35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 200500 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 4237 |
| 3 | 20240614 | 200400 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 4 | 20240614 | 200300 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 5 | 20240614 | 200200 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 6 | 20240614 | 200100 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 7 | 20240614 | 200000 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 8 | 20240614 | 195900 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 9 | 20240614 | 195800 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 10 | 20240614 | 195700 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 11 | 20240614 | 195600 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 12 | 20240614 | 195500 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 13 | 20240614 | 195400 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 14 | 20240614 | 195300 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 15 | 20240614 | 195200 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 16 | 20240614 | 195100 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 17 | 20240614 | 195000 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 18 | 20240614 | 194900 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 19 | 20240614 | 194800 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 20 | 20240614 | 194700 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 21 | 20240614 | 194600 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 22 | 20240614 | 194500 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 23 | 20240614 | 194400 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 24 | 20240614 | 194300 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 25 | 20240614 | 194200 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 26 | 20240614 | 194100 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 27 | 20240614 | 194000 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 28 | 20240614 | 193900 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 29 | 20240614 | 193800 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 30 | 20240614 | 193700 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 31 | 20240614 | 193600 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 32 | 20240614 | 193500 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 4237 |
| 33 | 20240614 | 193400 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 34 | 20240614 | 193300 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 35 | 20240614 | 193200 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 36 | 20240614 | 193100 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 37 | 20240614 | 193000 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 38 | 20240614 | 192900 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 39 | 20240614 | 192800 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 40 | 20240614 | 192700 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 41 | 20240614 | 192600 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 42 | 20240614 | 192500 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 43 | 20240614 | 192400 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 44 | 20240614 | 192300 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 45 | 20240614 | 192200 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 46 | 20240614 | 192100 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 47 | 20240614 | 192000 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 48 | 20240614 | 191900 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 49 | 20240614 | 191800 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 50 | 20240614 | 191700 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 51 | 20240614 | 191600 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 52 | 20240614 | 191500 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 53 | 20240614 | 191400 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 54 | 20240614 | 191300 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 55 | 20240614 | 191200 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 56 | 20240614 | 191100 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 57 | 20240614 | 191000 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 58 | 20240614 | 190900 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 59 | 20240614 | 190800 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 60 | 20240614 | 190700 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 61 | 20240614 | 190600 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 62 | 20240614 | 190500 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 4237 |
| 63 | 20240614 | 190400 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 64 | 20240614 | 190300 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 65 | 20240614 | 190200 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 66 | 20240614 | 190100 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 67 | 20240614 | 190000 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 68 | 20240614 | 185900 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 69 | 20240614 | 185800 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 70 | 20240614 | 185700 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 71 | 20240614 | 185600 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 72 | 20240614 | 185500 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 73 | 20240614 | 185400 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 74 | 20240614 | 185300 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 75 | 20240614 | 185200 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 76 | 20240614 | 185100 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 77 | 20240614 | 185000 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 78 | 20240614 | 184900 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 79 | 20240614 | 184800 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 80 | 20240614 | 184700 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 81 | 20240614 | 184600 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 82 | 20240614 | 184500 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 83 | 20240614 | 184400 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 84 | 20240614 | 184300 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 85 | 20240614 | 184200 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 86 | 20240614 | 184100 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 87 | 20240614 | 184000 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 88 | 20240614 | 183900 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 89 | 20240614 | 183800 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 90 | 20240614 | 183700 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 91 | 20240614 | 183600 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 92 | 20240614 | 183500 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 4237 |
| 93 | 20240614 | 183400 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 94 | 20240614 | 183300 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 95 | 20240614 | 183200 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 96 | 20240614 | 183100 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 97 | 20240614 | 183000 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 98 | 20240614 | 182900 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 99 | 20240614 | 182800 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 100 | 20240614 | 182700 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 101 | 20240614 | 182600 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 102 | 20240614 | 182500 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 103 | 20240614 | 182400 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 104 | 20240614 | 182300 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 105 | 20240614 | 182200 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 106 | 20240614 | 182100 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 107 | 20240614 | 182000 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 108 | 20240614 | 181900 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 109 | 20240614 | 181800 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 110 | 20240614 | 181700 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 111 | 20240614 | 181600 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 112 | 20240614 | 181500 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 113 | 20240614 | 181400 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 114 | 20240614 | 181300 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 115 | 20240614 | 181200 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 116 | 20240614 | 181100 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 117 | 20240614 | 181000 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 118 | 20240614 | 180900 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 119 | 20240614 | 180800 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 120 | 20240614 | 180700 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 121 | 20240614 | 180600 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 122 | 20240614 | 180500 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 4237 |
| 123 | 20240614 | 180400 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 124 | 20240614 | 180300 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 125 | 20240614 | 180200 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 126 | 20240614 | 180100 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 127 | 20240614 | 180000 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 128 | 20240614 | 175900 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 129 | 20240614 | 175800 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 130 | 20240614 | 175700 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 131 | 20240614 | 175600 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 132 | 20240614 | 175500 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 133 | 20240614 | 175400 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 134 | 20240614 | 175300 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 135 | 20240614 | 175200 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 136 | 20240614 | 175100 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 137 | 20240614 | 175000 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 138 | 20240614 | 174900 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 139 | 20240614 | 174800 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 140 | 20240614 | 174700 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 141 | 20240614 | 174600 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 142 | 20240614 | 174500 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 143 | 20240614 | 174400 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 144 | 20240614 | 174300 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 145 | 20240614 | 174200 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 146 | 20240614 | 174100 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 147 | 20240614 | 174000 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 148 | 20240614 | 173900 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 149 | 20240614 | 173800 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 150 | 20240614 | 173700 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 151 | 20240614 | 173600 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 152 | 20240614 | 173500 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 4237 |
| 153 | 20240614 | 173400 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 154 | 20240614 | 173300 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 155 | 20240614 | 173200 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 156 | 20240614 | 173100 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 157 | 20240614 | 173000 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 158 | 20240614 | 172900 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 159 | 20240614 | 172800 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 160 | 20240614 | 172700 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 161 | 20240614 | 172600 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 162 | 20240614 | 172500 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 163 | 20240614 | 172400 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 164 | 20240614 | 172300 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 165 | 20240614 | 172200 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 166 | 20240614 | 172100 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 167 | 20240614 | 172000 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 168 | 20240614 | 171900 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 169 | 20240614 | 171800 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 170 | 20240614 | 171700 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 171 | 20240614 | 171600 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 172 | 20240614 | 171500 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 173 | 20240614 | 171400 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 174 | 20240614 | 171300 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 175 | 20240614 | 171200 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 176 | 20240614 | 171100 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 177 | 20240614 | 171000 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 178 | 20240614 | 170900 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 179 | 20240614 | 170800 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 180 | 20240614 | 170700 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 181 | 20240614 | 170600 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 182 | 20240614 | 170500 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 4237 |
| 183 | 20240614 | 170400 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 184 | 20240614 | 170300 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 185 | 20240614 | 170200 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 186 | 20240614 | 170100 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 187 | 20240614 | 170000 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 188 | 20240614 | 165900 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 189 | 20240614 | 165800 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 190 | 20240614 | 165700 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 191 | 20240614 | 165600 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 192 | 20240614 | 165500 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 193 | 20240614 | 165400 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 194 | 20240614 | 165300 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 195 | 20240614 | 165200 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 196 | 20240614 | 165100 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 197 | 20240614 | 165000 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 198 | 20240614 | 164900 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 199 | 20240614 | 164800 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 200 | 20240614 | 164700 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 201 | 20240614 | 164600 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 202 | 20240614 | 164500 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 203 | 20240614 | 164400 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 204 | 20240614 | 164300 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 205 | 20240614 | 164200 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 206 | 20240614 | 164100 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 207 | 20240614 | 164000 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 208 | 20240614 | 163900 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 209 | 20240614 | 163800 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 210 | 20240614 | 163700 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 211 | 20240614 | 163600 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 212 | 20240614 | 163500 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 4237 |
| 213 | 20240614 | 163400 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 214 | 20240614 | 163300 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 215 | 20240614 | 163200 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 216 | 20240614 | 163100 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 217 | 20240614 | 163000 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 218 | 20240614 | 162900 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 219 | 20240614 | 162800 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 220 | 20240614 | 162700 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 221 | 20240614 | 162600 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 222 | 20240614 | 162500 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 223 | 20240614 | 162400 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 224 | 20240614 | 162300 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 225 | 20240614 | 162200 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 226 | 20240614 | 162100 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 227 | 20240614 | 162000 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 228 | 20240614 | 161900 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 229 | 20240614 | 161800 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 230 | 20240614 | 161700 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 231 | 20240614 | 161600 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 232 | 20240614 | 161500 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 233 | 20240614 | 161400 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 234 | 20240614 | 161300 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 235 | 20240614 | 161200 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 236 | 20240614 | 161100 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 237 | 20240614 | 161000 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 238 | 20240614 | 160900 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 239 | 20240614 | 160800 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 240 | 20240614 | 160700 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 241 | 20240614 | 160600 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 242 | 20240614 | 160500 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 4237 |
| 243 | 20240614 | 160400 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 244 | 20240614 | 160300 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 245 | 20240614 | 160200 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 246 | 20240614 | 160100 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 247 | 20240614 | 160000 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 248 | 20240614 | 155900 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 249 | 20240614 | 155800 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 250 | 20240614 | 155700 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 251 | 20240614 | 155600 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 252 | 20240614 | 155500 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 253 | 20240614 | 155400 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 254 | 20240614 | 155300 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 255 | 20240614 | 155200 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 256 | 20240614 | 155100 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 257 | 20240614 | 155000 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 258 | 20240614 | 154900 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 259 | 20240614 | 154800 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 260 | 20240614 | 154700 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 261 | 20240614 | 154600 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 262 | 20240614 | 154500 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 263 | 20240614 | 154400 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 264 | 20240614 | 154300 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 265 | 20240614 | 154200 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 266 | 20240614 | 154100 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 267 | 20240614 | 154000 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 268 | 20240614 | 153900 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 269 | 20240614 | 153800 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 270 | 20240614 | 153700 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 271 | 20240614 | 153600 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 272 | 20240614 | 153500 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 4237 |
| 273 | 20240614 | 153400 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 274 | 20240614 | 153300 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 275 | 20240614 | 153200 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 276 | 20240614 | 153100 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 277 | 20240614 | 153000 | 7305821600 | 42400 | 42400 | 42400 | 42400 | 4237 |
| 278 | 20240614 | 152900 | 7126172800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 279 | 20240614 | 152800 | 7126172800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 280 | 20240614 | 152700 | 7126172800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 281 | 20240614 | 152600 | 7126172800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 282 | 20240614 | 152500 | 7126172800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 283 | 20240614 | 152400 | 7126172800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 284 | 20240614 | 152300 | 7126172800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 285 | 20240614 | 152200 | 7126172800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 286 | 20240614 | 152100 | 7126172800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 287 | 20240614 | 152000 | 7126172800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 288 | 20240614 | 151900 | 7126172800 | 42300 | 42250 | 42350 | 42200 | 398 |
| 289 | 20240614 | 151800 | 7109344350 | 42250 | 42150 | 42250 | 42150 | 186 |
| 290 | 20240614 | 151700 | 7101494950 | 42200 | 42200 | 42250 | 42150 | 586 |
| 291 | 20240614 | 151600 | 7076758900 | 42250 | 42250 | 42250 | 42200 | 738 |
| 292 | 20240614 | 151500 | 7045609350 | 42250 | 42250 | 42250 | 42200 | 257 |
| 293 | 20240614 | 151400 | 7034761250 | 42250 | 42200 | 42300 | 42150 | 291 |
| 294 | 20240614 | 151300 | 7022481850 | 42200 | 42150 | 42250 | 42100 | 634 |
| 295 | 20240614 | 151200 | 6995744900 | 42150 | 42100 | 42150 | 42100 | 473 |
| 296 | 20240614 | 151100 | 6975824550 | 42150 | 42100 | 42200 | 42100 | 225 |
| 297 | 20240614 | 151000 | 6966344900 | 42100 | 42150 | 42150 | 42100 | 378 |
| 298 | 20240614 | 150900 | 6950420850 | 42100 | 42150 | 42150 | 42100 | 162 |
| 299 | 20240614 | 150800 | 6943600600 | 42150 | 42150 | 42200 | 42100 | 214 |
| 300 | 20240614 | 150700 | 6934581950 | 42150 | 42050 | 42200 | 42000 | 1160 |
| 301 | 20240614 | 150600 | 6885758450 | 42050 | 42000 | 42050 | 42000 | 300 |
| 302 | 20240614 | 150500 | 6873150300 | 42050 | 42050 | 42100 | 42000 | 117 |
| 303 | 20240614 | 150400 | 6868233850 | 42000 | 42000 | 42050 | 42000 | 263 |
| 304 | 20240614 | 150300 | 6857185800 | 42000 | 42000 | 42050 | 42000 | 257 |
| 305 | 20240614 | 150200 | 6846384950 | 42000 | 42100 | 42100 | 42000 | 365 |
| 306 | 20240614 | 150100 | 6831037800 | 42100 | 42100 | 42100 | 42000 | 181 |
| 307 | 20240614 | 150000 | 6823424550 | 42050 | 42050 | 42100 | 42050 | 233 |
| 308 | 20240614 | 145900 | 6813626700 | 42050 | 42100 | 42100 | 42050 | 273 |
| 309 | 20240614 | 145800 | 6802141750 | 42150 | 42100 | 42150 | 42100 | 193 |
| 310 | 20240614 | 145700 | 6794014300 | 42100 | 42050 | 42100 | 42050 | 297 |
| 311 | 20240614 | 145600 | 6781517350 | 42050 | 42050 | 42100 | 42050 | 177 |
| 312 | 20240614 | 145500 | 6774074450 | 42050 | 42100 | 42150 | 42050 | 441 |
| 313 | 20240614 | 145400 | 6755517250 | 42100 | 42050 | 42100 | 42000 | 279 |
| 314 | 20240614 | 145300 | 6743780950 | 42050 | 42050 | 42150 | 42000 | 620 |
| 315 | 20240614 | 145200 | 6717663450 | 42050 | 41950 | 42150 | 41950 | 282 |
| 316 | 20240614 | 145100 | 6705818650 | 41950 | 42000 | 42000 | 41950 | 500 |
| 317 | 20240614 | 145000 | 6684826500 | 41950 | 42000 | 42050 | 41950 | 187 |
| 318 | 20240614 | 144900 | 6676975700 | 42000 | 42000 | 42050 | 42000 | 196 |
| 319 | 20240614 | 144800 | 6668740300 | 42000 | 42100 | 42150 | 41950 | 3323 |
| 320 | 20240614 | 144700 | 6529040650 | 42100 | 42150 | 42200 | 42100 | 646 |
| 321 | 20240614 | 144600 | 6501826200 | 42150 | 42200 | 42250 | 42150 | 238 |
| 322 | 20240614 | 144500 | 6491792050 | 42200 | 42250 | 42300 | 42150 | 225 |
| 323 | 20240614 | 144400 | 6482294350 | 42250 | 42250 | 42250 | 42250 | 171 |
| 324 | 20240614 | 144300 | 6475069600 | 42250 | 42400 | 42400 | 42250 | 1490 |
| 325 | 20240614 | 144200 | 6411993200 | 42350 | 42350 | 42400 | 42350 | 190 |
| 326 | 20240614 | 144100 | 6403944200 | 42350 | 42350 | 42400 | 42350 | 251 |
| 327 | 20240614 | 144000 | 6393312250 | 42400 | 42350 | 42400 | 42350 | 209 |
| 328 | 20240614 | 143900 | 6384459600 | 42350 | 42400 | 42400 | 42350 | 147 |
| 329 | 20240614 | 143800 | 6378233600 | 42400 | 42400 | 42400 | 42350 | 172 |
| 330 | 20240614 | 143700 | 6370948750 | 42400 | 42350 | 42400 | 42350 | 408 |
| 331 | 20240614 | 143600 | 6353664050 | 42350 | 42350 | 42400 | 42350 | 142 |
| 332 | 20240614 | 143500 | 6347649850 | 42350 | 42400 | 42400 | 42350 | 201 |
| 333 | 20240614 | 143400 | 6339135950 | 42350 | 42350 | 42400 | 42350 | 234 |
| 334 | 20240614 | 143300 | 6329225050 | 42350 | 42350 | 42400 | 42350 | 220 |
| 335 | 20240614 | 143200 | 6319907550 | 42400 | 42450 | 42450 | 42400 | 615 |
| 336 | 20240614 | 143100 | 6293824200 | 42400 | 42350 | 42450 | 42350 | 413 |
| 337 | 20240614 | 143000 | 6276311700 | 42350 | 42450 | 42450 | 42350 | 562 |
| 338 | 20240614 | 142900 | 6252500100 | 42450 | 42350 | 42450 | 42350 | 779 |
| 339 | 20240614 | 142800 | 6219476900 | 42350 | 42250 | 42400 | 42250 | 410 |
| 340 | 20240614 | 142700 | 6202114050 | 42250 | 42200 | 42250 | 42200 | 192 |
| 341 | 20240614 | 142600 | 6194008000 | 42200 | 42150 | 42300 | 42150 | 197 |
| 342 | 20240614 | 142500 | 6185695250 | 42150 | 42200 | 42250 | 42100 | 171 |
| 343 | 20240614 | 142400 | 6178492550 | 42150 | 42150 | 42350 | 42100 | 282 |
| 344 | 20240614 | 142300 | 6166587300 | 42100 | 42000 | 42150 | 42000 | 399 |
| 345 | 20240614 | 142200 | 6149796300 | 42000 | 42000 | 42050 | 42000 | 409 |
| 346 | 20240614 | 142100 | 6132617900 | 42000 | 42050 | 42100 | 42000 | 294 |
| 347 | 20240614 | 142000 | 6120256450 | 42050 | 42000 | 42050 | 42000 | 139 |
| 348 | 20240614 | 141900 | 6114416850 | 42000 | 42000 | 42050 | 42000 | 188 |
| 349 | 20240614 | 141800 | 6106520800 | 42000 | 42000 | 42050 | 42000 | 236 |
| 350 | 20240614 | 141700 | 6096607550 | 42050 | 42000 | 42100 | 42000 | 251 |
| 351 | 20240614 | 141600 | 6086052300 | 42000 | 42050 | 42050 | 42000 | 114 |
| 352 | 20240614 | 141500 | 6081261700 | 42050 | 42050 | 42100 | 42000 | 268 |
| 353 | 20240614 | 141400 | 6069995450 | 42000 | 42000 | 42100 | 42000 | 129 |
| 354 | 20240614 | 141300 | 6064575750 | 42000 | 42000 | 42100 | 42000 | 282 |
| 355 | 20240614 | 141200 | 6052730350 | 42050 | 42000 | 42050 | 42000 | 269 |
| 356 | 20240614 | 141100 | 6041428450 | 42000 | 42000 | 42050 | 42000 | 170 |
| 357 | 20240614 | 141000 | 6034286700 | 42000 | 42000 | 42050 | 42000 | 192 |
| 358 | 20240614 | 140900 | 6026222500 | 42000 | 41950 | 42000 | 41950 | 138 |
| 359 | 20240614 | 140800 | 6020432750 | 42000 | 41950 | 42050 | 41950 | 384 |
| 360 | 20240614 | 140700 | 6004317550 | 41950 | 41950 | 42000 | 41950 | 214 |
| 361 | 20240614 | 140600 | 5995337600 | 41950 | 41950 | 42000 | 41950 | 183 |
| 362 | 20240614 | 140500 | 5987655900 | 42050 | 42050 | 42050 | 41950 | 219 |
| 363 | 20240614 | 140400 | 5978465200 | 42050 | 42000 | 42050 | 42000 | 280 |
| 364 | 20240614 | 140300 | 5966704850 | 42000 | 42000 | 42150 | 42000 | 163 |
| 365 | 20240614 | 140200 | 5959854950 | 42050 | 42000 | 42050 | 41950 | 340 |
| 366 | 20240614 | 140100 | 5945569750 | 42000 | 42000 | 42000 | 41950 | 317 |
| 367 | 20240614 | 140000 | 5932261750 | 42000 | 42000 | 42000 | 41950 | 308 |
| 368 | 20240614 | 135900 | 5919327650 | 42000 | 42000 | 42050 | 41950 | 230 |
| 369 | 20240614 | 135800 | 5909664000 | 42000 | 41950 | 42050 | 41950 | 190 |
| 370 | 20240614 | 135700 | 5901683900 | 41950 | 42000 | 42050 | 41950 | 172 |
| 371 | 20240614 | 135600 | 5894461900 | 42000 | 41950 | 42050 | 41950 | 254 |
| 372 | 20240614 | 135500 | 5883800200 | 41950 | 41950 | 42000 | 41950 | 288 |
| 373 | 20240614 | 135400 | 5871708750 | 41950 | 42000 | 42000 | 41950 | 280 |
| 374 | 20240614 | 135300 | 5859953900 | 42000 | 42000 | 42000 | 41950 | 230 |
| 375 | 20240614 | 135200 | 5850303200 | 41950 | 41950 | 42000 | 41950 | 157 |
| 376 | 20240614 | 135100 | 5843716450 | 41950 | 41950 | 42050 | 41950 | 172 |
| 377 | 20240614 | 135000 | 5836498850 | 42000 | 42050 | 42050 | 41950 | 361 |
| 378 | 20240614 | 134900 | 5821333400 | 42050 | 42100 | 42200 | 42050 | 522 |
| 379 | 20240614 | 134800 | 5799356450 | 42150 | 42200 | 42200 | 42100 | 219 |
| 380 | 20240614 | 134700 | 5790125050 | 42150 | 42150 | 42200 | 42150 | 160 |
| 381 | 20240614 | 134600 | 5783380750 | 42150 | 42200 | 42200 | 42150 | 74 |
| 382 | 20240614 | 134500 | 5780259950 | 42150 | 42250 | 42250 | 42150 | 479 |
| 383 | 20240614 | 134400 | 5760045100 | 42200 | 42250 | 42300 | 42200 | 244 |
| 384 | 20240614 | 134300 | 5749736850 | 42300 | 42350 | 42400 | 42300 | 459 |
| 385 | 20240614 | 134200 | 5730303300 | 42350 | 42350 | 42400 | 42350 | 130 |
| 386 | 20240614 | 134100 | 5724796350 | 42300 | 42300 | 42400 | 42300 | 40 |
| 387 | 20240614 | 134000 | 5723102500 | 42300 | 42250 | 42300 | 42250 | 263 |
| 388 | 20240614 | 133900 | 5711983000 | 42300 | 42300 | 42400 | 42300 | 171 |
| 389 | 20240614 | 133800 | 5704744150 | 42350 | 42300 | 42350 | 42300 | 57 |
| 390 | 20240614 | 133700 | 5702330650 | 42300 | 42400 | 42400 | 42300 | 84 |
| 391 | 20240614 | 133600 | 5698773750 | 42400 | 42400 | 42450 | 42400 | 150 |
| 392 | 20240614 | 133500 | 5692412150 | 42400 | 42300 | 42450 | 42300 | 779 |
| 393 | 20240614 | 133400 | 5659403450 | 42250 | 42250 | 42350 | 42200 | 113 |
| 394 | 20240614 | 133300 | 5654628950 | 42300 | 42350 | 42350 | 42250 | 76 |
| 395 | 20240614 | 133200 | 5651415350 | 42300 | 42200 | 42300 | 42150 | 321 |
| 396 | 20240614 | 133100 | 5637839350 | 42150 | 42200 | 42250 | 42100 | 136 |
| 397 | 20240614 | 133000 | 5632104550 | 42200 | 42100 | 42200 | 42100 | 58 |
| 398 | 20240614 | 132900 | 5629659750 | 42100 | 42100 | 42150 | 42100 | 98 |
| 399 | 20240614 | 132800 | 5625533900 | 42150 | 42150 | 42150 | 42050 | 87 |
| 400 | 20240614 | 132700 | 5621870550 | 42150 | 42100 | 42150 | 42050 | 100 |
| 401 | 20240614 | 132600 | 5617659400 | 42100 | 42100 | 42150 | 42100 | 114 |
| 402 | 20240614 | 132500 | 5612859900 | 42050 | 42150 | 42150 | 42050 | 98 |
| 403 | 20240614 | 132400 | 5608738150 | 42150 | 42100 | 42150 | 42050 | 32 |
| 404 | 20240614 | 132300 | 5607390200 | 42100 | 42100 | 42100 | 42050 | 135 |
| 405 | 20240614 | 132200 | 5601709750 | 42050 | 42200 | 42200 | 42050 | 263 |
| 406 | 20240614 | 132100 | 5590637500 | 42250 | 42150 | 42250 | 42100 | 425 |
| 407 | 20240614 | 132000 | 5572724250 | 42100 | 42150 | 42200 | 42100 | 100 |
| 408 | 20240614 | 131900 | 5568509200 | 42150 | 42150 | 42200 | 42150 | 74 |
| 409 | 20240614 | 131800 | 5565389550 | 42150 | 42100 | 42200 | 42100 | 80 |
| 410 | 20240614 | 131700 | 5562019100 | 42150 | 42150 | 42150 | 42050 | 217 |
| 411 | 20240614 | 131600 | 5552877700 | 42100 | 42100 | 42100 | 42050 | 63 |
| 412 | 20240614 | 131500 | 5550227850 | 42050 | 42200 | 42200 | 42000 | 255 |
| 413 | 20240614 | 131400 | 5539483050 | 42050 | 42100 | 42200 | 41850 | 17173 |
| 414 | 20240614 | 131300 | 4819886250 | 42050 | 42050 | 42100 | 42000 | 41 |
| 415 | 20240614 | 131200 | 4818162400 | 42000 | 42000 | 42050 | 41950 | 223 |
| 416 | 20240614 | 131100 | 4808798600 | 42000 | 42000 | 42150 | 42000 | 173 |
| 417 | 20240614 | 131000 | 4801517750 | 42050 | 41950 | 42050 | 41950 | 215 |
| 418 | 20240614 | 130900 | 4792497500 | 41900 | 41900 | 41950 | 41900 | 113 |
| 419 | 20240614 | 130800 | 4787762750 | 41950 | 41950 | 41950 | 41900 | 79 |
| 420 | 20240614 | 130700 | 4784449450 | 42000 | 41850 | 42000 | 41850 | 241 |
| 421 | 20240614 | 130600 | 4774358100 | 41850 | 42000 | 42050 | 41850 | 1331 |
| 422 | 20240614 | 130500 | 4718639050 | 42000 | 41900 | 42000 | 41900 | 30 |
| 423 | 20240614 | 130400 | 4717379750 | 42100 | 42250 | 42250 | 41850 | 5678 |
| 424 | 20240614 | 130300 | 4478942700 | 42200 | 42250 | 42300 | 42200 | 339 |
| 425 | 20240614 | 130200 | 4464620400 | 42300 | 42350 | 42350 | 42300 | 122 |
| 426 | 20240614 | 130100 | 4459459650 | 42300 | 42350 | 42350 | 42300 | 102 |
| 427 | 20240614 | 130000 | 4455143750 | 42300 | 42300 | 42350 | 42300 | 81 |
| 428 | 20240614 | 125900 | 4451717150 | 42300 | 42350 | 42350 | 42300 | 43 |
| 429 | 20240614 | 125800 | 4449898200 | 42300 | 42300 | 42400 | 42300 | 82 |
| 430 | 20240614 | 125700 | 4446424300 | 42350 | 42250 | 42350 | 42250 | 77 |
| 431 | 20240614 | 125600 | 4443170350 | 42250 | 42250 | 42300 | 42250 | 67 |
| 432 | 20240614 | 125500 | 4440337800 | 42250 | 42300 | 42300 | 42250 | 102 |
| 433 | 20240614 | 125400 | 4436026750 | 42300 | 42250 | 42300 | 42250 | 60 |
| 434 | 20240614 | 125300 | 4433489650 | 42200 | 42200 | 42250 | 42200 | 230 |
| 435 | 20240614 | 125200 | 4423783600 | 42200 | 42200 | 42300 | 42200 | 698 |
| 436 | 20240614 | 125100 | 4394320350 | 42250 | 42250 | 42300 | 42200 | 52 |
| 437 | 20240614 | 125000 | 4392123150 | 42200 | 42250 | 42300 | 42200 | 104 |
| 438 | 20240614 | 124900 | 4387733100 | 42200 | 42150 | 42200 | 42150 | 203 |
| 439 | 20240614 | 124800 | 4379170050 | 42200 | 42150 | 42200 | 42150 | 250 |
| 440 | 20240614 | 124700 | 4368628250 | 42150 | 42200 | 42250 | 42150 | 217 |
| 441 | 20240614 | 124600 | 4359474150 | 42200 | 42200 | 42250 | 42200 | 90 |
| 442 | 20240614 | 124500 | 4355675150 | 42200 | 42200 | 42250 | 42200 | 62 |
| 443 | 20240614 | 124400 | 4353057500 | 42250 | 42250 | 42300 | 42200 | 70 |
| 444 | 20240614 | 124300 | 4350099700 | 42250 | 42250 | 42250 | 42200 | 120 |
| 445 | 20240614 | 124200 | 4345031500 | 42250 | 42300 | 42300 | 42250 | 39 |
| 446 | 20240614 | 124100 | 4343382650 | 42300 | 42300 | 42350 | 42300 | 48 |
| 447 | 20240614 | 124000 | 4341350700 | 42350 | 42300 | 42350 | 42300 | 78 |
| 448 | 20240614 | 123900 | 4338050400 | 42250 | 42500 | 42500 | 42150 | 129 |
| 449 | 20240614 | 123800 | 4332593450 | 42250 | 42200 | 42500 | 42100 | 299 |
| 450 | 20240614 | 123700 | 4319948650 | 42200 | 42150 | 42200 | 42100 | 48 |
| 451 | 20240614 | 123600 | 4317927150 | 42150 | 42150 | 42200 | 42100 | 98 |
| 452 | 20240614 | 123500 | 4313795600 | 42100 | 42200 | 42200 | 42100 | 96 |
| 453 | 20240614 | 123400 | 4309748800 | 42150 | 42150 | 42200 | 42150 | 56 |
| 454 | 20240614 | 123300 | 4307388350 | 42150 | 42200 | 42200 | 42150 | 80 |
| 455 | 20240614 | 123200 | 4304015750 | 42200 | 42150 | 42200 | 42150 | 146 |
| 456 | 20240614 | 123100 | 4297858000 | 42150 | 42200 | 42200 | 42150 | 40 |
| 457 | 20240614 | 123000 | 4296171800 | 42150 | 42200 | 42200 | 42150 | 53 |
| 458 | 20240614 | 122900 | 4293936200 | 42200 | 42150 | 42250 | 42050 | 145 |
| 459 | 20240614 | 122800 | 4287829050 | 42150 | 42100 | 42150 | 42100 | 237 |
| 460 | 20240614 | 122700 | 4277848900 | 42100 | 42300 | 42300 | 42100 | 75 |
| 461 | 20240614 | 122600 | 4274687600 | 42300 | 42150 | 42300 | 42100 | 256 |
| 462 | 20240614 | 122500 | 4263888000 | 42150 | 42200 | 42200 | 42150 | 100 |
| 463 | 20240614 | 122400 | 4259670300 | 42150 | 42200 | 42250 | 42150 | 194 |
| 464 | 20240614 | 122300 | 4251484700 | 42200 | 42200 | 42250 | 42100 | 78 |
| 465 | 20240614 | 122200 | 4248190600 | 42100 | 42150 | 42150 | 42100 | 141 |
| 466 | 20240614 | 122100 | 4242248200 | 42150 | 42150 | 42200 | 42150 | 76 |
| 467 | 20240614 | 122000 | 4239044750 | 42200 | 42200 | 42200 | 42150 | 140 |
| 468 | 20240614 | 121900 | 4233137400 | 42200 | 42150 | 42200 | 42150 | 156 |
| 469 | 20240614 | 121800 | 4226558050 | 42150 | 42200 | 42200 | 42150 | 76 |
| 470 | 20240614 | 121700 | 4223353700 | 42200 | 42250 | 42250 | 42200 | 46 |
| 471 | 20240614 | 121600 | 4221411200 | 42200 | 42200 | 42250 | 42200 | 192 |
| 472 | 20240614 | 121500 | 4213308650 | 42200 | 42250 | 42250 | 42200 | 37 |
| 473 | 20240614 | 121400 | 4211747000 | 42200 | 42200 | 42250 | 42200 | 91 |
| 474 | 20240614 | 121300 | 4207905750 | 42200 | 42250 | 42250 | 42200 | 79 |
| 475 | 20240614 | 121200 | 4204568950 | 42300 | 42250 | 42300 | 42250 | 35 |
| 476 | 20240614 | 121100 | 4203090150 | 42250 | 42250 | 42300 | 42250 | 97 |
| 477 | 20240614 | 121000 | 4198991000 | 42250 | 42250 | 42300 | 42250 | 87 |
| 478 | 20240614 | 120900 | 4195314800 | 42250 | 42250 | 42300 | 42250 | 21 |
| 479 | 20240614 | 120800 | 4194427450 | 42300 | 42300 | 42300 | 42250 | 75 |
| 480 | 20240614 | 120700 | 4191257800 | 42250 | 42300 | 42300 | 42250 | 122 |
| 481 | 20240614 | 120600 | 4186098500 | 42300 | 42300 | 42350 | 42250 | 71 |
| 482 | 20240614 | 120500 | 4183093150 | 42300 | 42400 | 42600 | 42250 | 179 |
| 483 | 20240614 | 120400 | 4175492250 | 42550 | 42300 | 42550 | 42250 | 322 |
| 484 | 20240614 | 120300 | 4161870000 | 42300 | 42250 | 42350 | 42250 | 113 |
| 485 | 20240614 | 120200 | 4157090800 | 42300 | 42250 | 42300 | 42250 | 217 |
| 486 | 20240614 | 120100 | 4147917650 | 42250 | 42300 | 42300 | 42250 | 40 |
| 487 | 20240614 | 120000 | 4146226750 | 42300 | 42300 | 42300 | 42300 | 110 |
| 488 | 20240614 | 115900 | 4141573750 | 42350 | 42350 | 42400 | 42300 | 176 |
| 489 | 20240614 | 115800 | 4134120800 | 42350 | 42400 | 42400 | 42350 | 46 |
| 490 | 20240614 | 115700 | 4132172000 | 42400 | 42400 | 42450 | 42350 | 174 |
| 491 | 20240614 | 115600 | 4124794700 | 42350 | 42400 | 42450 | 42350 | 125 |
| 492 | 20240614 | 115500 | 4119495250 | 42450 | 42450 | 42500 | 42400 | 244 |
| 493 | 20240614 | 115400 | 4109129800 | 42450 | 42450 | 42500 | 42450 | 318 |
| 494 | 20240614 | 115300 | 4095624250 | 42450 | 42400 | 42450 | 42400 | 93 |
| 495 | 20240614 | 115200 | 4091678400 | 42400 | 42400 | 42450 | 42400 | 60 |
| 496 | 20240614 | 115100 | 4089134250 | 42400 | 42400 | 42400 | 42350 | 184 |
| 497 | 20240614 | 115000 | 4081338300 | 42350 | 42350 | 42400 | 42350 | 69 |
| 498 | 20240614 | 114900 | 4078413900 | 42350 | 42350 | 42350 | 42300 | 144 |
| 499 | 20240614 | 114800 | 4072316400 | 42300 | 42300 | 42350 | 42300 | 264 |
| 500 | 20240614 | 114700 | 4061148200 | 42350 | 42300 | 42350 | 42300 | 68 |
| 501 | 20240614 | 114600 | 4058271700 | 42300 | 42300 | 42350 | 42250 | 91 |
| 502 | 20240614 | 114500 | 4054423000 | 42350 | 42100 | 42400 | 42100 | 407 |
| 503 | 20240614 | 114400 | 4037231550 | 42100 | 42100 | 42100 | 42100 | 40 |
| 504 | 20240614 | 114300 | 4035547550 | 42100 | 42100 | 42150 | 42100 | 95 |
| 505 | 20240614 | 114200 | 4031547100 | 42100 | 42050 | 42100 | 42050 | 141 |
| 506 | 20240614 | 114100 | 4025613850 | 42100 | 42050 | 42100 | 42050 | 156 |
| 507 | 20240614 | 114000 | 4019053100 | 42100 | 42150 | 42150 | 42050 | 96 |
| 508 | 20240614 | 113900 | 4015014100 | 42150 | 42050 | 42150 | 42050 | 191 |
| 509 | 20240614 | 113800 | 4006972600 | 42050 | 42050 | 42100 | 42050 | 181 |
| 510 | 20240614 | 113700 | 3999360750 | 42100 | 42100 | 42100 | 42050 | 203 |
| 511 | 20240614 | 113600 | 3990823400 | 42050 | 42100 | 42100 | 42050 | 23 |
| 512 | 20240614 | 113500 | 3989855300 | 42100 | 42100 | 42100 | 42050 | 176 |
| 513 | 20240614 | 113400 | 3982450250 | 42050 | 42050 | 42100 | 42050 | 190 |
| 514 | 20240614 | 113300 | 3974459900 | 42050 | 42050 | 42100 | 42050 | 49 |
| 515 | 20240614 | 113200 | 3972397850 | 42100 | 42100 | 42100 | 42050 | 93 |
| 516 | 20240614 | 113100 | 3968485850 | 42050 | 42050 | 42100 | 42050 | 306 |
| 517 | 20240614 | 113000 | 3955618000 | 42100 | 42050 | 42100 | 42050 | 81 |
| 518 | 20240614 | 112900 | 3952208550 | 42050 | 42100 | 42100 | 42050 | 196 |
| 519 | 20240614 | 112800 | 3943966350 | 42050 | 42100 | 42100 | 42050 | 62 |
| 520 | 20240614 | 112700 | 3941357100 | 42100 | 42050 | 42150 | 42050 | 128 |
| 521 | 20240614 | 112600 | 3935970400 | 42100 | 42100 | 42100 | 42050 | 197 |
| 522 | 20240614 | 112500 | 3927684550 | 42100 | 42100 | 42100 | 42050 | 60 |
| 523 | 20240614 | 112400 | 3925160300 | 42050 | 42100 | 42100 | 42050 | 97 |
| 524 | 20240614 | 112300 | 3921079850 | 42050 | 42150 | 42150 | 42050 | 88 |
| 525 | 20240614 | 112200 | 3917372900 | 42100 | 42150 | 42150 | 42100 | 85 |
| 526 | 20240614 | 112100 | 3913793000 | 42150 | 42200 | 42200 | 42100 | 95 |
| 527 | 20240614 | 112000 | 3909792400 | 42100 | 42150 | 42150 | 42100 | 76 |
| 528 | 20240614 | 111900 | 3906589200 | 42150 | 42100 | 42200 | 42100 | 70 |
| 529 | 20240614 | 111800 | 3903640250 | 42100 | 42150 | 42200 | 42100 | 102 |
| 530 | 20240614 | 111700 | 3899343850 | 42150 | 42100 | 42200 | 42100 | 230 |
| 531 | 20240614 | 111600 | 3889651100 | 42150 | 42100 | 42150 | 42100 | 67 |
| 532 | 20240614 | 111500 | 3886828650 | 42150 | 42150 | 42150 | 42100 | 92 |
| 533 | 20240614 | 111400 | 3882955000 | 42100 | 42100 | 42100 | 42100 | 13 |
| 534 | 20240614 | 111300 | 3882407700 | 42100 | 42150 | 42150 | 42100 | 102 |
| 535 | 20240614 | 111200 | 3878112300 | 42100 | 42100 | 42100 | 42100 | 98 |
| 536 | 20240614 | 111100 | 3873986500 | 42100 | 42100 | 42150 | 42100 | 160 |
| 537 | 20240614 | 111000 | 3867248950 | 42150 | 42150 | 42200 | 42100 | 282 |
| 538 | 20240614 | 110900 | 3855361850 | 42150 | 42150 | 42150 | 42150 | 96 |
| 539 | 20240614 | 110800 | 3851315450 | 42200 | 42150 | 42250 | 42150 | 28 |
| 540 | 20240614 | 110700 | 3850133200 | 42100 | 42100 | 42500 | 42100 | 204 |
| 541 | 20240614 | 110600 | 3841511850 | 41950 | 41950 | 42000 | 41900 | 274 |
| 542 | 20240614 | 110500 | 3830012750 | 41950 | 42000 | 42000 | 41950 | 19 |
| 543 | 20240614 | 110400 | 3829215600 | 41950 | 42000 | 42000 | 41950 | 98 |
| 544 | 20240614 | 110300 | 3825101600 | 42000 | 42000 | 42050 | 41950 | 111 |
| 545 | 20240614 | 110200 | 3820441250 | 42000 | 41900 | 42000 | 41900 | 67 |
| 546 | 20240614 | 110100 | 3817628350 | 41900 | 41950 | 42000 | 41900 | 73 |
| 547 | 20240614 | 110000 | 3814565700 | 42000 | 41950 | 42050 | 41900 | 312 |
| 548 | 20240614 | 105900 | 3801478900 | 41950 | 42000 | 42000 | 41950 | 373 |
| 549 | 20240614 | 105800 | 3785829950 | 41950 | 42000 | 42000 | 41950 | 228 |
| 550 | 20240614 | 105700 | 3776261600 | 41950 | 41950 | 42000 | 41950 | 225 |
| 551 | 20240614 | 105600 | 3766819050 | 41950 | 42000 | 42000 | 41950 | 94 |
| 552 | 20240614 | 105500 | 3762874550 | 42050 | 42150 | 42150 | 41950 | 202 |
| 553 | 20240614 | 105400 | 3754386450 | 42150 | 41950 | 42200 | 41950 | 380 |
| 554 | 20240614 | 105300 | 3738392200 | 41950 | 41900 | 41950 | 41900 | 238 |
| 555 | 20240614 | 105200 | 3728409200 | 41900 | 41850 | 41900 | 41800 | 839 |
| 556 | 20240614 | 105100 | 3693305950 | 41850 | 41900 | 41900 | 41850 | 119 |
| 557 | 20240614 | 105000 | 3688323200 | 41950 | 42050 | 42050 | 41950 | 92 |
| 558 | 20240614 | 104900 | 3684463150 | 42000 | 41900 | 42000 | 41850 | 209 |
| 559 | 20240614 | 104800 | 3675711650 | 41900 | 41800 | 41950 | 41800 | 313 |
| 560 | 20240614 | 104700 | 3662611450 | 41800 | 41850 | 41850 | 41800 | 929 |
| 561 | 20240614 | 104600 | 3623775550 | 41800 | 41800 | 41850 | 41800 | 185 |
| 562 | 20240614 | 104500 | 3616038900 | 41800 | 41900 | 41900 | 41800 | 201 |
| 563 | 20240614 | 104400 | 3607623850 | 41900 | 41900 | 41900 | 41850 | 381 |
| 564 | 20240614 | 104300 | 3591678350 | 41900 | 41900 | 41900 | 41850 | 455 |
| 565 | 20240614 | 104200 | 3572614250 | 41900 | 41950 | 42100 | 41900 | 205 |
| 566 | 20240614 | 104100 | 3564016500 | 41950 | 42050 | 42050 | 41950 | 231 |
| 567 | 20240614 | 104000 | 3554314300 | 42000 | 42100 | 42100 | 42000 | 372 |
| 568 | 20240614 | 103900 | 3538672650 | 42050 | 42050 | 42050 | 42000 | 310 |
| 569 | 20240614 | 103800 | 3525645000 | 42100 | 42100 | 42150 | 42100 | 431 |
| 570 | 20240614 | 103700 | 3507498050 | 42100 | 42150 | 42150 | 42100 | 218 |
| 571 | 20240614 | 103600 | 3498315450 | 42100 | 42150 | 42150 | 42100 | 156 |
| 572 | 20240614 | 103500 | 3491746100 | 42100 | 42050 | 42250 | 42050 | 248 |
| 573 | 20240614 | 103400 | 3481304200 | 42050 | 42050 | 42100 | 42000 | 263 |
| 574 | 20240614 | 103300 | 3470238250 | 42000 | 42000 | 42050 | 42000 | 83 |
| 575 | 20240614 | 103200 | 3466752050 | 42000 | 41900 | 42050 | 41900 | 390 |
| 576 | 20240614 | 103100 | 3450380350 | 41950 | 42000 | 42050 | 41900 | 309 |
| 577 | 20240614 | 103000 | 3437408100 | 41950 | 41900 | 41950 | 41850 | 572 |
| 578 | 20240614 | 102900 | 3413454700 | 41850 | 41900 | 41950 | 41850 | 712 |
| 579 | 20240614 | 102800 | 3383647000 | 41900 | 42000 | 42000 | 41900 | 813 |
| 580 | 20240614 | 102700 | 3349547400 | 42000 | 42050 | 42100 | 42000 | 185 |
| 581 | 20240614 | 102600 | 3341771400 | 42050 | 42050 | 42100 | 41950 | 364 |
| 582 | 20240614 | 102500 | 3326464650 | 42000 | 42300 | 42300 | 42000 | 361 |
| 583 | 20240614 | 102400 | 3311250500 | 42300 | 42300 | 42350 | 42250 | 179 |
| 584 | 20240614 | 102300 | 3303676950 | 42350 | 42250 | 42500 | 42250 | 268 |
| 585 | 20240614 | 102200 | 3292338850 | 42250 | 42200 | 42250 | 42150 | 188 |
| 586 | 20240614 | 102100 | 3284407850 | 42150 | 42100 | 42200 | 42050 | 193 |
| 587 | 20240614 | 102000 | 3276278500 | 42050 | 41900 | 42100 | 41900 | 552 |
| 588 | 20240614 | 101900 | 3253091750 | 41900 | 41950 | 42000 | 41850 | 607 |
| 589 | 20240614 | 101800 | 3227640650 | 41950 | 42050 | 42050 | 41950 | 229 |
| 590 | 20240614 | 101700 | 3218024800 | 42000 | 42200 | 42200 | 42000 | 658 |
| 591 | 20240614 | 101600 | 3190350350 | 42150 | 42250 | 42250 | 42100 | 142 |
| 592 | 20240614 | 101500 | 3184368100 | 42250 | 42050 | 42300 | 42050 | 1297 |
| 593 | 20240614 | 101400 | 3129651150 | 42100 | 42150 | 42150 | 42050 | 355 |
| 594 | 20240614 | 101300 | 3114715350 | 42100 | 42150 | 42200 | 42100 | 222 |
| 595 | 20240614 | 101200 | 3105360550 | 42200 | 42200 | 42200 | 42200 | 509 |
| 596 | 20240614 | 101100 | 3083880750 | 42150 | 42350 | 42350 | 42150 | 195 |
| 597 | 20240614 | 101000 | 3075650150 | 42250 | 42350 | 42400 | 42250 | 199 |
| 598 | 20240614 | 100900 | 3067227150 | 42350 | 42450 | 42450 | 42300 | 621 |
| 599 | 20240614 | 100800 | 3040905700 | 42400 | 42450 | 42450 | 42400 | 488 |
| 600 | 20240614 | 100700 | 3020212900 | 42450 | 42450 | 42450 | 42400 | 205 |
| 601 | 20240614 | 100600 | 3011511500 | 42450 | 42600 | 42600 | 42400 | 659 |
| 602 | 20240614 | 100500 | 2983552700 | 42650 | 42700 | 42700 | 42600 | 130 |
| 603 | 20240614 | 100400 | 2978013400 | 42600 | 42500 | 42600 | 42500 | 406 |
| 604 | 20240614 | 100300 | 2960743450 | 42450 | 42450 | 42450 | 42400 | 426 |
| 605 | 20240614 | 100200 | 2942668750 | 42400 | 42450 | 42450 | 42400 | 4 |
| 606 | 20240614 | 100100 | 2942499050 | 42400 | 42400 | 42550 | 42350 | 339 |
| 607 | 20240614 | 100000 | 2928110350 | 42350 | 42150 | 42350 | 42150 | 308 |
| 608 | 20240614 | 095900 | 2915089550 | 42200 | 42150 | 42250 | 42150 | 599 |
| 609 | 20240614 | 095800 | 2889818750 | 42150 | 42100 | 42200 | 42050 | 162 |
| 610 | 20240614 | 095700 | 2882997350 | 42100 | 42250 | 42400 | 42100 | 1115 |
| 611 | 20240614 | 095600 | 2835964400 | 42250 | 42100 | 42250 | 42050 | 189 |
| 612 | 20240614 | 095500 | 2828001800 | 42050 | 42100 | 42150 | 42000 | 813 |
| 613 | 20240614 | 095400 | 2793799550 | 42050 | 42100 | 42300 | 42050 | 960 |
| 614 | 20240614 | 095300 | 2753326150 | 42100 | 41900 | 42150 | 41900 | 828 |
| 615 | 20240614 | 095200 | 2718521300 | 41950 | 42000 | 42050 | 41900 | 1196 |
| 616 | 20240614 | 095100 | 2668357300 | 41950 | 42000 | 42150 | 41900 | 718 |
| 617 | 20240614 | 095000 | 2638227150 | 42000 | 42050 | 42400 | 42000 | 734 |
| 618 | 20240614 | 094900 | 2607287400 | 42050 | 41800 | 42200 | 41700 | 2140 |
| 619 | 20240614 | 094800 | 2517294050 | 41850 | 42000 | 42000 | 41600 | 1865 |
| 620 | 20240614 | 094700 | 2439249950 | 42000 | 42150 | 42150 | 42000 | 1680 |
| 621 | 20240614 | 094600 | 2368562600 | 42150 | 42150 | 42200 | 42150 | 274 |
| 622 | 20240614 | 094500 | 2357013450 | 42150 | 42150 | 42200 | 42150 | 201 |
| 623 | 20240614 | 094400 | 2348540150 | 42150 | 42350 | 42350 | 42100 | 1931 |
| 624 | 20240614 | 094300 | 2266969200 | 42400 | 42350 | 42400 | 42350 | 248 |
| 625 | 20240614 | 094200 | 2256461600 | 42350 | 42300 | 42400 | 42300 | 337 |
| 626 | 20240614 | 094100 | 2242195300 | 42300 | 42500 | 42550 | 42300 | 780 |
| 627 | 20240614 | 094000 | 2209129100 | 42500 | 42600 | 42600 | 42500 | 543 |
| 628 | 20240614 | 093900 | 2186045450 | 42600 | 42650 | 42650 | 42550 | 657 |
| 629 | 20240614 | 093800 | 2158057200 | 42650 | 42550 | 42750 | 42500 | 1159 |
| 630 | 20240614 | 093700 | 2108692200 | 42600 | 42700 | 42700 | 42500 | 911 |
| 631 | 20240614 | 093600 | 2069890950 | 42700 | 42950 | 42950 | 42700 | 1063 |
| 632 | 20240614 | 093500 | 2024391800 | 42900 | 43200 | 43200 | 42800 | 3839 |
| 633 | 20240614 | 093400 | 1859333650 | 43200 | 43300 | 43300 | 43100 | 1934 |
| 634 | 20240614 | 093300 | 1775792600 | 43300 | 43350 | 43350 | 43300 | 172 |
| 635 | 20240614 | 093200 | 1768342700 | 43350 | 43350 | 43550 | 43300 | 536 |
| 636 | 20240614 | 093100 | 1745106700 | 43400 | 43550 | 43650 | 43400 | 2751 |
| 637 | 20240614 | 093000 | 1625415500 | 43500 | 43550 | 43550 | 43500 | 319 |
| 638 | 20240614 | 092900 | 1611529150 | 43550 | 43500 | 43600 | 43500 | 289 |
| 639 | 20240614 | 092800 | 1598932050 | 43600 | 43550 | 43600 | 43550 | 337 |
| 640 | 20240614 | 092700 | 1584252500 | 43600 | 43600 | 43600 | 43550 | 187 |
| 641 | 20240614 | 092600 | 1576104450 | 43600 | 43700 | 43700 | 43550 | 849 |
| 642 | 20240614 | 092500 | 1539084150 | 43650 | 43700 | 43700 | 43550 | 576 |
| 643 | 20240614 | 092400 | 1513944050 | 43700 | 43750 | 43750 | 43500 | 1000 |
| 644 | 20240614 | 092300 | 1470343950 | 43700 | 43800 | 43900 | 43700 | 447 |
| 645 | 20240614 | 092200 | 1450777600 | 43800 | 43800 | 44350 | 43700 | 2081 |
| 646 | 20240614 | 092100 | 1359299300 | 43800 | 43550 | 43850 | 43550 | 1056 |
| 647 | 20240614 | 092000 | 1313146950 | 43500 | 43450 | 43500 | 43400 | 177 |
| 648 | 20240614 | 091900 | 1305454900 | 43350 | 43500 | 43500 | 43350 | 857 |
| 649 | 20240614 | 091800 | 1268256800 | 43450 | 43500 | 43500 | 43400 | 377 |
| 650 | 20240614 | 091700 | 1251877350 | 43450 | 43300 | 43450 | 43300 | 1123 |
| 651 | 20240614 | 091600 | 1203166300 | 43300 | 43150 | 43300 | 43150 | 498 |
| 652 | 20240614 | 091500 | 1181663150 | 43150 | 43100 | 43150 | 43100 | 91 |
| 653 | 20240614 | 091400 | 1177739200 | 43100 | 43200 | 43200 | 43100 | 263 |
| 654 | 20240614 | 091300 | 1166399900 | 43100 | 43350 | 43350 | 43100 | 1499 |
| 655 | 20240614 | 091200 | 1101707900 | 43350 | 43550 | 43750 | 43350 | 1935 |
| 656 | 20240614 | 091100 | 1017613050 | 43900 | 43900 | 44050 | 43450 | 6660 |
| 657 | 20240614 | 091000 | 726202450 | 43900 | 44100 | 44100 | 43900 | 514 |
| 658 | 20240614 | 090900 | 703577050 | 44100 | 43900 | 44100 | 43900 | 223 |
| 659 | 20240614 | 090800 | 693766100 | 43900 | 44000 | 44000 | 43800 | 715 |
| 660 | 20240614 | 090700 | 662419200 | 43800 | 44100 | 44100 | 43800 | 1539 |
| 661 | 20240614 | 090600 | 594791350 | 44150 | 44050 | 44150 | 44050 | 411 |
| 662 | 20240614 | 090500 | 576665600 | 44050 | 44000 | 44050 | 43850 | 1080 |
| 663 | 20240614 | 090400 | 529143550 | 44000 | 44150 | 44150 | 43850 | 1044 |
| 664 | 20240614 | 090300 | 483121900 | 44150 | 44400 | 44550 | 43700 | 3370 |
| 665 | 20240614 | 090200 | 334445550 | 44500 | 44000 | 44550 | 44000 | 4409 |
| 666 | 20240614 | 090100 | 138390350 | 44100 | 44050 | 44100 | 43800 | 540 |
| 667 | 20240614 | 090000 | 114680500 | 44000 | 43550 | 44400 | 43550 | 2610 |