804056800 | 33250 | 33250 | 33300 | 33250 | 2281 |
| 616 | 20240614 | 095000 | 8728211100 | 33300 | 33300 | 33350 | 33200 | 3136 |
| 617 | 20240614 | 094900 | 8623857600 | 33350 | 33300 | 33350 | 33250 | 1050 |
| 618 | 20240614 | 094800 | 8588875250 | 33300 | 33250 | 33350 | 33200 | 5956 |
| 619 | 20240614 | 094700 | 8390596250 | 33250 | 33400 | 33400 | 33200 | 10307 |
| 620 | 20240614 | 094600 | 8047589950 | 33400 | 33350 | 33450 | 33350 | 4862 |
| 621 | 20240614 | 094500 | 7885358750 | 33350 | 33500 | 33550 | 33350 | 5868 |
| 622 | 20240614 | 094400 | 7689295250 | 33500 | 33550 | 33600 | 33500 | 2543 |
| 623 | 20240614 | 094300 | 7604061750 | 33500 | 33650 | 33650 | 33500 | 986 |
| 624 | 20240614 | 094200 | 7570997950 | 33650 | 33500 | 33650 | 33500 | 286 |
| 625 | 20240614 | 094100 | 7561412800 | 33650 | 33600 | 33650 | 33450 | 4671 |
| 626 | 20240614 | 094000 | 7404887650 | 33600 | 33450 | 33600 | 33450 | 2147 |
| 627 | 20240614 | 093900 | 7332856300 | 33500 | 33550 | 33550 | 33450 | 21479 |
| 628 | 20240614 | 093800 | 6613623850 | 33550 | 33550 | 33600 | 33500 | 3876 |
| 629 | 20240614 | 093700 | 6483594700 | 33550 | 33550 | 33550 | 33500 | 2686 |
| 630 | 20240614 | 093600 | 6393549200 | 33500 | 33550 | 33550 | 33500 | 5961 |
| 631 | 20240614 | 093500 | 6193813700 | 33550 | 33550 | 33600 | 33500 | 3262 |
| 632 | 20240614 | 093400 | 6084377050 | 33550 | 33650 | 33650 | 33550 | 885 |
| 633 | 20240614 | 093300 | 6054652650 | 33650 | 33650 | 33650 | 33550 | 658 |
| 634 | 20240614 | 093200 | 6032554650 | 33550 | 33600 | 33650 | 33500 | 2232 |
| 635 | 20240614 | 093100 | 5957626100 | 33600 | 33700 | 33700 | 33600 | 337 |
| 636 | 20240614 | 093000 | 5946296350 | 33700 | 33800 | 33850 | 33550 | 3039 |
| 637 | 20240614 | 092900 | 5843909550 | 33800 | 33550 | 33850 | 33550 | 2324 |
| 638 | 20240614 | 092800 | 5765441650 | 33550 | 33600 | 33650 | 33500 | 3362 |
| 639 | 20240614 | 092700 | 5652632150 | 33550 | 33650 | 33700 | 33550 | 3184 |
| 640 | 20240614 | 092600 | 5545751300 | 33600 | 33650 | 33700 | 33600 | 1144 |
| 641 | 20240614 | 092500 | 5507265500 | 33600 | 33600 | 33650 | 33500 | 4858 |
| 642 | 20240614 | 092400 | 5344281850 | 33600 | 33600 | 33700 | 33550 | 3747 |
| 643 | 20240614 | 092300 | 5218343300 | 33650 | 33700 | 33700 | 33550 | 9583 |
| 644 | 20240614 | 092200 | 4896051050 | 33700 | 33800 | 33850 | 33700 | 7908 |
| 645 | 20240614 | 092100 | 4629355200 | 33800 | 33850 | 34000 | 33800 | 608 |
| 646 | 20240614 | 092000 | 4608778250 | 33850 | 33800 | 34100 | 33800 | 2338 |
| 647 | 20240614 | 091900 | 4529345450 | 33800 | 33700 | 33900 | 33700 | 1985 |
| 648 | 20240614 | 091800 | 4462360550 | 33700 | 34050 | 34100 | 33700 | 4348 |
| 649 | 20240614 | 091700 | 4315207000 | 34100 | 34050 | 34150 | 34000 | 1576 |
| 650 | 20240614 | 091600 | 4261474100 | 34050 | 33850 | 34050 | 33700 | 10073 |
| 651 | 20240614 | 091500 | 3920517250 | 33900 | 33950 | 34000 | 33850 | 1449 |
| 652 | 20240614 | 091400 | 3871376900 | 33950 | 34050 | 34100 | 33950 | 1163 |
| 653 | 20240614 | 091300 | 3831831800 | 34100 | 33950 | 34150 | 33900 | 1605 |
| 654 | 20240614 | 091200 | 3777144450 | 33950 | 33900 | 34000 | 33800 | 4152 |
| 655 | 20240614 | 091100 | 3636473450 | 33900 | 34050 | 34050 | 33900 | 3155 |
| 656 | 20240614 | 091000 | 3529186750 | 34050 | 33750 | 34050 | 33750 | 2957 |
| 657 | 20240614 | 090900 | 3428945350 | 33750 | 33750 | 33750 | 33700 | 2413 |
| 658 | 20240614 | 090800 | 3347507350 | 33750 | 33600 | 33750 | 33600 | 5056 |
| 659 | 20240614 | 090700 | 3177505250 | 33600 | 33700 | 33800 | 33600 | 5626 |
| 660 | 20240614 | 090600 | 2988096650 | 33700 | 33850 | 33850 | 33450 | 21109 |
| 661 | 20240614 | 090500 | 2278300700 | 33900 | 34050 | 34150 | 33850 | 7551 |
| 662 | 20240614 | 090400 | 2022192950 | 34000 | 34000 | 34300 | 34000 | 7976 |
| 663 | 20240614 | 090300 | 1750284800 | 33950 | 34250 | 34250 | 33800 | 19753 |
| 664 | 20240614 | 090200 | 1079138800 | 34250 | 34150 | 34450 | 34150 | 1837 |
| 665 | 20240614 | 090100 | 1016104600 | 34100 | 34200 | 34350 | 34000 | 14492 |
| 666 | 20240614 | 090000 | 521724800 | 34200 | 34550 | 34600 | 34150 | 15157 |