36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 200700 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 4373 |
| 3 | 20240614 | 200600 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 4 | 20240614 | 200500 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 5 | 20240614 | 200400 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 6 | 20240614 | 200300 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 7 | 20240614 | 200200 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 8 | 20240614 | 200100 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 9 | 20240614 | 200000 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 10 | 20240614 | 195900 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 11 | 20240614 | 195800 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 12 | 20240614 | 195700 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 13 | 20240614 | 195600 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 14 | 20240614 | 195500 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 15 | 20240614 | 195400 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 16 | 20240614 | 195300 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 17 | 20240614 | 195200 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 18 | 20240614 | 195100 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 19 | 20240614 | 195000 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 20 | 20240614 | 194900 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 21 | 20240614 | 194800 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 22 | 20240614 | 194700 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 23 | 20240614 | 194600 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 24 | 20240614 | 194500 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 25 | 20240614 | 194400 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 26 | 20240614 | 194300 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 27 | 20240614 | 194200 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 28 | 20240614 | 194100 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 29 | 20240614 | 194000 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 30 | 20240614 | 193900 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 31 | 20240614 | 193800 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 32 | 20240614 | 193700 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 4373 |
| 33 | 20240614 | 193600 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 34 | 20240614 | 193500 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 35 | 20240614 | 193400 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 36 | 20240614 | 193300 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 37 | 20240614 | 193200 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 38 | 20240614 | 193100 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 39 | 20240614 | 193000 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 40 | 20240614 | 192900 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 41 | 20240614 | 192800 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 42 | 20240614 | 192700 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 43 | 20240614 | 192600 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 44 | 20240614 | 192500 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 45 | 20240614 | 192400 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 46 | 20240614 | 192300 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 47 | 20240614 | 192200 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 48 | 20240614 | 192100 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 49 | 20240614 | 192000 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 50 | 20240614 | 191900 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 51 | 20240614 | 191800 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 52 | 20240614 | 191700 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 53 | 20240614 | 191600 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 54 | 20240614 | 191500 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 55 | 20240614 | 191400 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 56 | 20240614 | 191300 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 57 | 20240614 | 191200 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 58 | 20240614 | 191100 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 59 | 20240614 | 191000 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 60 | 20240614 | 190900 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 61 | 20240614 | 190800 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 62 | 20240614 | 190700 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 4373 |
| 63 | 20240614 | 190600 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 64 | 20240614 | 190500 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 65 | 20240614 | 190400 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 66 | 20240614 | 190300 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 67 | 20240614 | 190200 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 68 | 20240614 | 190100 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 69 | 20240614 | 190000 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 70 | 20240614 | 185900 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 71 | 20240614 | 185800 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 72 | 20240614 | 185700 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 73 | 20240614 | 185600 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 74 | 20240614 | 185500 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 75 | 20240614 | 185400 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 76 | 20240614 | 185300 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 77 | 20240614 | 185200 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 78 | 20240614 | 185100 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 79 | 20240614 | 185000 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 80 | 20240614 | 184900 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 81 | 20240614 | 184800 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 82 | 20240614 | 184700 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 83 | 20240614 | 184600 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 84 | 20240614 | 184500 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 85 | 20240614 | 184400 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 86 | 20240614 | 184300 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 87 | 20240614 | 184200 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 88 | 20240614 | 184100 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 89 | 20240614 | 184000 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 90 | 20240614 | 183900 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 91 | 20240614 | 183800 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 92 | 20240614 | 183700 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 4373 |
| 93 | 20240614 | 183600 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 94 | 20240614 | 183500 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 95 | 20240614 | 183400 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 96 | 20240614 | 183300 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 97 | 20240614 | 183200 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 98 | 20240614 | 183100 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 99 | 20240614 | 183000 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 100 | 20240614 | 182900 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 101 | 20240614 | 182800 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 102 | 20240614 | 182700 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 103 | 20240614 | 182600 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 104 | 20240614 | 182500 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 105 | 20240614 | 182400 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 106 | 20240614 | 182300 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 107 | 20240614 | 182200 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 108 | 20240614 | 182100 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 109 | 20240614 | 182000 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 110 | 20240614 | 181900 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 111 | 20240614 | 181800 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 112 | 20240614 | 181700 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 113 | 20240614 | 181600 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 114 | 20240614 | 181500 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 115 | 20240614 | 181400 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 116 | 20240614 | 181300 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 117 | 20240614 | 181200 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 118 | 20240614 | 181100 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 119 | 20240614 | 181000 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 120 | 20240614 | 180900 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 121 | 20240614 | 180800 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 122 | 20240614 | 180700 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 4373 |
| 123 | 20240614 | 180600 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 124 | 20240614 | 180500 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 125 | 20240614 | 180400 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 126 | 20240614 | 180300 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 127 | 20240614 | 180200 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 128 | 20240614 | 180100 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 129 | 20240614 | 180000 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 130 | 20240614 | 175900 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 131 | 20240614 | 175800 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 132 | 20240614 | 175700 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 133 | 20240614 | 175600 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 134 | 20240614 | 175500 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 135 | 20240614 | 175400 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 136 | 20240614 | 175300 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 137 | 20240614 | 175200 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 138 | 20240614 | 175100 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 139 | 20240614 | 175000 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 140 | 20240614 | 174900 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 141 | 20240614 | 174800 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 142 | 20240614 | 174700 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 143 | 20240614 | 174600 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 144 | 20240614 | 174500 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 145 | 20240614 | 174400 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 146 | 20240614 | 174300 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 147 | 20240614 | 174200 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 148 | 20240614 | 174100 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 149 | 20240614 | 174000 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 150 | 20240614 | 173900 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 151 | 20240614 | 173800 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 152 | 20240614 | 173700 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 4373 |
| 153 | 20240614 | 173600 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 154 | 20240614 | 173500 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 155 | 20240614 | 173400 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 156 | 20240614 | 173300 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 157 | 20240614 | 173200 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 158 | 20240614 | 173100 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 159 | 20240614 | 173000 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 160 | 20240614 | 172900 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 161 | 20240614 | 172800 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 162 | 20240614 | 172700 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 163 | 20240614 | 172600 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 164 | 20240614 | 172500 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 165 | 20240614 | 172400 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 166 | 20240614 | 172300 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 167 | 20240614 | 172200 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 168 | 20240614 | 172100 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 169 | 20240614 | 172000 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 170 | 20240614 | 171900 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 171 | 20240614 | 171800 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 172 | 20240614 | 171700 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 173 | 20240614 | 171600 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 174 | 20240614 | 171500 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 175 | 20240614 | 171400 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 176 | 20240614 | 171300 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 177 | 20240614 | 171200 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 178 | 20240614 | 171100 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 179 | 20240614 | 171000 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 180 | 20240614 | 170900 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 181 | 20240614 | 170800 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 182 | 20240614 | 170700 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 4373 |
| 183 | 20240614 | 170600 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 184 | 20240614 | 170500 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 185 | 20240614 | 170400 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 186 | 20240614 | 170300 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 187 | 20240614 | 170200 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 188 | 20240614 | 170100 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 189 | 20240614 | 170000 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 190 | 20240614 | 165900 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 191 | 20240614 | 165800 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 192 | 20240614 | 165700 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 193 | 20240614 | 165600 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 194 | 20240614 | 165500 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 195 | 20240614 | 165400 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 196 | 20240614 | 165300 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 197 | 20240614 | 165200 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 198 | 20240614 | 165100 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 199 | 20240614 | 165000 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 200 | 20240614 | 164900 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 201 | 20240614 | 164800 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 202 | 20240614 | 164700 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 203 | 20240614 | 164600 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 204 | 20240614 | 164500 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 205 | 20240614 | 164400 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 206 | 20240614 | 164300 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 207 | 20240614 | 164200 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 208 | 20240614 | 164100 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 209 | 20240614 | 164000 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 210 | 20240614 | 163900 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 211 | 20240614 | 163800 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 212 | 20240614 | 163700 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 4373 |
| 213 | 20240614 | 163600 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 214 | 20240614 | 163500 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 215 | 20240614 | 163400 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 216 | 20240614 | 163300 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 217 | 20240614 | 163200 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 218 | 20240614 | 163100 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 219 | 20240614 | 163000 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 220 | 20240614 | 162900 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 221 | 20240614 | 162800 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 222 | 20240614 | 162700 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 223 | 20240614 | 162600 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 224 | 20240614 | 162500 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 225 | 20240614 | 162400 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 226 | 20240614 | 162300 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 227 | 20240614 | 162200 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 228 | 20240614 | 162100 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 229 | 20240614 | 162000 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 230 | 20240614 | 161900 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 231 | 20240614 | 161800 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 232 | 20240614 | 161700 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 233 | 20240614 | 161600 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 234 | 20240614 | 161500 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 235 | 20240614 | 161400 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 236 | 20240614 | 161300 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 237 | 20240614 | 161200 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 238 | 20240614 | 161100 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 239 | 20240614 | 161000 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 240 | 20240614 | 160900 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 241 | 20240614 | 160800 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 242 | 20240614 | 160700 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 4373 |
| 243 | 20240614 | 160600 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 244 | 20240614 | 160500 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 245 | 20240614 | 160400 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 246 | 20240614 | 160300 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 247 | 20240614 | 160200 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 248 | 20240614 | 160100 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 249 | 20240614 | 160000 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 250 | 20240614 | 155900 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 251 | 20240614 | 155800 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 252 | 20240614 | 155700 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 253 | 20240614 | 155600 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 254 | 20240614 | 155500 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 255 | 20240614 | 155400 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 256 | 20240614 | 155300 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 257 | 20240614 | 155200 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 258 | 20240614 | 155100 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 259 | 20240614 | 155000 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 260 | 20240614 | 154900 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 261 | 20240614 | 154800 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 262 | 20240614 | 154700 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 263 | 20240614 | 154600 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 264 | 20240614 | 154500 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 265 | 20240614 | 154400 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 266 | 20240614 | 154300 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 267 | 20240614 | 154200 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 268 | 20240614 | 154100 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 269 | 20240614 | 154000 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 270 | 20240614 | 153900 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 271 | 20240614 | 153800 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 272 | 20240614 | 153700 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 4373 |
| 273 | 20240614 | 153600 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 274 | 20240614 | 153500 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 275 | 20240614 | 153400 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 276 | 20240614 | 153300 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 277 | 20240614 | 153200 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 278 | 20240614 | 153100 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 279 | 20240614 | 153000 | 18306932050 | 36500 | 36500 | 36500 | 36500 | 4373 |
| 280 | 20240614 | 152900 | 18147317550 | 36400 | 36400 | 36400 | 36400 | 0 |
| 281 | 20240614 | 152800 | 18147317550 | 36400 | 36400 | 36400 | 36400 | 0 |
| 282 | 20240614 | 152700 | 18147317550 | 36400 | 36400 | 36400 | 36400 | 0 |
| 283 | 20240614 | 152600 | 18147317550 | 36400 | 36400 | 36400 | 36400 | 0 |
| 284 | 20240614 | 152500 | 18147317550 | 36400 | 36400 | 36400 | 36400 | 0 |
| 285 | 20240614 | 152400 | 18147317550 | 36400 | 36400 | 36400 | 36400 | 0 |
| 286 | 20240614 | 152300 | 18147317550 | 36400 | 36400 | 36400 | 36400 | 0 |
| 287 | 20240614 | 152200 | 18147317550 | 36400 | 36400 | 36400 | 36400 | 0 |
| 288 | 20240614 | 152100 | 18147317550 | 36400 | 36400 | 36400 | 36400 | 0 |
| 289 | 20240614 | 152000 | 18147317550 | 36400 | 36400 | 36400 | 36400 | 0 |
| 290 | 20240614 | 151900 | 18147317550 | 36400 | 36350 | 36650 | 36350 | 1549 |
| 291 | 20240614 | 151800 | 18090846500 | 36450 | 36400 | 36450 | 36350 | 642 |
| 292 | 20240614 | 151700 | 18067488850 | 36350 | 36350 | 36400 | 36300 | 644 |
| 293 | 20240614 | 151600 | 18044089950 | 36350 | 36400 | 36450 | 36350 | 1702 |
| 294 | 20240614 | 151500 | 17982154950 | 36400 | 36500 | 36600 | 36350 | 627 |
| 295 | 20240614 | 151400 | 17959253100 | 36550 | 36450 | 36550 | 36350 | 1218 |
| 296 | 20240614 | 151300 | 17914805350 | 36450 | 36500 | 36500 | 36450 | 699 |
| 297 | 20240614 | 151200 | 17889321850 | 36500 | 36500 | 36500 | 36300 | 107 |
| 298 | 20240614 | 151100 | 17885429800 | 36250 | 36500 | 36500 | 36250 | 185 |
| 299 | 20240614 | 151000 | 17878704600 | 36500 | 36400 | 36550 | 36300 | 833 |
| 300 | 20240614 | 150900 | 17848346100 | 36400 | 36350 | 36400 | 36250 | 487 |
| 301 | 20240614 | 150800 | 17830625400 | 36400 | 36250 | 36450 | 36200 | 294 |
| 302 | 20240614 | 150700 | 17819954000 | 36250 | 36300 | 36300 | 36200 | 370 |
| 303 | 20240614 | 150600 | 17806550300 | 36300 | 36250 | 36350 | 36200 | 1121 |
| 304 | 20240614 | 150500 | 17765873550 | 36300 | 36200 | 36300 | 36200 | 817 |
| 305 | 20240614 | 150400 | 17736267250 | 36250 | 36200 | 36300 | 36200 | 288 |
| 306 | 20240614 | 150300 | 17725831750 | 36200 | 36300 | 36300 | 36200 | 233 |
| 307 | 20240614 | 150200 | 17717389600 | 36250 | 36250 | 36250 | 36250 | 175 |
| 308 | 20240614 | 150100 | 17711045850 | 36250 | 36250 | 36250 | 36200 | 193 |
| 309 | 20240614 | 150000 | 17704050950 | 36200 | 36250 | 36300 | 36200 | 857 |
| 310 | 20240614 | 145900 | 17673019250 | 36250 | 36250 | 36300 | 36250 | 645 |
| 311 | 20240614 | 145800 | 17649629500 | 36250 | 36300 | 36300 | 36250 | 36 |
| 312 | 20240614 | 145700 | 17648323950 | 36300 | 36350 | 36350 | 36200 | 991 |
| 313 | 20240614 | 145600 | 17612408750 | 36300 | 36400 | 36450 | 36300 | 2367 |
| 314 | 20240614 | 145500 | 17526375500 | 36400 | 36550 | 36550 | 36400 | 1641 |
| 315 | 20240614 | 145400 | 17466513800 | 36550 | 36550 | 36600 | 36550 | 252 |
| 316 | 20240614 | 145300 | 17457303050 | 36700 | 36700 | 36750 | 36500 | 1398 |
| 317 | 20240614 | 145200 | 17406112800 | 36700 | 36750 | 36750 | 36700 | 101 |
| 318 | 20240614 | 145100 | 17402405900 | 36750 | 36650 | 36750 | 36650 | 159 |
| 319 | 20240614 | 145000 | 17396572250 | 36650 | 36700 | 36700 | 36550 | 1771 |
| 320 | 20240614 | 144900 | 17331775850 | 36700 | 36600 | 36700 | 36550 | 350 |
| 321 | 20240614 | 144800 | 17318980650 | 36600 | 36600 | 36600 | 36600 | 146 |
| 322 | 20240614 | 144700 | 17313637050 | 36550 | 36650 | 36650 | 36500 | 813 |
| 323 | 20240614 | 144600 | 17283919650 | 36600 | 36600 | 36650 | 36600 | 200 |
| 324 | 20240614 | 144500 | 17276591450 | 36550 | 36600 | 36600 | 36550 | 197 |
| 325 | 20240614 | 144400 | 17269382950 | 36600 | 36550 | 36600 | 36550 | 489 |
| 326 | 20240614 | 144300 | 17251487000 | 36650 | 36600 | 36700 | 36600 | 25 |
| 327 | 20240614 | 144200 | 17250571350 | 36600 | 36600 | 36600 | 36500 | 623 |
| 328 | 20240614 | 144100 | 17227823900 | 36600 | 36600 | 36600 | 36550 | 162 |
| 329 | 20240614 | 144000 | 17221902600 | 36550 | 36700 | 36700 | 36550 | 980 |
| 330 | 20240614 | 143900 | 17186051150 | 36750 | 36800 | 36800 | 36750 | 596 |
| 331 | 20240614 | 143800 | 17164136700 | 36800 | 36800 | 36800 | 36750 | 197 |
| 332 | 20240614 | 143700 | 17156890250 | 36700 | 36650 | 36800 | 36650 | 752 |
| 333 | 20240614 | 143600 | 17129285200 | 36650 | 36550 | 36650 | 36550 | 462 |
| 334 | 20240614 | 143500 | 17112367400 | 36500 | 36550 | 36600 | 36500 | 250 |
| 335 | 20240614 | 143400 | 17103230050 | 36550 | 36600 | 36650 | 36500 | 2698 |
| 336 | 20240614 | 143300 | 17004698350 | 36600 | 36600 | 36600 | 36550 | 650 |
| 337 | 20240614 | 143200 | 16980934400 | 36600 | 36600 | 36650 | 36600 | 301 |
| 338 | 20240614 | 143100 | 16969915700 | 36500 | 36550 | 36650 | 36500 | 203 |
| 339 | 20240614 | 143000 | 16962495600 | 36550 | 36700 | 36700 | 36550 | 1874 |
| 340 | 20240614 | 142900 | 16893975600 | 36700 | 36700 | 36700 | 36700 | 11 |
| 341 | 20240614 | 142800 | 16893571900 | 36700 | 36800 | 36800 | 36700 | 186 |
| 342 | 20240614 | 142700 | 16886740600 | 36850 | 36900 | 36900 | 36850 | 203 |
| 343 | 20240614 | 142600 | 16879259750 | 36900 | 36950 | 37000 | 36900 | 376 |
| 344 | 20240614 | 142500 | 16865366100 | 36950 | 36850 | 36950 | 36850 | 718 |
| 345 | 20240614 | 142400 | 16838844700 | 36850 | 36800 | 36900 | 36800 | 492 |
| 346 | 20240614 | 142300 | 16820720800 | 36800 | 36700 | 36800 | 36600 | 1817 |
| 347 | 20240614 | 142200 | 16754060350 | 36650 | 36650 | 36700 | 36650 | 384 |
| 348 | 20240614 | 142100 | 16739986100 | 36650 | 36650 | 36650 | 36550 | 116 |
| 349 | 20240614 | 142000 | 16735734900 | 36600 | 36700 | 36700 | 36600 | 861 |
| 350 | 20240614 | 141900 | 16704200200 | 36650 | 36700 | 36700 | 36650 | 149 |
| 351 | 20240614 | 141800 | 16698739150 | 36700 | 36700 | 36700 | 36650 | 510 |
| 352 | 20240614 | 141700 | 16680025750 | 36650 | 36650 | 36650 | 36650 | 121 |
| 353 | 20240614 | 141600 | 16675591100 | 36650 | 36650 | 36700 | 36600 | 393 |
| 354 | 20240614 | 141500 | 16661181750 | 36650 | 36700 | 36700 | 36650 | 351 |
| 355 | 20240614 | 141400 | 16648313000 | 36700 | 36550 | 36750 | 36550 | 473 |
| 356 | 20240614 | 141300 | 16630942700 | 36550 | 36650 | 36650 | 36550 | 1727 |
| 357 | 20240614 | 141200 | 16567796450 | 36700 | 36650 | 36700 | 36650 | 131 |
| 358 | 20240614 | 141100 | 16562995000 | 36650 | 36650 | 36700 | 36600 | 1278 |
| 359 | 20240614 | 141000 | 16516156100 | 36600 | 36600 | 36650 | 36600 | 755 |
| 360 | 20240614 | 140900 | 16488519400 | 36650 | 36750 | 36750 | 36650 | 1567 |
| 361 | 20240614 | 140800 | 16431055350 | 36750 | 36750 | 36750 | 36700 | 518 |
| 362 | 20240614 | 140700 | 16412027800 | 36750 | 36700 | 36750 | 36700 | 306 |
| 363 | 20240614 | 140600 | 16400796150 | 36700 | 36700 | 36700 | 36650 | 404 |
| 364 | 20240614 | 140500 | 16385970350 | 36700 | 36650 | 36700 | 36600 | 751 |
| 365 | 20240614 | 140400 | 16358438000 | 36650 | 36650 | 36700 | 36650 | 1074 |
| 366 | 20240614 | 140300 | 16319075850 | 36650 | 36750 | 36750 | 36650 | 696 |
| 367 | 20240614 | 140200 | 16293540850 | 36750 | 36800 | 36950 | 36750 | 136 |
| 368 | 20240614 | 140100 | 16288536000 | 36950 | 36650 | 37000 | 36650 | 568 |
| 369 | 20240614 | 140000 | 16267633700 | 36750 | 36650 | 36800 | 36650 | 1172 |
| 370 | 20240614 | 135900 | 16224677200 | 36650 | 36700 | 36750 | 36600 | 2555 |
| 371 | 20240614 | 135800 | 16131037450 | 36700 | 36900 | 36900 | 36700 | 893 |
| 372 | 20240614 | 135700 | 16098167800 | 36900 | 36750 | 36900 | 36750 | 559 |
| 373 | 20240614 | 135600 | 16077578750 | 36750 | 36700 | 36850 | 36700 | 517 |
| 374 | 20240614 | 135500 | 16058598350 | 36650 | 36800 | 36850 | 36600 | 4006 |
| 375 | 20240614 | 135400 | 15911653200 | 36850 | 37050 | 37050 | 36850 | 5636 |
| 376 | 20240614 | 135300 | 15703502500 | 37050 | 37050 | 37100 | 37050 | 633 |
| 377 | 20240614 | 135200 | 15680049550 | 37100 | 37300 | 37350 | 37050 | 946 |
| 378 | 20240614 | 135100 | 15644927350 | 37300 | 37150 | 37300 | 37100 | 223 |
| 379 | 20240614 | 135000 | 15636642950 | 37100 | 37300 | 37350 | 37100 | 1620 |
| 380 | 20240614 | 134900 | 15576398700 | 37300 | 37250 | 37400 | 37250 | 594 |
| 381 | 20240614 | 134800 | 15554195400 | 37250 | 37200 | 37500 | 37200 | 1120 |
| 382 | 20240614 | 134700 | 15512381700 | 37200 | 37250 | 37250 | 37200 | 132 |
| 383 | 20240614 | 134600 | 15507468050 | 37250 | 37200 | 37300 | 37200 | 292 |
| 384 | 20240614 | 134500 | 15496592050 | 37200 | 37150 | 37250 | 37150 | 128 |
| 385 | 20240614 | 134400 | 15491835500 | 37150 | 37150 | 37150 | 37150 | 545 |
| 386 | 20240614 | 134300 | 15471588750 | 37150 | 37200 | 37200 | 37150 | 483 |
| 387 | 20240614 | 134200 | 15453631250 | 37200 | 37150 | 37200 | 37100 | 783 |
| 388 | 20240614 | 134100 | 15424557700 | 37100 | 37300 | 37300 | 37100 | 3187 |
| 389 | 20240614 | 134000 | 15305975800 | 37350 | 37400 | 37400 | 37300 | 467 |
| 390 | 20240614 | 133900 | 15288550700 | 37450 | 37500 | 37500 | 37450 | 467 |
| 391 | 20240614 | 133800 | 15271049600 | 37450 | 37400 | 37500 | 37400 | 576 |
| 392 | 20240614 | 133700 | 15249459400 | 37350 | 37450 | 37500 | 37300 | 979 |
| 393 | 20240614 | 133600 | 15212900400 | 37450 | 37300 | 37500 | 37300 | 386 |
| 394 | 20240614 | 133500 | 15198451650 | 37250 | 37450 | 37450 | 37250 | 1738 |
| 395 | 20240614 | 133400 | 15133478950 | 37450 | 37550 | 37600 | 37400 | 1284 |
| 396 | 20240614 | 133300 | 15085355000 | 37500 | 37700 | 37700 | 37500 | 2089 |
| 397 | 20240614 | 133200 | 15006802700 | 37650 | 37700 | 37700 | 37550 | 836 |
| 398 | 20240614 | 133100 | 14975351250 | 37650 | 37550 | 37650 | 37450 | 2670 |
| 399 | 20240614 | 133000 | 14875000700 | 37650 | 37650 | 37700 | 37550 | 3334 |
| 400 | 20240614 | 132900 | 14749479650 | 37650 | 37500 | 37750 | 37500 | 6150 |
| 401 | 20240614 | 132800 | 14518396400 | 37450 | 37350 | 37500 | 37350 | 1180 |
| 402 | 20240614 | 132700 | 14474234200 | 37350 | 37350 | 37350 | 37300 | 741 |
| 403 | 20240614 | 132600 | 14446569000 | 37350 | 37300 | 37350 | 37300 | 991 |
| 404 | 20240614 | 132500 | 14409595400 | 37300 | 37200 | 37300 | 37200 | 410 |
| 405 | 20240614 | 132400 | 14394328450 | 37200 | 37100 | 37200 | 37100 | 159 |
| 406 | 20240614 | 132300 | 14388425600 | 37100 | 37000 | 37200 | 37000 | 171 |
| 407 | 20240614 | 132200 | 14382075000 | 37000 | 37000 | 37200 | 37000 | 514 |
| 408 | 20240614 | 132100 | 14363014100 | 37000 | 37100 | 37100 | 36950 | 2062 |
| 409 | 20240614 | 132000 | 14286701800 | 37100 | 37200 | 37250 | 37050 | 1593 |
| 410 | 20240614 | 131900 | 14227582550 | 37200 | 37300 | 37300 | 37100 | 1252 |
| 411 | 20240614 | 131800 | 14181047100 | 37250 | 37300 | 37300 | 37200 | 1372 |
| 412 | 20240614 | 131700 | 14129981900 | 37300 | 37300 | 37350 | 37250 | 573 |
| 413 | 20240614 | 131600 | 14108613400 | 37300 | 37350 | 37350 | 37200 | 607 |
| 414 | 20240614 | 131500 | 14085978800 | 37300 | 37300 | 37350 | 37250 | 261 |
| 415 | 20240614 | 131400 | 14076242200 | 37300 | 37250 | 37300 | 37200 | 1879 |
| 416 | 20240614 | 131300 | 14006261750 | 37250 | 37300 | 37300 | 37250 | 2107 |
| 417 | 20240614 | 131200 | 13927674050 | 37300 | 37350 | 37400 | 37250 | 1787 |
| 418 | 20240614 | 131100 | 13861001700 | 37300 | 37300 | 37350 | 37150 | 2238 |
| 419 | 20240614 | 131000 | 13777680100 | 37300 | 37300 | 37350 | 37200 | 768 |
| 420 | 20240614 | 130900 | 13749041750 | 37250 | 37300 | 37300 | 37000 | 1235 |
| 421 | 20240614 | 130800 | 13703154250 | 37250 | 36750 | 37300 | 36700 | 1956 |
| 422 | 20240614 | 130700 | 13630626100 | 36750 | 37050 | 37200 | 36600 | 4659 |
| 423 | 20240614 | 130600 | 13458682750 | 37000 | 37150 | 37250 | 37000 | 1994 |
| 424 | 20240614 | 130500 | 13384738300 | 37250 | 37150 | 37250 | 37150 | 807 |
| 425 | 20240614 | 130400 | 13354750600 | 37300 | 37300 | 37450 | 37150 | 655 |
| 426 | 20240614 | 130300 | 13330373750 | 37300 | 37400 | 37500 | 37250 | 1946 |
| 427 | 20240614 | 130200 | 13257660150 | 37350 | 37250 | 37400 | 37250 | 617 |
| 428 | 20240614 | 130100 | 13234614800 | 37350 | 37300 | 37350 | 37250 | 283 |
| 429 | 20240614 | 130000 | 13224059750 | 37350 | 37300 | 37450 | 37300 | 766 |
| 430 | 20240614 | 125900 | 13195436050 | 37300 | 37300 | 37300 | 37100 | 3247 |
| 431 | 20240614 | 125800 | 13074693200 | 37300 | 37500 | 37500 | 37300 | 2530 |
| 432 | 20240614 | 125700 | 12980159000 | 37400 | 37450 | 37550 | 37400 | 2552 |
| 433 | 20240614 | 125600 | 12884517500 | 37400 | 37450 | 37450 | 37350 | 2111 |
| 434 | 20240614 | 125500 | 12805578950 | 37450 | 37500 | 37650 | 37450 | 4270 |
| 435 | 20240614 | 125400 | 12645307100 | 37500 | 37700 | 37700 | 37450 | 3408 |
| 436 | 20240614 | 125300 | 12517314400 | 37700 | 37450 | 37750 | 37350 | 12789 |
| 437 | 20240614 | 125200 | 12036538500 | 37450 | 37200 | 37500 | 37200 | 5477 |
| 438 | 20240614 | 125100 | 11831714000 | 37250 | 37050 | 37250 | 37050 | 3048 |
| 439 | 20240614 | 125000 | 11718460800 | 37100 | 37050 | 37100 | 37000 | 520 |
| 440 | 20240614 | 124900 | 11699199400 | 37050 | 36900 | 37050 | 36900 | 3557 |
| 441 | 20240614 | 124800 | 11567599650 | 36850 | 36800 | 36850 | 36800 | 280 |
| 442 | 20240614 | 124700 | 11557295400 | 36850 | 36800 | 36850 | 36700 | 475 |
| 443 | 20240614 | 124600 | 11539810700 | 36800 | 36700 | 36800 | 36700 | 101 |
| 444 | 20240614 | 124500 | 11536099400 | 36700 | 36800 | 36800 | 36700 | 359 |
| 445 | 20240614 | 124400 | 11522923100 | 36800 | 36800 | 36800 | 36700 | 74 |
| 446 | 20240614 | 124300 | 11520202900 | 36800 | 36700 | 36800 | 36650 | 453 |
| 447 | 20240614 | 124200 | 11503551150 | 36700 | 36650 | 36700 | 36650 | 84 |
| 448 | 20240614 | 124100 | 11500471400 | 36650 | 36650 | 36800 | 36650 | 145 |
| 449 | 20240614 | 124000 | 11495153100 | 36750 | 36750 | 36750 | 36700 | 116 |
| 450 | 20240614 | 123900 | 11490894750 | 36800 | 36700 | 36800 | 36700 | 89 |
| 451 | 20240614 | 123800 | 11487623100 | 36700 | 36800 | 36800 | 36650 | 555 |
| 452 | 20240614 | 123700 | 11467273350 | 36650 | 36800 | 36800 | 36600 | 90 |
| 453 | 20240614 | 123600 | 11463973900 | 36800 | 36700 | 36850 | 36550 | 425 |
| 454 | 20240614 | 123500 | 11448420950 | 36700 | 36750 | 36750 | 36500 | 1967 |
| 455 | 20240614 | 123400 | 11376418150 | 36750 | 36800 | 36800 | 36750 | 240 |
| 456 | 20240614 | 123300 | 11367597750 | 36800 | 36800 | 36800 | 36800 | 174 |
| 457 | 20240614 | 123200 | 11361194550 | 36800 | 36800 | 36800 | 36800 | 145 |
| 458 | 20240614 | 123100 | 11355858550 | 36800 | 36850 | 36850 | 36800 | 222 |
| 459 | 20240614 | 123000 | 11347686600 | 36850 | 36850 | 36900 | 36850 | 164 |
| 460 | 20240614 | 122900 | 11341643150 | 36900 | 36950 | 36950 | 36850 | 286 |
| 461 | 20240614 | 122800 | 11331085050 | 36950 | 36900 | 36950 | 36850 | 374 |
| 462 | 20240614 | 122700 | 11317278650 | 36850 | 36850 | 36900 | 36850 | 101 |
| 463 | 20240614 | 122600 | 11313556300 | 36850 | 36800 | 36900 | 36800 | 472 |
| 464 | 20240614 | 122500 | 11296164400 | 36800 | 36850 | 36850 | 36800 | 22 |
| 465 | 20240614 | 122400 | 11295353750 | 36850 | 36750 | 36900 | 36750 | 30 |
| 466 | 20240614 | 122300 | 11294249100 | 36750 | 36900 | 36900 | 36750 | 1000 |
| 467 | 20240614 | 122200 | 11257400900 | 36900 | 36900 | 36900 | 36850 | 411 |
| 468 | 20240614 | 122100 | 11242252750 | 36900 | 36850 | 36900 | 36850 | 194 |
| 469 | 20240614 | 122000 | 11235094250 | 36900 | 36700 | 36900 | 36700 | 779 |
| 470 | 20240614 | 121900 | 11206459000 | 36700 | 36650 | 36700 | 36650 | 165 |
| 471 | 20240614 | 121800 | 11200405000 | 36700 | 36700 | 36750 | 36700 | 529 |
| 472 | 20240614 | 121700 | 11180977200 | 36650 | 36600 | 36700 | 36550 | 5607 |
| 473 | 20240614 | 121600 | 10975977750 | 36600 | 36700 | 36700 | 36600 | 564 |
| 474 | 20240614 | 121500 | 10955316200 | 36700 | 36700 | 36750 | 36650 | 644 |
| 475 | 20240614 | 121400 | 10931697500 | 36650 | 36850 | 36850 | 36650 | 667 |
| 476 | 20240614 | 121300 | 10907209950 | 36850 | 36700 | 36850 | 36700 | 510 |
| 477 | 20240614 | 121200 | 10888458600 | 36850 | 36850 | 36850 | 36700 | 359 |
| 478 | 20240614 | 121100 | 10875246050 | 36850 | 36900 | 36950 | 36850 | 715 |
| 479 | 20240614 | 121000 | 10848869800 | 37000 | 36850 | 37000 | 36850 | 174 |
| 480 | 20240614 | 120900 | 10842447150 | 36850 | 36900 | 37000 | 36850 | 372 |
| 481 | 20240614 | 120800 | 10828726900 | 36950 | 36950 | 37000 | 36950 | 262 |
| 482 | 20240614 | 120700 | 10819040050 | 37000 | 36850 | 37000 | 36850 | 636 |
| 483 | 20240614 | 120600 | 10795544600 | 36900 | 36800 | 36900 | 36800 | 63 |
| 484 | 20240614 | 120500 | 10793222100 | 36800 | 36800 | 36850 | 36800 | 361 |
| 485 | 20240614 | 120400 | 10779921400 | 36800 | 36750 | 36800 | 36750 | 159 |
| 486 | 20240614 | 120300 | 10774075950 | 36750 | 36850 | 36850 | 36750 | 675 |
| 487 | 20240614 | 120200 | 10749236850 | 36900 | 36950 | 36950 | 36900 | 406 |
| 488 | 20240614 | 120100 | 10734252500 | 36950 | 36950 | 36950 | 36900 | 141 |
| 489 | 20240614 | 120000 | 10729043350 | 36950 | 36850 | 36950 | 36850 | 179 |
| 490 | 20240614 | 115900 | 10722432050 | 36900 | 36800 | 36900 | 36750 | 551 |
| 491 | 20240614 | 115800 | 10702147100 | 36800 | 36750 | 36800 | 36700 | 601 |
| 492 | 20240614 | 115700 | 10680059850 | 36750 | 36800 | 36800 | 36750 | 80 |
| 493 | 20240614 | 115600 | 10677119800 | 36850 | 36700 | 36850 | 36700 | 315 |
| 494 | 20240614 | 115500 | 10665544150 | 36850 | 36700 | 36850 | 36700 | 256 |
| 495 | 20240614 | 115400 | 10656145050 | 36700 | 36800 | 36800 | 36700 | 800 |
| 496 | 20240614 | 115300 | 10626740650 | 36800 | 36900 | 36900 | 36800 | 1043 |
| 497 | 20240614 | 115200 | 10588310400 | 36900 | 36850 | 36900 | 36850 | 315 |
| 498 | 20240614 | 115100 | 10576693950 | 36950 | 37000 | 37000 | 36800 | 93 |
| 499 | 20240614 | 115000 | 10573269150 | 37000 | 36950 | 37000 | 36800 | 1536 |
| 500 | 20240614 | 114900 | 10516601700 | 36950 | 37000 | 37000 | 36950 | 348 |
| 501 | 20240614 | 114800 | 10503726800 | 37050 | 37000 | 37050 | 37000 | 555 |
| 502 | 20240614 | 114700 | 10483174950 | 37050 | 36950 | 37050 | 36900 | 2084 |
| 503 | 20240614 | 114600 | 10406100850 | 36950 | 37000 | 37000 | 36850 | 201 |
| 504 | 20240614 | 114500 | 10398671550 | 36800 | 36900 | 37000 | 36800 | 1388 |
| 505 | 20240614 | 114400 | 10347462050 | 36900 | 36950 | 36950 | 36850 | 753 |
| 506 | 20240614 | 114300 | 10319649000 | 36950 | 36950 | 37050 | 36950 | 476 |
| 507 | 20240614 | 114200 | 10302053200 | 37050 | 36950 | 37050 | 36900 | 347 |
| 508 | 20240614 | 114100 | 10289226750 | 36950 | 36900 | 36950 | 36900 | 318 |
| 509 | 20240614 | 114000 | 10277492500 | 36900 | 37000 | 37000 | 36900 | 401 |
| 510 | 20240614 | 113900 | 10262663150 | 37050 | 37100 | 37100 | 37000 | 276 |
| 511 | 20240614 | 113800 | 10252442750 | 37100 | 37100 | 37200 | 37000 | 1103 |
| 512 | 20240614 | 113700 | 10211511400 | 37050 | 36950 | 37150 | 36900 | 2253 |
| 513 | 20240614 | 113600 | 10128115000 | 36950 | 36750 | 36950 | 36650 | 569 |
| 514 | 20240614 | 113500 | 10107134200 | 36700 | 36650 | 36700 | 36600 | 334 |
| 515 | 20240614 | 113400 | 10094885750 | 36600 | 36650 | 36650 | 36600 | 43 |
| 516 | 20240614 | 113300 | 10093310900 | 36650 | 36650 | 36650 | 36600 | 297 |
| 517 | 20240614 | 113200 | 10082428850 | 36700 | 36500 | 36700 | 36500 | 225 |
| 518 | 20240614 | 113100 | 10074184800 | 36500 | 36500 | 36700 | 36400 | 806 |
| 519 | 20240614 | 113000 | 10044754350 | 36550 | 36500 | 36650 | 36500 | 1648 |
| 520 | 20240614 | 112900 | 9984566200 | 36500 | 36600 | 36650 | 36500 | 999 |
| 521 | 20240614 | 112800 | 9948057000 | 36550 | 36700 | 36700 | 36550 | 311 |
| 522 | 20240614 | 112700 | 9936660200 | 36650 | 36700 | 36700 | 36600 | 1088 |
| 523 | 20240614 | 112600 | 9896834300 | 36700 | 36700 | 36750 | 36600 | 1563 |
| 524 | 20240614 | 112500 | 9839498450 | 36750 | 36800 | 36850 | 36750 | 585 |
| 525 | 20240614 | 112400 | 9817975350 | 36850 | 36900 | 36900 | 36800 | 1716 |
| 526 | 20240614 | 112300 | 9754724450 | 36900 | 36900 | 37000 | 36900 | 910 |
| 527 | 20240614 | 112200 | 9721122350 | 36900 | 36900 | 37050 | 36900 | 495 |
| 528 | 20240614 | 112100 | 9702821900 | 36900 | 36900 | 37050 | 36900 | 1046 |
| 529 | 20240614 | 112000 | 9664180100 | 36900 | 37100 | 37100 | 36900 | 1589 |
| 530 | 20240614 | 111900 | 9605312100 | 37100 | 37150 | 37150 | 37050 | 784 |
| 531 | 20240614 | 111800 | 9576222200 | 37150 | 37100 | 37200 | 37050 | 1610 |
| 532 | 20240614 | 111700 | 9516431650 | 37150 | 37000 | 37200 | 37000 | 2308 |
| 533 | 20240614 | 111600 | 9430788200 | 36950 | 37050 | 37050 | 36950 | 1195 |
| 534 | 20240614 | 111500 | 9386597650 | 37000 | 36950 | 37050 | 36900 | 1059 |
| 535 | 20240614 | 111400 | 9347435350 | 36950 | 36900 | 37000 | 36900 | 717 |
| 536 | 20240614 | 111300 | 9320951750 | 36950 | 36800 | 36950 | 36750 | 885 |
| 537 | 20240614 | 111200 | 9288350350 | 36800 | 36850 | 36850 | 36750 | 1352 |
| 538 | 20240614 | 111100 | 9238541750 | 36850 | 36950 | 36950 | 36850 | 323 |
| 539 | 20240614 | 111000 | 9226629650 | 36950 | 37100 | 37100 | 36950 | 1124 |
| 540 | 20240614 | 110900 | 9185038500 | 37100 | 37150 | 37150 | 36950 | 1411 |
| 541 | 20240614 | 110800 | 9132737400 | 37150 | 37000 | 37150 | 36950 | 2417 |
| 542 | 20240614 | 110700 | 9043157550 | 36950 | 36800 | 37000 | 36800 | 1288 |
| 543 | 20240614 | 110600 | 8995584400 | 36850 | 36850 | 36950 | 36800 | 724 |
| 544 | 20240614 | 110500 | 8968866250 | 36800 | 36950 | 37000 | 36800 | 363 |
| 545 | 20240614 | 110400 | 8955476750 | 37000 | 36700 | 37000 | 36600 | 3994 |
| 546 | 20240614 | 110300 | 8808032100 | 36550 | 36700 | 36700 | 36550 | 346 |
| 547 | 20240614 | 110200 | 8795371700 | 36500 | 36600 | 36800 | 36500 | 1664 |
| 548 | 20240614 | 110100 | 8734399350 | 36650 | 36700 | 36700 | 36500 | 728 |
| 549 | 20240614 | 110000 | 8707750400 | 36850 | 36500 | 36900 | 36400 | 2806 |
| 550 | 20240614 | 105900 | 8604880600 | 36500 | 36450 | 36550 | 36450 | 743 |
| 551 | 20240614 | 105800 | 8577747050 | 36450 | 36650 | 36650 | 36450 | 1018 |
| 552 | 20240614 | 105700 | 8540529200 | 36600 | 36600 | 36900 | 36600 | 2521 |
| 553 | 20240614 | 105600 | 8447810400 | 36600 | 36750 | 36750 | 36600 | 712 |
| 554 | 20240614 | 105500 | 8421687200 | 36800 | 36750 | 36800 | 36650 | 983 |
| 555 | 20240614 | 105400 | 8385589450 | 36750 | 36750 | 36800 | 36650 | 1150 |
| 556 | 20240614 | 105300 | 8343361200 | 36800 | 36850 | 36950 | 36700 | 2670 |
| 557 | 20240614 | 105200 | 8244976600 | 36850 | 36550 | 36850 | 36450 | 1148 |
| 558 | 20240614 | 105100 | 8202870700 | 36500 | 36450 | 36650 | 36450 | 835 |
| 559 | 20240614 | 105000 | 8172389900 | 36450 | 36400 | 36500 | 36350 | 393 |
| 560 | 20240614 | 104900 | 8158068200 | 36350 | 36500 | 36600 | 36350 | 1470 |
| 561 | 20240614 | 104800 | 8104475050 | 36400 | 36550 | 36550 | 36400 | 990 |
| 562 | 20240614 | 104700 | 8068353900 | 36550 | 36600 | 36700 | 36500 | 1014 |
| 563 | 20240614 | 104600 | 8031247300 | 36600 | 36250 | 36600 | 36250 | 2651 |
| 564 | 20240614 | 104500 | 7934669000 | 36250 | 36200 | 36250 | 36100 | 1031 |
| 565 | 20240614 | 104400 | 7897424150 | 36200 | 36350 | 36400 | 36100 | 3586 |
| 566 | 20240614 | 104300 | 7767654650 | 36400 | 36250 | 36400 | 36050 | 1893 |
| 567 | 20240614 | 104200 | 7698943950 | 36050 | 36450 | 36500 | 36000 | 5264 |
| 568 | 20240614 | 104100 | 7508481800 | 36550 | 36700 | 36750 | 36500 | 1708 |
| 569 | 20240614 | 104000 | 7445992300 | 36750 | 36500 | 36800 | 36400 | 1105 |
| 570 | 20240614 | 103900 | 7405503500 | 36400 | 36450 | 36500 | 36300 | 2754 |
| 571 | 20240614 | 103800 | 7305260900 | 36500 | 36900 | 37000 | 36450 | 3851 |
| 572 | 20240614 | 103700 | 7164038850 | 36800 | 36750 | 37000 | 36600 | 4192 |
| 573 | 20240614 | 103600 | 7009811300 | 36850 | 37300 | 37350 | 36600 | 11951 |
| 574 | 20240614 | 103500 | 6569576300 | 37150 | 37150 | 37500 | 36900 | 18020 |
| 575 | 20240614 | 103400 | 5897881200 | 37150 | 36550 | 37300 | 36550 | 20106 |
| 576 | 20240614 | 103300 | 5153596550 | 36550 | 36550 | 36550 | 36300 | 3505 |
| 577 | 20240614 | 103200 | 5026047450 | 36450 | 36400 | 36600 | 36350 | 3362 |
| 578 | 20240614 | 103100 | 4903240850 | 36450 | 36550 | 36700 | 36300 | 4893 |
| 579 | 20240614 | 103000 | 4724549900 | 36600 | 36350 | 36600 | 36350 | 3052 |
| 580 | 20240614 | 102900 | 4613241150 | 36350 | 35900 | 36350 | 35900 | 3080 |
| 581 | 20240614 | 102800 | 4502172650 | 35950 | 36400 | 36450 | 35900 | 4179 |
| 582 | 20240614 | 102700 | 4350916250 | 36450 | 36350 | 36450 | 36300 | 1315 |
| 583 | 20240614 | 102600 | 4303080350 | 36350 | 36450 | 36450 | 36300 | 3072 |
| 584 | 20240614 | 102500 | 4191367050 | 36400 | 36250 | 36500 | 36250 | 2275 |
| 585 | 20240614 | 102400 | 4108526500 | 36400 | 36450 | 36500 | 36250 | 3896 |
| 586 | 20240614 | 102300 | 3966832450 | 36550 | 36350 | 36600 | 36200 | 10720 |
| 587 | 20240614 | 102200 | 3576266700 | 36400 | 36300 | 36400 | 36150 | 9263 |
| 588 | 20240614 | 102100 | 3239767250 | 36350 | 35650 | 36400 | 35500 | 11877 |
| 589 | 20240614 | 102000 | 2811940100 | 35650 | 35700 | 35700 | 35550 | 1876 |
| 590 | 20240614 | 101900 | 2745148450 | 35700 | 35650 | 35700 | 35650 | 1198 |
| 591 | 20240614 | 101800 | 2702389850 | 35600 | 35700 | 35700 | 35600 | 891 |
| 592 | 20240614 | 101700 | 2670624850 | 35650 | 35650 | 35700 | 35600 | 577 |
| 593 | 20240614 | 101600 | 2650047000 | 35650 | 35550 | 35650 | 35400 | 3155 |
| 594 | 20240614 | 101500 | 2537847250 | 35500 | 35500 | 35550 | 35400 | 1779 |
| 595 | 20240614 | 101400 | 2474691450 | 35500 | 35400 | 35550 | 35400 | 2999 |
| 596 | 20240614 | 101300 | 2368335050 | 35400 | 35350 | 35450 | 35350 | 438 |
| 597 | 20240614 | 101200 | 2352829400 | 35450 | 35350 | 35500 | 35300 | 1906 |
| 598 | 20240614 | 101100 | 2285336350 | 35300 | 35250 | 35300 | 35250 | 167 |
| 599 | 20240614 | 101000 | 2279444200 | 35250 | 35250 | 35350 | 35250 | 799 |
| 600 | 20240614 | 100900 | 2251236450 | 35250 | 35000 | 35300 | 35000 | 1917 |
| 601 | 20240614 | 100800 | 2183707500 | 35000 | 35100 | 35100 | 35000 | 179 |
| 602 | 20240614 | 100700 | 2177437500 | 35000 | 35000 | 35000 | 35000 | 40 |
| 603 | 20240614 | 100600 | 2176037500 | 34950 | 35000 | 35100 | 34950 | 112 |
| 604 | 20240614 | 100500 | 2172117400 | 34950 | 34950 | 35000 | 34950 | 113 |
| 605 | 20240614 | 100400 | 2168165450 | 34950 | 34950 | 34950 | 34900 | 245 |
| 606 | 20240614 | 100300 | 2159611700 | 34950 | 34950 | 34950 | 34950 | 36 |
| 607 | 20240614 | 100200 | 2158353500 | 34900 | 35000 | 35150 | 34850 | 542 |
| 608 | 20240614 | 100100 | 2139432900 | 35150 | 34900 | 35150 | 34900 | 196 |
| 609 | 20240614 | 100000 | 2132565400 | 34900 | 35150 | 35150 | 34900 | 717 |
| 610 | 20240614 | 095900 | 2107431150 | 35150 | 35100 | 35150 | 35100 | 169 |
| 611 | 20240614 | 095800 | 2101497650 | 35100 | 35100 | 35150 | 35100 | 382 |
| 612 | 20240614 | 095700 | 2088085150 | 35100 | 34950 | 35100 | 34950 | 1018 |
| 613 | 20240614 | 095600 | 2052408450 | 35000 | 34900 | 35000 | 34900 | 521 |
| 614 | 20240614 | 095500 | 2034200500 | 34900 | 34750 | 34950 | 34750 | 198 |
| 615 | 20240614 | 095400 | 2027291050 | 34800 | 34700 | 34900 | 34700 | 311 |
| 616 | 20240614 | 095300 | 2016468750 | 34700 | 34700 | 34800 | 34650 | 100 |
| 617 | 20240614 | 095200 | 2012999250 | 34700 | 34700 | 34750 | 34700 | 502 |
| 618 | 20240614 | 095100 | 1995579800 | 34850 | 34800 | 34850 | 34700 | 292 |
| 619 | 20240614 | 095000 | 1985431450 | 34800 | 34950 | 35000 | 34800 | 295 |
| 620 | 20240614 | 094900 | 1975137800 | 35000 | 34850 | 35000 | 34850 | 842 |
| 621 | 20240614 | 094800 | 1945732550 | 34900 | 34500 | 34900 | 34500 | 1050 |
| 622 | 20240614 | 094700 | 1909101100 | 34500 | 34500 | 34600 | 34500 | 275 |
| 623 | 20240614 | 094600 | 1899588100 | 34600 | 34550 | 34600 | 34500 | 226 |
| 624 | 20240614 | 094500 | 1891780600 | 34600 | 34600 | 34600 | 34550 | 8 |
| 625 | 20240614 | 094400 | 1891503850 | 34600 | 34450 | 34600 | 34400 | 13 |
| 626 | 20240614 | 094300 | 1891055750 | 34400 | 34550 | 34550 | 34350 | 436 |
| 627 | 20240614 | 094200 | 1876043800 | 34550 | 34600 | 34600 | 34400 | 142 |
| 628 | 20240614 | 094100 | 1871135100 | 34400 | 34500 | 34500 | 34350 | 232 |
| 629 | 20240614 | 094000 | 1863150800 | 34450 | 34700 | 34700 | 34400 | 898 |
| 630 | 20240614 | 093900 | 1832161400 | 34700 | 34800 | 34900 | 34700 | 2581 |
| 631 | 20240614 | 093800 | 1742484850 | 34750 | 34800 | 34800 | 34750 | 367 |
| 632 | 20240614 | 093700 | 1729716450 | 34800 | 35000 | 35000 | 34800 | 35 |
| 633 | 20240614 | 093600 | 1728497350 | 35000 | 35000 | 35000 | 35000 | 154 |
| 634 | 20240614 | 093500 | 1723107350 | 35000 | 34850 | 35050 | 34800 | 846 |
| 635 | 20240614 | 093400 | 1693600100 | 34850 | 34950 | 34950 | 34800 | 1061 |
| 636 | 20240614 | 093300 | 1656543450 | 34850 | 34900 | 34950 | 34800 | 1253 |
| 637 | 20240614 | 093200 | 1612859900 | 35000 | 34950 | 35000 | 34900 | 157 |
| 638 | 20240614 | 093100 | 1607372950 | 34950 | 34750 | 34950 | 34750 | 393 |
| 639 | 20240614 | 093000 | 1593658000 | 34700 | 34900 | 34900 | 34650 | 424 |
| 640 | 20240614 | 092900 | 1578916700 | 34900 | 34650 | 34900 | 34650 | 1129 |
| 641 | 20240614 | 092800 | 1539634600 | 34650 | 34450 | 34650 | 34450 | 490 |
| 642 | 20240614 | 092700 | 1522704550 | 34450 | 34500 | 34500 | 34450 | 224 |
| 643 | 20240614 | 092600 | 1514986750 | 34500 | 34400 | 34500 | 34400 | 139 |
| 644 | 20240614 | 092500 | 1510195250 | 34400 | 34450 | 34450 | 34400 | 265 |
| 645 | 20240614 | 092400 | 1501066500 | 34450 | 34450 | 34500 | 34450 | 116 |
| 646 | 20240614 | 092300 | 1497069950 | 34500 | 34500 | 34500 | 34400 | 198 |
| 647 | 20240614 | 092200 | 1490242100 | 34500 | 34350 | 34500 | 34300 | 1008 |
| 648 | 20240614 | 092100 | 1455494200 | 34300 | 34400 | 34400 | 34300 | 160 |
| 649 | 20240614 | 092000 | 1450001300 | 34400 | 34300 | 34500 | 34300 | 178 |
| 650 | 20240614 | 091900 | 1443875200 | 34300 | 34300 | 34500 | 34300 | 894 |
| 651 | 20240614 | 091800 | 1413190150 | 34300 | 34500 | 34500 | 34300 | 420 |
| 652 | 20240614 | 091700 | 1398759600 | 34500 | 34450 | 34500 | 34300 | 252 |
| 653 | 20240614 | 091600 | 1390083650 | 34450 | 34350 | 34450 | 34250 | 928 |
| 654 | 20240614 | 091500 | 1358215550 | 34350 | 34500 | 34500 | 34300 | 2295 |
| 655 | 20240614 | 091400 | 1279201650 | 34550 | 34750 | 34750 | 34550 | 5814 |
| 656 | 20240614 | 091300 | 1077937900 | 34700 | 34700 | 34800 | 34650 | 497 |
| 657 | 20240614 | 091200 | 1060704550 | 34750 | 34700 | 34750 | 34650 | 527 |
| 658 | 20240614 | 091100 | 1042432700 | 34700 | 34800 | 34850 | 34650 | 491 |
| 659 | 20240614 | 091000 | 1025393250 | 34650 | 34800 | 34800 | 34650 | 678 |
| 660 | 20240614 | 090900 | 1001856100 | 34800 | 35000 | 35000 | 34800 | 918 |
| 661 | 20240614 | 090800 | 969865100 | 35050 | 35050 | 35050 | 35000 | 231 |
| 662 | 20240614 | 090700 | 961771500 | 35050 | 35400 | 35500 | 34600 | 5436 |
| 663 | 20240614 | 090600 | 772313600 | 35400 | 34700 | 35450 | 34650 | 2056 |
| 664 | 20240614 | 090500 | 699971650 | 34900 | 35050 | 35050 | 34700 | 1763 |
| 665 | 20240614 | 090400 | 638421500 | 35000 | 35350 | 35350 | 35000 | 1474 |
| 666 | 20240614 | 090300 | 586526900 | 35350 | 34950 | 35400 | 34800 | 5042 |
| 667 | 20240614 | 090200 | 409889950 | 34850 | 35050 | 35050 | 34800 | 1398 |
| 668 | 20240614 | 090100 | 360998750 | 35050 | 34850 | 35150 | 34700 | 3764 |
| 669 | 20240614 | 090000 | 229421000 | 34850 | 34650 | 34850 | 34500 | 6622 |