38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 204900 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 5124 |
| 3 | 20240613 | 204800 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20240613 | 204700 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20240613 | 204600 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20240613 | 204500 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20240613 | 204400 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20240613 | 204300 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20240613 | 204200 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20240613 | 204100 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20240613 | 204000 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20240613 | 203900 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20240613 | 203800 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20240613 | 203700 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20240613 | 203600 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20240613 | 203500 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20240613 | 203400 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20240613 | 203300 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20240613 | 203200 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20240613 | 203100 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20240613 | 203000 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20240613 | 202900 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20240613 | 202800 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20240613 | 202700 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20240613 | 202600 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20240613 | 202500 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20240613 | 202400 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20240613 | 202300 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20240613 | 202200 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20240613 | 202100 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20240613 | 202000 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20240613 | 201900 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 5124 |
| 33 | 20240613 | 201800 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20240613 | 201700 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20240613 | 201600 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20240613 | 201500 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20240613 | 201400 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20240613 | 201300 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20240613 | 201200 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20240613 | 201100 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20240613 | 201000 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20240613 | 200900 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20240613 | 200800 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20240613 | 200700 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20240613 | 200600 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20240613 | 200500 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20240613 | 200400 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20240613 | 200300 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20240613 | 200200 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20240613 | 200100 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20240613 | 200000 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20240613 | 195900 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20240613 | 195800 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20240613 | 195700 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20240613 | 195600 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20240613 | 195500 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20240613 | 195400 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20240613 | 195300 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20240613 | 195200 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20240613 | 195100 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20240613 | 195000 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20240613 | 194900 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 5124 |
| 63 | 20240613 | 194800 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20240613 | 194700 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20240613 | 194600 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20240613 | 194500 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20240613 | 194400 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20240613 | 194300 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20240613 | 194200 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20240613 | 194100 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20240613 | 194000 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20240613 | 193900 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20240613 | 193800 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20240613 | 193700 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20240613 | 193600 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20240613 | 193500 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20240613 | 193400 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20240613 | 193300 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20240613 | 193200 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20240613 | 193100 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20240613 | 193000 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20240613 | 192900 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20240613 | 192800 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20240613 | 192700 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20240613 | 192600 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20240613 | 192500 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20240613 | 192400 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20240613 | 192300 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20240613 | 192200 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20240613 | 192100 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20240613 | 192000 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20240613 | 191900 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 5124 |
| 93 | 20240613 | 191800 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20240613 | 191700 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20240613 | 191600 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20240613 | 191500 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20240613 | 191400 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20240613 | 191300 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20240613 | 191200 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20240613 | 191100 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20240613 | 191000 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20240613 | 190900 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20240613 | 190800 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20240613 | 190700 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20240613 | 190600 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20240613 | 190500 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20240613 | 190400 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20240613 | 190300 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20240613 | 190200 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20240613 | 190100 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20240613 | 190000 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20240613 | 185900 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20240613 | 185800 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20240613 | 185700 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20240613 | 185600 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20240613 | 185500 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20240613 | 185400 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20240613 | 185300 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20240613 | 185200 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20240613 | 185100 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20240613 | 185000 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20240613 | 184900 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 5124 |
| 123 | 20240613 | 184800 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20240613 | 184700 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20240613 | 184600 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20240613 | 184500 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20240613 | 184400 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20240613 | 184300 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20240613 | 184200 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20240613 | 184100 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20240613 | 184000 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20240613 | 183900 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20240613 | 183800 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20240613 | 183700 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20240613 | 183600 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20240613 | 183500 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20240613 | 183400 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20240613 | 183300 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20240613 | 183200 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20240613 | 183100 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20240613 | 183000 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20240613 | 182900 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20240613 | 182800 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20240613 | 182700 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20240613 | 182600 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20240613 | 182500 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20240613 | 182400 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20240613 | 182300 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20240613 | 182200 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20240613 | 182100 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20240613 | 182000 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20240613 | 181900 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 5124 |
| 153 | 20240613 | 181800 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20240613 | 181700 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20240613 | 181600 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20240613 | 181500 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20240613 | 181400 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20240613 | 181300 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20240613 | 181200 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20240613 | 181100 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20240613 | 181000 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20240613 | 180900 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20240613 | 180800 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20240613 | 180700 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20240613 | 180600 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20240613 | 180500 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20240613 | 180400 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20240613 | 180300 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20240613 | 180200 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20240613 | 180100 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20240613 | 180000 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20240613 | 175900 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20240613 | 175800 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20240613 | 175700 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20240613 | 175600 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20240613 | 175500 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20240613 | 175400 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20240613 | 175300 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20240613 | 175200 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20240613 | 175100 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20240613 | 175000 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20240613 | 174900 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 5124 |
| 183 | 20240613 | 174800 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20240613 | 174700 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20240613 | 174600 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20240613 | 174500 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20240613 | 174400 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20240613 | 174300 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20240613 | 174200 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20240613 | 174100 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20240613 | 174000 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20240613 | 173900 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20240613 | 173800 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 194 | 20240613 | 173700 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 195 | 20240613 | 173600 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 196 | 20240613 | 173500 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 197 | 20240613 | 173400 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 198 | 20240613 | 173300 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 199 | 20240613 | 173200 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 200 | 20240613 | 173100 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 201 | 20240613 | 173000 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 202 | 20240613 | 172900 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 203 | 20240613 | 172800 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 204 | 20240613 | 172700 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 205 | 20240613 | 172600 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 206 | 20240613 | 172500 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 207 | 20240613 | 172400 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 208 | 20240613 | 172300 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 209 | 20240613 | 172200 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 210 | 20240613 | 172100 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 211 | 20240613 | 172000 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 212 | 20240613 | 171900 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 5124 |
| 213 | 20240613 | 171800 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 214 | 20240613 | 171700 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 215 | 20240613 | 171600 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 216 | 20240613 | 171500 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 217 | 20240613 | 171400 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 218 | 20240613 | 171300 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 219 | 20240613 | 171200 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 220 | 20240613 | 171100 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 221 | 20240613 | 171000 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 222 | 20240613 | 170900 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 223 | 20240613 | 170800 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 224 | 20240613 | 170700 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 225 | 20240613 | 170600 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 226 | 20240613 | 170500 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 227 | 20240613 | 170400 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 228 | 20240613 | 170300 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 229 | 20240613 | 170200 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 230 | 20240613 | 170100 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 231 | 20240613 | 170000 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 232 | 20240613 | 165900 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 233 | 20240613 | 165800 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 234 | 20240613 | 165700 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 235 | 20240613 | 165600 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 236 | 20240613 | 165500 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 237 | 20240613 | 165400 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 238 | 20240613 | 165300 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 239 | 20240613 | 165200 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 240 | 20240613 | 165100 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 241 | 20240613 | 165000 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 242 | 20240613 | 164900 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 5124 |
| 243 | 20240613 | 164800 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 244 | 20240613 | 164700 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 245 | 20240613 | 164600 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 246 | 20240613 | 164500 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 247 | 20240613 | 164400 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 248 | 20240613 | 164300 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 249 | 20240613 | 164200 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 250 | 20240613 | 164100 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 251 | 20240613 | 164000 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 252 | 20240613 | 163900 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 253 | 20240613 | 163800 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 254 | 20240613 | 163700 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 255 | 20240613 | 163600 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 256 | 20240613 | 163500 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 257 | 20240613 | 163400 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 258 | 20240613 | 163300 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 259 | 20240613 | 163200 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 260 | 20240613 | 163100 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 261 | 20240613 | 163000 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 262 | 20240613 | 162900 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 263 | 20240613 | 162800 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 264 | 20240613 | 162700 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 265 | 20240613 | 162600 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 266 | 20240613 | 162500 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 267 | 20240613 | 162400 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 268 | 20240613 | 162300 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 269 | 20240613 | 162200 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 270 | 20240613 | 162100 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 271 | 20240613 | 162000 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 272 | 20240613 | 161900 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 5124 |
| 273 | 20240613 | 161800 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 274 | 20240613 | 161700 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 275 | 20240613 | 161600 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 276 | 20240613 | 161500 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 277 | 20240613 | 161400 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 278 | 20240613 | 161300 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 279 | 20240613 | 161200 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 280 | 20240613 | 161100 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 281 | 20240613 | 161000 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 282 | 20240613 | 160900 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 283 | 20240613 | 160800 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 284 | 20240613 | 160700 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 285 | 20240613 | 160600 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 286 | 20240613 | 160500 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 287 | 20240613 | 160400 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 288 | 20240613 | 160300 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 289 | 20240613 | 160200 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 290 | 20240613 | 160100 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 291 | 20240613 | 160000 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 292 | 20240613 | 155900 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 293 | 20240613 | 155800 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 294 | 20240613 | 155700 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 295 | 20240613 | 155600 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 296 | 20240613 | 155500 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 297 | 20240613 | 155400 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 298 | 20240613 | 155300 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 299 | 20240613 | 155200 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 300 | 20240613 | 155100 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 301 | 20240613 | 155000 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 302 | 20240613 | 154900 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 5124 |
| 303 | 20240613 | 154800 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 304 | 20240613 | 154700 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 305 | 20240613 | 154600 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 306 | 20240613 | 154500 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 307 | 20240613 | 154400 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 308 | 20240613 | 154300 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 309 | 20240613 | 154200 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 310 | 20240613 | 154100 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 311 | 20240613 | 154000 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 312 | 20240613 | 153900 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 313 | 20240613 | 153800 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 314 | 20240613 | 153700 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 315 | 20240613 | 153600 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 316 | 20240613 | 153500 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 317 | 20240613 | 153400 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 318 | 20240613 | 153300 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 319 | 20240613 | 153200 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 320 | 20240613 | 153100 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 321 | 20240613 | 153000 | 34346217000 | 34750 | 34750 | 34750 | 34750 | 5124 |
| 322 | 20240613 | 152900 | 34168158000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 323 | 20240613 | 152800 | 34168158000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 324 | 20240613 | 152700 | 34168158000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 325 | 20240613 | 152600 | 34168158000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 326 | 20240613 | 152500 | 34168158000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 327 | 20240613 | 152400 | 34168158000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 328 | 20240613 | 152300 | 34168158000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 329 | 20240613 | 152200 | 34168158000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 330 | 20240613 | 152100 | 34168158000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 331 | 20240613 | 152000 | 34168158000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 332 | 20240613 | 151900 | 34168158000 | 34850 | 34900 | 34900 | 34800 | 1224 |
| 333 | 20240613 | 151800 | 34125503750 | 34850 | 34900 | 34900 | 34850 | 168 |
| 334 | 20240613 | 151700 | 34119644700 | 34900 | 34850 | 34950 | 34850 | 877 |
| 335 | 20240613 | 151600 | 34089038500 | 34800 | 34900 | 35000 | 34800 | 951 |
| 336 | 20240613 | 151500 | 34055861200 | 34900 | 34900 | 34950 | 34800 | 750 |
| 337 | 20240613 | 151400 | 34029673750 | 34800 | 34800 | 34900 | 34800 | 513 |
| 338 | 20240613 | 151300 | 34011816400 | 34800 | 34900 | 34900 | 34800 | 86 |
| 339 | 20240613 | 151200 | 34008822600 | 34900 | 34900 | 34900 | 34700 | 1271 |
| 340 | 20240613 | 151100 | 33964570350 | 34900 | 34800 | 34950 | 34800 | 55 |
| 341 | 20240613 | 151000 | 33962652800 | 34800 | 34850 | 34900 | 34800 | 218 |
| 342 | 20240613 | 150900 | 33955060250 | 34750 | 34900 | 34900 | 34750 | 626 |
| 343 | 20240613 | 150800 | 33933236550 | 34900 | 34900 | 34950 | 34900 | 408 |
| 344 | 20240613 | 150700 | 33918996100 | 34900 | 34950 | 35000 | 34900 | 253 |
| 345 | 20240613 | 150600 | 33910154200 | 34950 | 35000 | 35050 | 34950 | 107 |
| 346 | 20240613 | 150500 | 33906411050 | 35000 | 35050 | 35050 | 34750 | 3656 |
| 347 | 20240613 | 150400 | 33778868750 | 35050 | 35100 | 35150 | 35050 | 341 |
| 348 | 20240613 | 150300 | 33766899600 | 35100 | 35200 | 35200 | 35100 | 96 |
| 349 | 20240613 | 150200 | 33763527000 | 35200 | 35150 | 35200 | 35000 | 1393 |
| 350 | 20240613 | 150100 | 33714606850 | 35150 | 35050 | 35150 | 35050 | 916 |
| 351 | 20240613 | 150000 | 33682441700 | 35050 | 35050 | 35050 | 35000 | 596 |
| 352 | 20240613 | 145900 | 33661568300 | 35050 | 35050 | 35050 | 35000 | 1068 |
| 353 | 20240613 | 145800 | 33624178300 | 35100 | 34900 | 35100 | 34900 | 220 |
| 354 | 20240613 | 145700 | 33616470900 | 34900 | 35050 | 35050 | 34900 | 258 |
| 355 | 20240613 | 145600 | 33607452750 | 34950 | 34950 | 35000 | 34950 | 433 |
| 356 | 20240613 | 145500 | 33592310300 | 34950 | 34900 | 34950 | 34900 | 429 |
| 357 | 20240613 | 145400 | 33577330650 | 34950 | 35000 | 35050 | 34950 | 186 |
| 358 | 20240613 | 145300 | 33570822100 | 35000 | 35000 | 35100 | 34900 | 715 |
| 359 | 20240613 | 145200 | 33545795850 | 35100 | 35100 | 35100 | 34950 | 374 |
| 360 | 20240613 | 145100 | 33532695850 | 35000 | 35100 | 35200 | 35000 | 298 |
| 361 | 20240613 | 145000 | 33522231150 | 35150 | 35050 | 35150 | 35050 | 854 |
| 362 | 20240613 | 144900 | 33492241350 | 35050 | 35150 | 35200 | 35050 | 672 |
| 363 | 20240613 | 144800 | 33468632400 | 35200 | 34900 | 35250 | 34900 | 1243 |
| 364 | 20240613 | 144700 | 33425063450 | 34850 | 34850 | 34950 | 34850 | 374 |
| 365 | 20240613 | 144600 | 33412020400 | 34850 | 34800 | 34850 | 34750 | 601 |
| 366 | 20240613 | 144500 | 33391098800 | 34950 | 34900 | 34950 | 34800 | 4646 |
| 367 | 20240613 | 144400 | 33229057000 | 34900 | 34950 | 35100 | 34900 | 2352 |
| 368 | 20240613 | 144300 | 33146779400 | 35050 | 35100 | 35150 | 34950 | 4290 |
| 369 | 20240613 | 144200 | 32996570550 | 35100 | 35150 | 35200 | 35100 | 311 |
| 370 | 20240613 | 144100 | 32985648100 | 35100 | 35150 | 35200 | 35100 | 701 |
| 371 | 20240613 | 144000 | 32961029400 | 35150 | 35150 | 35250 | 35100 | 1366 |
| 372 | 20240613 | 143900 | 32913003750 | 35250 | 35250 | 35300 | 35150 | 1888 |
| 373 | 20240613 | 143800 | 32846537750 | 35250 | 35450 | 35450 | 35250 | 4548 |
| 374 | 20240613 | 143700 | 32685776000 | 35450 | 35450 | 35450 | 35450 | 1200 |
| 375 | 20240613 | 143600 | 32643236000 | 35450 | 35450 | 35500 | 35450 | 623 |
| 376 | 20240613 | 143500 | 32621134200 | 35450 | 35450 | 35500 | 35450 | 156 |
| 377 | 20240613 | 143400 | 32615601550 | 35450 | 35500 | 35500 | 35450 | 152 |
| 378 | 20240613 | 143300 | 32610210750 | 35550 | 35550 | 35550 | 35500 | 254 |
| 379 | 20240613 | 143200 | 32601187550 | 35500 | 35550 | 35550 | 35500 | 41 |
| 380 | 20240613 | 143100 | 32599731050 | 35550 | 35500 | 35550 | 35500 | 404 |
| 381 | 20240613 | 143000 | 32585371350 | 35550 | 35500 | 35550 | 35500 | 72 |
| 382 | 20240613 | 142900 | 32582814300 | 35450 | 35500 | 35550 | 35450 | 543 |
| 383 | 20240613 | 142800 | 32563547850 | 35550 | 35500 | 35550 | 35500 | 6 |
| 384 | 20240613 | 142700 | 32563334700 | 35450 | 35600 | 35600 | 35450 | 152 |
| 385 | 20240613 | 142600 | 32557938750 | 35550 | 35550 | 35600 | 35500 | 257 |
| 386 | 20240613 | 142500 | 32548793100 | 35550 | 35500 | 35550 | 35500 | 516 |
| 387 | 20240613 | 142400 | 32530451200 | 35500 | 35550 | 35550 | 35500 | 309 |
| 388 | 20240613 | 142300 | 32519472350 | 35550 | 35450 | 35550 | 35400 | 879 |
| 389 | 20240613 | 142200 | 32488277400 | 35450 | 35450 | 35500 | 35450 | 82 |
| 390 | 20240613 | 142100 | 32485370450 | 35450 | 35550 | 35550 | 35450 | 100 |
| 391 | 20240613 | 142000 | 32481823400 | 35550 | 35450 | 35550 | 35450 | 36 |
| 392 | 20240613 | 141900 | 32480547000 | 35500 | 35500 | 35550 | 35450 | 373 |
| 393 | 20240613 | 141800 | 32467299600 | 35450 | 35450 | 35500 | 35450 | 199 |
| 394 | 20240613 | 141700 | 32460244500 | 35450 | 35600 | 35600 | 35450 | 340 |
| 395 | 20240613 | 141600 | 32448178100 | 35600 | 35450 | 35600 | 35400 | 670 |
| 396 | 20240613 | 141500 | 32424410650 | 35450 | 35450 | 35450 | 35400 | 214 |
| 397 | 20240613 | 141400 | 32416831300 | 35400 | 35400 | 35450 | 35400 | 757 |
| 398 | 20240613 | 141300 | 32390033350 | 35500 | 35400 | 35500 | 35400 | 362 |
| 399 | 20240613 | 141200 | 32377215750 | 35400 | 35500 | 35500 | 35400 | 113 |
| 400 | 20240613 | 141100 | 32373214350 | 35500 | 35500 | 35500 | 35400 | 1165 |
| 401 | 20240613 | 141000 | 32331951400 | 35500 | 35550 | 35550 | 35450 | 516 |
| 402 | 20240613 | 140900 | 32313637950 | 35550 | 35500 | 35550 | 35450 | 372 |
| 403 | 20240613 | 140800 | 32300443800 | 35450 | 35500 | 35500 | 35450 | 196 |
| 404 | 20240613 | 140700 | 32293494900 | 35500 | 35650 | 35650 | 35450 | 190 |
| 405 | 20240613 | 140600 | 32286756350 | 35650 | 35650 | 35650 | 35400 | 422 |
| 406 | 20240613 | 140500 | 32271776500 | 35450 | 35450 | 35700 | 35400 | 1126 |
| 407 | 20240613 | 140400 | 32231697100 | 35450 | 35450 | 35450 | 35400 | 146 |
| 408 | 20240613 | 140300 | 32226526050 | 35450 | 35400 | 35700 | 35400 | 1135 |
| 409 | 20240613 | 140200 | 32186148800 | 35400 | 35500 | 35600 | 35400 | 1011 |
| 410 | 20240613 | 140100 | 32150281650 | 35600 | 35500 | 35600 | 35500 | 188 |
| 411 | 20240613 | 140000 | 32143597800 | 35500 | 35650 | 35650 | 35500 | 315 |
| 412 | 20240613 | 135900 | 32132398450 | 35650 | 35700 | 35700 | 35500 | 25 |
| 413 | 20240613 | 135800 | 32131506850 | 35700 | 35400 | 35700 | 35400 | 1434 |
| 414 | 20240613 | 135700 | 32080500750 | 35400 | 35400 | 35550 | 35400 | 853 |
| 415 | 20240613 | 135600 | 32050303050 | 35600 | 35400 | 35600 | 35400 | 554 |
| 416 | 20240613 | 135500 | 32030660250 | 35600 | 35400 | 35600 | 35350 | 475 |
| 417 | 20240613 | 135400 | 32013855400 | 35400 | 35500 | 35600 | 35350 | 2344 |
| 418 | 20240613 | 135300 | 31930768450 | 35500 | 35400 | 35600 | 35400 | 253 |
| 419 | 20240613 | 135200 | 31921800700 | 35400 | 35400 | 35600 | 35400 | 1021 |
| 420 | 20240613 | 135100 | 31885633800 | 35650 | 35650 | 35650 | 35400 | 2496 |
| 421 | 20240613 | 135000 | 31797091600 | 35650 | 35550 | 35700 | 35500 | 343 |
| 422 | 20240613 | 134900 | 31784884500 | 35550 | 35550 | 35700 | 35550 | 450 |
| 423 | 20240613 | 134800 | 31768881550 | 35650 | 35650 | 35700 | 35500 | 2248 |
| 424 | 20240613 | 134700 | 31688887100 | 35750 | 35750 | 35750 | 35700 | 330 |
| 425 | 20240613 | 134600 | 31677094150 | 35700 | 35700 | 35800 | 35650 | 637 |
| 426 | 20240613 | 134500 | 31654363500 | 35700 | 35750 | 35750 | 35700 | 349 |
| 427 | 20240613 | 134400 | 31641889750 | 35750 | 35800 | 35850 | 35750 | 462 |
| 428 | 20240613 | 134300 | 31625359950 | 35800 | 35850 | 35900 | 35800 | 459 |
| 429 | 20240613 | 134200 | 31608907000 | 35850 | 35850 | 35900 | 35850 | 48 |
| 430 | 20240613 | 134100 | 31607185200 | 35800 | 35900 | 35900 | 35750 | 134 |
| 431 | 20240613 | 134000 | 31602387050 | 35800 | 36000 | 36050 | 35800 | 1457 |
| 432 | 20240613 | 133900 | 31550069650 | 36000 | 35900 | 36050 | 35900 | 3256 |
| 433 | 20240613 | 133800 | 31432759750 | 35900 | 35900 | 35900 | 35900 | 173 |
| 434 | 20240613 | 133700 | 31426549050 | 35900 | 35850 | 35900 | 35850 | 313 |
| 435 | 20240613 | 133600 | 31415317850 | 35900 | 35900 | 35900 | 35800 | 71 |
| 436 | 20240613 | 133500 | 31412770200 | 35900 | 35900 | 36000 | 35900 | 592 |
| 437 | 20240613 | 133400 | 31391494500 | 35950 | 36000 | 36000 | 35750 | 54 |
| 438 | 20240613 | 133300 | 31389556450 | 36000 | 35900 | 36000 | 35650 | 3320 |
| 439 | 20240613 | 133200 | 31270145500 | 35700 | 35700 | 35900 | 35650 | 617 |
| 440 | 20240613 | 133100 | 31248099250 | 35700 | 35800 | 36000 | 35600 | 900 |
| 441 | 20240613 | 133000 | 31215878000 | 35750 | 35700 | 35750 | 35650 | 419 |
| 442 | 20240613 | 132900 | 31200923450 | 35700 | 35650 | 35800 | 35650 | 281 |
| 443 | 20240613 | 132800 | 31190883700 | 35750 | 35750 | 35750 | 35700 | 358 |
| 444 | 20240613 | 132700 | 31178096100 | 35700 | 35850 | 35900 | 35700 | 1583 |
| 445 | 20240613 | 132600 | 31121395850 | 35850 | 35700 | 35850 | 35650 | 734 |
| 446 | 20240613 | 132500 | 31095126650 | 35700 | 35600 | 35700 | 35400 | 591 |
| 447 | 20240613 | 132400 | 31074094650 | 35400 | 35450 | 35600 | 35400 | 721 |
| 448 | 20240613 | 132300 | 31048549700 | 35550 | 35400 | 35650 | 35400 | 647 |
| 449 | 20240613 | 132200 | 31025603650 | 35400 | 35500 | 35550 | 35400 | 501 |
| 450 | 20240613 | 132100 | 31007860900 | 35650 | 35700 | 35700 | 35400 | 285 |
| 451 | 20240613 | 132000 | 30997737700 | 35700 | 35450 | 35700 | 35350 | 2028 |
| 452 | 20240613 | 131900 | 30925731050 | 35450 | 35600 | 35650 | 35400 | 1058 |
| 453 | 20240613 | 131800 | 30888154650 | 35650 | 35450 | 35700 | 35450 | 411 |
| 454 | 20240613 | 131700 | 30873573500 | 35450 | 35800 | 35800 | 35450 | 2690 |
| 455 | 20240613 | 131600 | 30777967000 | 35800 | 35700 | 35800 | 35700 | 945 |
| 456 | 20240613 | 131500 | 30744202750 | 35700 | 35900 | 35900 | 35700 | 2167 |
| 457 | 20240613 | 131400 | 30666664900 | 36000 | 35950 | 36050 | 35800 | 813 |
| 458 | 20240613 | 131300 | 30637457350 | 35900 | 35800 | 36000 | 35800 | 302 |
| 459 | 20240613 | 131200 | 30626606200 | 35800 | 35850 | 36100 | 35800 | 2643 |
| 460 | 20240613 | 131100 | 30531547650 | 35800 | 35850 | 35850 | 35800 | 218 |
| 461 | 20240613 | 131000 | 30523742050 | 35900 | 35900 | 35900 | 35800 | 1240 |
| 462 | 20240613 | 130900 | 30479278150 | 35900 | 35750 | 35950 | 35700 | 1155 |
| 463 | 20240613 | 130800 | 30437893250 | 35800 | 35650 | 35800 | 35600 | 818 |
| 464 | 20240613 | 130700 | 30408644900 | 35700 | 35750 | 35800 | 35600 | 1488 |
| 465 | 20240613 | 130600 | 30355488850 | 35750 | 35700 | 35800 | 35700 | 606 |
| 466 | 20240613 | 130500 | 30333820050 | 35750 | 35600 | 35800 | 35500 | 958 |
| 467 | 20240613 | 130400 | 30299673150 | 35600 | 35500 | 35600 | 35400 | 749 |
| 468 | 20240613 | 130300 | 30273118550 | 35550 | 35550 | 35600 | 35500 | 787 |
| 469 | 20240613 | 130200 | 30245146550 | 35500 | 35450 | 35600 | 35300 | 6515 |
| 470 | 20240613 | 130100 | 30014865600 | 35450 | 35650 | 35650 | 35350 | 4639 |
| 471 | 20240613 | 130000 | 29850139600 | 35650 | 35650 | 35700 | 35600 | 662 |
| 472 | 20240613 | 125900 | 29826551600 | 35650 | 35650 | 35700 | 35600 | 956 |
| 473 | 20240613 | 125800 | 29792471450 | 35650 | 35700 | 35700 | 35650 | 857 |
| 474 | 20240613 | 125700 | 29761909500 | 35700 | 35700 | 35750 | 35650 | 2329 |
| 475 | 20240613 | 125600 | 29678759950 | 35700 | 35600 | 35700 | 35550 | 2371 |
| 476 | 20240613 | 125500 | 29594221750 | 35600 | 35500 | 35600 | 35400 | 1894 |
| 477 | 20240613 | 125400 | 29526851800 | 35350 | 35600 | 35600 | 35200 | 11476 |
| 478 | 20240613 | 125300 | 29120211450 | 35600 | 35800 | 35800 | 35600 | 6506 |
| 479 | 20240613 | 125200 | 28888262100 | 35750 | 35900 | 36050 | 35750 | 4631 |
| 480 | 20240613 | 125100 | 28722247850 | 35900 | 36000 | 36050 | 35900 | 1867 |
| 481 | 20240613 | 125000 | 28655141300 | 36000 | 36000 | 36050 | 35900 | 2453 |
| 482 | 20240613 | 124900 | 28566939400 | 36000 | 36200 | 36250 | 35900 | 11948 |
| 483 | 20240613 | 124800 | 28136660650 | 36250 | 36400 | 36400 | 36200 | 3753 |
| 484 | 20240613 | 124700 | 28000561550 | 36400 | 36350 | 36450 | 36350 | 2427 |
| 485 | 20240613 | 124600 | 27912216400 | 36350 | 36250 | 36400 | 36200 | 2366 |
| 486 | 20240613 | 124500 | 27826262950 | 36250 | 36500 | 36500 | 36150 | 11721 |
| 487 | 20240613 | 124400 | 27401281050 | 36500 | 36550 | 36600 | 36400 | 5489 |
| 488 | 20240613 | 124300 | 27201044150 | 36600 | 36550 | 36600 | 36400 | 12597 |
| 489 | 20240613 | 124200 | 26741604300 | 36550 | 36700 | 36750 | 36550 | 6655 |
| 490 | 20240613 | 124100 | 26497605600 | 36650 | 36850 | 36900 | 36550 | 10127 |
| 491 | 20240613 | 124000 | 26125757550 | 36850 | 37000 | 37100 | 36800 | 8757 |
| 492 | 20240613 | 123900 | 25801862450 | 37000 | 37550 | 37550 | 36850 | 18880 |
| 493 | 20240613 | 123800 | 25100468750 | 37500 | 37200 | 37700 | 37100 | 17242 |
| 494 | 20240613 | 123700 | 24456360300 | 37200 | 37850 | 37950 | 37150 | 32641 |
| 495 | 20240613 | 123600 | 23229607550 | 37850 | 38150 | 38550 | 37600 | 60253 |
| 496 | 20240613 | 123500 | 20928066700 | 38100 | 37350 | 38200 | 37250 | 66604 |
| 497 | 20240613 | 123400 | 18410359050 | 37350 | 36700 | 37500 | 36700 | 26732 |
| 498 | 20240613 | 123300 | 17417015000 | 36750 | 36700 | 36900 | 36600 | 21827 |
| 499 | 20240613 | 123200 | 16614673600 | 36700 | 36900 | 37100 | 36600 | 71793 |
| 500 | 20240613 | 123100 | 13966150750 | 36700 | 36700 | 36700 | 36700 | 0 |
| 501 | 20240613 | 123000 | 13966150750 | 36700 | 36700 | 36700 | 36700 | 0 |
| 502 | 20240613 | 122900 | 13966150750 | 36700 | 36300 | 36700 | 36300 | 19153 |
| 503 | 20240613 | 122800 | 13264845150 | 36300 | 36350 | 36350 | 36300 | 484 |
| 504 | 20240613 | 122700 | 13247254200 | 36400 | 36350 | 36400 | 36350 | 678 |
| 505 | 20240613 | 122600 | 13222585900 | 36350 | 36400 | 36450 | 36300 | 865 |
| 506 | 20240613 | 122500 | 13191106550 | 36350 | 36400 | 36450 | 36300 | 746 |
| 507 | 20240613 | 122400 | 13163951800 | 36300 | 36100 | 36450 | 36100 | 2789 |
| 508 | 20240613 | 122300 | 13062780700 | 36150 | 36150 | 36300 | 36100 | 594 |
| 509 | 20240613 | 122200 | 13041314200 | 36350 | 36350 | 36350 | 36150 | 348 |
| 510 | 20240613 | 122100 | 13028710050 | 36250 | 36200 | 36350 | 36150 | 427 |
| 511 | 20240613 | 122000 | 13013234150 | 36400 | 36100 | 36500 | 36050 | 4876 |
| 512 | 20240613 | 121900 | 12835723200 | 36100 | 36200 | 36250 | 36100 | 406 |
| 513 | 20240613 | 121800 | 12821044800 | 36200 | 36300 | 36300 | 36200 | 339 |
| 514 | 20240613 | 121700 | 12808771500 | 36150 | 36350 | 36400 | 36150 | 629 |
| 515 | 20240613 | 121600 | 12785936300 | 36300 | 36300 | 36400 | 36200 | 1545 |
| 516 | 20240613 | 121500 | 12729770100 | 36250 | 36350 | 36400 | 36200 | 1174 |
| 517 | 20240613 | 121400 | 12687157500 | 36350 | 35900 | 36400 | 35900 | 3101 |
| 518 | 20240613 | 121300 | 12575011550 | 35900 | 36000 | 36000 | 35900 | 103 |
| 519 | 20240613 | 121200 | 12571304150 | 36000 | 35900 | 36000 | 35900 | 240 |
| 520 | 20240613 | 121100 | 12562667550 | 35850 | 35950 | 35950 | 35850 | 973 |
| 521 | 20240613 | 121000 | 12527752300 | 36000 | 36000 | 36000 | 35950 | 643 |
| 522 | 20240613 | 120900 | 12504632350 | 36000 | 36000 | 36000 | 36000 | 5 |
| 523 | 20240613 | 120800 | 12504452350 | 36000 | 36000 | 36000 | 36000 | 114 |
| 524 | 20240613 | 120700 | 12500348350 | 36050 | 36050 | 36050 | 36000 | 66 |
| 525 | 20240613 | 120600 | 12497971400 | 36050 | 36050 | 36050 | 36050 | 31 |
| 526 | 20240613 | 120500 | 12496853850 | 36050 | 36050 | 36050 | 36050 | 47 |
| 527 | 20240613 | 120400 | 12495159500 | 36050 | 36000 | 36050 | 35850 | 1533 |
| 528 | 20240613 | 120300 | 12440044000 | 35850 | 35650 | 36000 | 35650 | 2457 |
| 529 | 20240613 | 120200 | 12351933250 | 35650 | 35650 | 35700 | 35500 | 300 |
| 530 | 20240613 | 120100 | 12341269350 | 35500 | 35800 | 35800 | 35500 | 3857 |
| 531 | 20240613 | 120000 | 12203931250 | 35850 | 35800 | 35850 | 35800 | 19 |
| 532 | 20240613 | 115900 | 12203251000 | 35800 | 35950 | 35950 | 35800 | 153 |
| 533 | 20240613 | 115800 | 12197765500 | 36000 | 35850 | 36000 | 35800 | 1136 |
| 534 | 20240613 | 115700 | 12156919800 | 35800 | 35900 | 35900 | 35800 | 212 |
| 535 | 20240613 | 115600 | 12149319500 | 35900 | 36100 | 36100 | 35800 | 2289 |
| 536 | 20240613 | 115500 | 12066948850 | 36050 | 35750 | 36050 | 35750 | 2334 |
| 537 | 20240613 | 115400 | 11983235200 | 35800 | 35900 | 35900 | 35800 | 336 |
| 538 | 20240613 | 115300 | 11971196600 | 35850 | 35850 | 35900 | 35850 | 374 |
| 539 | 20240613 | 115200 | 11957779000 | 35900 | 35800 | 35900 | 35750 | 1368 |
| 540 | 20240613 | 115100 | 11908724600 | 35800 | 35750 | 35800 | 35750 | 45 |
| 541 | 20240613 | 115000 | 11907113700 | 35800 | 35800 | 35850 | 35750 | 415 |
| 542 | 20240613 | 114900 | 11892258900 | 35800 | 35750 | 35800 | 35750 | 189 |
| 543 | 20240613 | 114800 | 11885499400 | 35750 | 35950 | 35950 | 35750 | 565 |
| 544 | 20240613 | 114700 | 11865238250 | 35950 | 35950 | 36000 | 35900 | 527 |
| 545 | 20240613 | 114600 | 11846297600 | 35950 | 35950 | 35950 | 35950 | 8 |
| 546 | 20240613 | 114500 | 11846010000 | 36000 | 36050 | 36100 | 35950 | 598 |
| 547 | 20240613 | 114400 | 11824464900 | 36050 | 36100 | 36100 | 36050 | 25 |
| 548 | 20240613 | 114300 | 11823563000 | 36050 | 36100 | 36100 | 36050 | 416 |
| 549 | 20240613 | 114200 | 11808548550 | 36050 | 36100 | 36100 | 36000 | 161 |
| 550 | 20240613 | 114100 | 11802739700 | 36050 | 36000 | 36050 | 35900 | 1068 |
| 551 | 20240613 | 114000 | 11764271650 | 35900 | 35800 | 35950 | 35800 | 437 |
| 552 | 20240613 | 113900 | 11748599450 | 35800 | 35850 | 35850 | 35800 | 40 |
| 553 | 20240613 | 113800 | 11747167400 | 35700 | 35850 | 35850 | 35700 | 971 |
| 554 | 20240613 | 113700 | 11712424850 | 35800 | 35850 | 35850 | 35800 | 413 |
| 555 | 20240613 | 113600 | 11697636000 | 35900 | 35900 | 35900 | 35800 | 167 |
| 556 | 20240613 | 113500 | 11691653450 | 35900 | 35850 | 35900 | 35800 | 369 |
| 557 | 20240613 | 113400 | 11678426700 | 35900 | 35900 | 35900 | 35850 | 222 |
| 558 | 20240613 | 113300 | 11670457050 | 35900 | 35850 | 35900 | 35800 | 206 |
| 559 | 20240613 | 113200 | 11663073500 | 35850 | 35950 | 35950 | 35850 | 498 |
| 560 | 20240613 | 113100 | 11645203000 | 35900 | 35900 | 35950 | 35900 | 234 |
| 561 | 20240613 | 113000 | 11636798900 | 35900 | 35900 | 36000 | 35900 | 165 |
| 562 | 20240613 | 112900 | 11630869050 | 35900 | 35950 | 36050 | 35900 | 356 |
| 563 | 20240613 | 112800 | 11618068600 | 35950 | 36150 | 36150 | 35950 | 475 |
| 564 | 20240613 | 112700 | 11600937000 | 36200 | 36000 | 36200 | 36000 | 1056 |
| 565 | 20240613 | 112600 | 11562764200 | 36050 | 36000 | 36100 | 35850 | 638 |
| 566 | 20240613 | 112500 | 11539861000 | 36100 | 35950 | 36100 | 35850 | 531 |
| 567 | 20240613 | 112400 | 11520812950 | 35950 | 36000 | 36000 | 35950 | 482 |
| 568 | 20240613 | 112300 | 11503471000 | 36100 | 36000 | 36100 | 36000 | 107 |
| 569 | 20240613 | 112200 | 11499610000 | 36100 | 36050 | 36100 | 35950 | 813 |
| 570 | 20240613 | 112100 | 11470340250 | 36050 | 36150 | 36200 | 36050 | 1418 |
| 571 | 20240613 | 112000 | 11419136300 | 36100 | 36150 | 36200 | 36100 | 1022 |
| 572 | 20240613 | 111900 | 11382187900 | 36200 | 36050 | 36200 | 36050 | 1286 |
| 573 | 20240613 | 111800 | 11335677650 | 36150 | 36100 | 36150 | 36000 | 650 |
| 574 | 20240613 | 111700 | 11312238700 | 36050 | 35750 | 36150 | 35750 | 4264 |
| 575 | 20240613 | 111600 | 11158864650 | 35800 | 35700 | 35800 | 35700 | 686 |
| 576 | 20240613 | 111500 | 11134340600 | 35700 | 35600 | 35700 | 35600 | 89 |
| 577 | 20240613 | 111400 | 11131166750 | 35600 | 35550 | 35700 | 35550 | 611 |
| 578 | 20240613 | 111300 | 11109427700 | 35550 | 35600 | 35700 | 35550 | 828 |
| 579 | 20240613 | 111200 | 11079954100 | 35600 | 35600 | 35650 | 35600 | 571 |
| 580 | 20240613 | 111100 | 11059617900 | 35600 | 35500 | 35600 | 35450 | 1651 |
| 581 | 20240613 | 111000 | 11000978900 | 35550 | 35750 | 35750 | 35500 | 2656 |
| 582 | 20240613 | 110900 | 10906488850 | 35800 | 35750 | 35850 | 35700 | 125 |
| 583 | 20240613 | 110800 | 10902020350 | 35850 | 35750 | 35900 | 35750 | 628 |
| 584 | 20240613 | 110700 | 10879515450 | 35850 | 35750 | 35850 | 35750 | 669 |
| 585 | 20240613 | 110600 | 10855589800 | 35750 | 36000 | 36050 | 35700 | 401 |
| 586 | 20240613 | 110500 | 10841237450 | 36050 | 36100 | 36100 | 35700 | 1391 |
| 587 | 20240613 | 110400 | 10791166150 | 36050 | 36100 | 36200 | 36050 | 782 |
| 588 | 20240613 | 110300 | 10762907800 | 36050 | 35700 | 36100 | 35700 | 1678 |
| 589 | 20240613 | 110200 | 10702563600 | 35800 | 35800 | 35850 | 35650 | 1928 |
| 590 | 20240613 | 110100 | 10633694950 | 35800 | 35950 | 36000 | 35650 | 1861 |
| 591 | 20240613 | 110000 | 10567035950 | 36000 | 36050 | 36200 | 35900 | 2334 |
| 592 | 20240613 | 105900 | 10483111650 | 36050 | 36200 | 36200 | 36000 | 2894 |
| 593 | 20240613 | 105800 | 10378721300 | 36150 | 36050 | 36200 | 36050 | 1195 |
| 594 | 20240613 | 105700 | 10335541000 | 36050 | 36350 | 36450 | 36000 | 4858 |
| 595 | 20240613 | 105600 | 10159586800 | 36450 | 36100 | 36500 | 36100 | 22300 |
| 596 | 20240613 | 105500 | 9348620700 | 36100 | 36000 | 36150 | 35950 | 3051 |
| 597 | 20240613 | 105400 | 9238532100 | 36050 | 36000 | 36100 | 35950 | 3117 |
| 598 | 20240613 | 105300 | 9126198800 | 36000 | 35750 | 36000 | 35750 | 1379 |
| 599 | 20240613 | 105200 | 9076708650 | 35800 | 35600 | 35800 | 35600 | 414 |
| 600 | 20240613 | 105100 | 9061940150 | 35650 | 35550 | 35650 | 35450 | 978 |
| 601 | 20240613 | 105000 | 9027172800 | 35550 | 35800 | 36000 | 35550 | 1798 |
| 602 | 20240613 | 104900 | 8962983150 | 35800 | 36000 | 36100 | 35800 | 3613 |
| 603 | 20240613 | 104800 | 8833085800 | 36000 | 35900 | 36050 | 35850 | 2074 |
| 604 | 20240613 | 104700 | 8758470200 | 35850 | 35850 | 35900 | 35800 | 2156 |
| 605 | 20240613 | 104600 | 8681144100 | 35800 | 35600 | 35850 | 35550 | 2477 |
| 606 | 20240613 | 104500 | 8592534950 | 35600 | 35750 | 35750 | 35600 | 1035 |
| 607 | 20240613 | 104400 | 8555646650 | 35750 | 35750 | 35950 | 35600 | 4805 |
| 608 | 20240613 | 104300 | 8383596850 | 35700 | 35650 | 35750 | 35550 | 1784 |
| 609 | 20240613 | 104200 | 8320042450 | 35650 | 35950 | 36200 | 35650 | 17744 |
| 610 | 20240613 | 104100 | 7682273400 | 36000 | 35300 | 36000 | 35300 | 13700 |
| 611 | 20240613 | 104000 | 7192642600 | 35300 | 35300 | 35350 | 35300 | 410 |
| 612 | 20240613 | 103900 | 7178163300 | 35300 | 35100 | 35300 | 35050 | 1123 |
| 613 | 20240613 | 103800 | 7138630350 | 35100 | 35100 | 35100 | 35100 | 91 |
| 614 | 20240613 | 103700 | 7135436250 | 35100 | 35050 | 35100 | 35000 | 91 |
| 615 | 20240613 | 103600 | 7132244100 | 35000 | 35000 | 35050 | 35000 | 116 |
| 616 | 20240613 | 103500 | 7128183550 | 35100 | 34900 | 35100 | 34900 | 229 |
| 617 | 20240613 | 103400 | 7120167950 | 34900 | 35200 | 35200 | 34900 | 196 |
| 618 | 20240613 | 103300 | 7113289800 | 35150 | 35150 | 35150 | 35000 | 190 |
| 619 | 20240613 | 103200 | 7106613250 | 35200 | 35200 | 35300 | 35150 | 175 |
| 620 | 20240613 | 103100 | 7100443900 | 35200 | 35100 | 35250 | 35000 | 3023 |
| 621 | 20240613 | 103000 | 6994198950 | 35100 | 35000 | 35100 | 35000 | 205 |
| 622 | 20240613 | 102900 | 6987015400 | 35000 | 35000 | 35050 | 35000 | 358 |
| 623 | 20240613 | 102800 | 6974483800 | 35000 | 34850 | 35000 | 34800 | 388 |
| 624 | 20240613 | 102700 | 6960915050 | 34750 | 34750 | 34900 | 34750 | 91 |
| 625 | 20240613 | 102600 | 6957751050 | 34750 | 34800 | 34900 | 34750 | 238 |
| 626 | 20240613 | 102500 | 6949473450 | 35000 | 35000 | 35000 | 35000 | 1 |
| 627 | 20240613 | 102400 | 6949438450 | 35000 | 34650 | 35000 | 34650 | 2021 |
| 628 | 20240613 | 102300 | 6878731900 | 34650 | 34850 | 34950 | 34650 | 825 |
| 629 | 20240613 | 102200 | 6850130600 | 35000 | 35050 | 35100 | 34800 | 1030 |
| 630 | 20240613 | 102100 | 6814137700 | 35050 | 34650 | 35100 | 34650 | 1166 |
| 631 | 20240613 | 102000 | 6773460850 | 34650 | 34700 | 34700 | 34600 | 401 |
| 632 | 20240613 | 101900 | 6759576750 | 34700 | 34700 | 34750 | 34650 | 756 |
| 633 | 20240613 | 101800 | 6733345600 | 34700 | 34850 | 34850 | 34700 | 1214 |
| 634 | 20240613 | 101700 | 6691205550 | 34850 | 34800 | 35000 | 34700 | 1979 |
| 635 | 20240613 | 101600 | 6622147100 | 34800 | 35100 | 35100 | 34800 | 1122 |
| 636 | 20240613 | 101500 | 6582949450 | 35050 | 35300 | 35350 | 35000 | 866 |
| 637 | 20240613 | 101400 | 6552450000 | 35350 | 35150 | 35450 | 35150 | 2645 |
| 638 | 20240613 | 101300 | 6459063000 | 35150 | 34800 | 35200 | 34800 | 2930 |
| 639 | 20240613 | 101200 | 6356401200 | 34750 | 34850 | 34850 | 34750 | 224 |
| 640 | 20240613 | 101100 | 6348616000 | 34900 | 34950 | 34950 | 34800 | 415 |
| 641 | 20240613 | 101000 | 6334147700 | 34900 | 35050 | 35050 | 34900 | 360 |
| 642 | 20240613 | 100900 | 6321552850 | 35050 | 34950 | 35050 | 34900 | 285 |
| 643 | 20240613 | 100800 | 6311581700 | 34950 | 34850 | 34950 | 34800 | 517 |
| 644 | 20240613 | 100700 | 6293555050 | 34700 | 34850 | 34850 | 34700 | 55 |
| 645 | 20240613 | 100600 | 6291640800 | 34650 | 34600 | 34800 | 34600 | 712 |
| 646 | 20240613 | 100500 | 6266957600 | 34650 | 34750 | 34750 | 34600 | 1688 |
| 647 | 20240613 | 100400 | 6208393950 | 34700 | 34950 | 34950 | 34650 | 2088 |
| 648 | 20240613 | 100300 | 6135780700 | 34950 | 35100 | 35100 | 34900 | 2023 |
| 649 | 20240613 | 100200 | 6064967300 | 35100 | 35250 | 35250 | 35100 | 782 |
| 650 | 20240613 | 100100 | 6037446100 | 35250 | 35350 | 35350 | 35200 | 565 |
| 651 | 20240613 | 100000 | 6017502450 | 35350 | 35300 | 35350 | 35300 | 782 |
| 652 | 20240613 | 095900 | 5989859800 | 35350 | 35200 | 35350 | 35200 | 571 |
| 653 | 20240613 | 095800 | 5969719000 | 35300 | 35300 | 35350 | 35200 | 1409 |
| 654 | 20240613 | 095700 | 5920026100 | 35300 | 35200 | 35300 | 35150 | 1137 |
| 655 | 20240613 | 095600 | 5879988450 | 35200 | 35150 | 35200 | 35150 | 455 |
| 656 | 20240613 | 095500 | 5863991650 | 35150 | 35100 | 35200 | 34950 | 2073 |
| 657 | 20240613 | 095400 | 5791357100 | 35100 | 35250 | 35250 | 35100 | 1257 |
| 658 | 20240613 | 095300 | 5747108100 | 35250 | 35100 | 35250 | 35100 | 959 |
| 659 | 20240613 | 095200 | 5713371300 | 35100 | 35050 | 35150 | 35050 | 1643 |
| 660 | 20240613 | 095100 | 5655750400 | 35050 | 35150 | 35150 | 35000 | 1962 |
| 661 | 20240613 | 095000 | 5586939450 | 35100 | 35200 | 35250 | 35100 | 1579 |
| 662 | 20240613 | 094900 | 5531409500 | 35150 | 35450 | 35500 | 35150 | 4485 |
| 663 | 20240613 | 094800 | 5373096550 | 35500 | 35350 | 35550 | 35350 | 5250 |
| 664 | 20240613 | 094700 | 5186887250 | 35350 | 35400 | 35400 | 35300 | 917 |
| 665 | 20240613 | 094600 | 5154447900 | 35400 | 35350 | 35450 | 35300 | 2869 |
| 666 | 20240613 | 094500 | 5052948100 | 35350 | 35550 | 35600 | 35300 | 3981 |
| 667 | 20240613 | 094400 | 4911864050 | 35550 | 35300 | 35700 | 35250 | 13403 |
| 668 | 20240613 | 094300 | 4435999200 | 35300 | 35050 | 35300 | 34950 | 6722 |
| 669 | 20240613 | 094200 | 4199714450 | 34950 | 34900 | 35100 | 34850 | 3719 |
| 670 | 20240613 | 094100 | 4069583450 | 34900 | 34800 | 34950 | 34800 | 1473 |
| 671 | 20240613 | 094000 | 4018267950 | 34800 | 34850 | 34900 | 34800 | 1176 |
| 672 | 20240613 | 093900 | 3977285200 | 34850 | 34650 | 34900 | 34650 | 1416 |
| 673 | 20240613 | 093800 | 3927983850 | 34800 | 34850 | 34900 | 34600 | 1084 |
| 674 | 20240613 | 093700 | 3890307450 | 34850 | 34550 | 34850 | 34550 | 1802 |
| 675 | 20240613 | 093600 | 3827811800 | 34550 | 34650 | 34650 | 34550 | 614 |
| 676 | 20240613 | 093500 | 3806582300 | 34700 | 34500 | 34700 | 34400 | 529 |
| 677 | 20240613 | 093400 | 3788326200 | 34500 | 34650 | 34700 | 34500 | 1383 |
| 678 | 20240613 | 093300 | 3740497100 | 34650 | 34900 | 34900 | 34600 | 2316 |
| 679 | 20240613 | 093200 | 3660086850 | 34900 | 35000 | 35150 | 34800 | 9666 |
| 680 | 20240613 | 093100 | 3321555750 | 34950 | 34400 | 35000 | 34400 | 13602 |
| 681 | 20240613 | 093000 | 2849907350 | 34400 | 34050 | 34400 | 34050 | 3617 |
| 682 | 20240613 | 092900 | 2725986850 | 34050 | 34100 | 34200 | 34050 | 356 |
| 683 | 20240613 | 092800 | 2713864050 | 34050 | 34000 | 34200 | 34000 | 269 |
| 684 | 20240613 | 092700 | 2704711400 | 34050 | 34200 | 34200 | 33950 | 1143 |
| 685 | 20240613 | 092600 | 2665818000 | 34100 | 34200 | 34200 | 34100 | 874 |
| 686 | 20240613 | 092500 | 2635950350 | 34250 | 34250 | 34250 | 34200 | 313 |
| 687 | 20240613 | 092400 | 2625239350 | 34250 | 34250 | 34250 | 34200 | 742 |
| 688 | 20240613 | 092300 | 2599849450 | 34250 | 34300 | 34300 | 34250 | 901 |
| 689 | 20240613 | 092200 | 2568959950 | 34300 | 34250 | 34300 | 34200 | 555 |
| 690 | 20240613 | 092100 | 2549955750 | 34200 | 34000 | 34200 | 33950 | 537 |
| 691 | 20240613 | 092000 | 2531625200 | 33900 | 34000 | 34000 | 33900 | 4383 |
| 692 | 20240613 | 091900 | 2382740700 | 34000 | 34100 | 34200 | 33950 | 812 |
| 693 | 20240613 | 091800 | 2355065200 | 34100 | 34000 | 34300 | 33950 | 1837 |
| 694 | 20240613 | 091700 | 2292557000 | 34000 | 34000 | 34050 | 33950 | 3704 |
| 695 | 20240613 | 091600 | 2166612100 | 34000 | 34200 | 34300 | 34000 | 4463 |
| 696 | 20240613 | 091500 | 2014264900 | 34200 | 34250 | 34300 | 34200 | 1059 |
| 697 | 20240613 | 091400 | 1977994500 | 34250 | 34150 | 34250 | 34150 | 504 |
| 698 | 20240613 | 091300 | 1960756250 | 34150 | 34300 | 34300 | 34150 | 3030 |
| 699 | 20240613 | 091200 | 1857086800 | 34200 | 34400 | 34450 | 34150 | 5777 |
| 700 | 20240613 | 091100 | 1658720500 | 34450 | 34300 | 34450 | 34300 | 3107 |
| 701 | 20240613 | 091000 | 1551843700 | 34250 | 34300 | 34350 | 34200 | 3456 |
| 702 | 20240613 | 090900 | 1433375650 | 34300 | 34150 | 34300 | 34100 | 1465 |
| 703 | 20240613 | 090800 | 1383257300 | 34150 | 34000 | 34200 | 33950 | 2117 |
| 704 | 20240613 | 090700 | 1311184300 | 33950 | 34250 | 34250 | 33900 | 4292 |
| 705 | 20240613 | 090600 | 1164995200 | 34200 | 34400 | 34400 | 34100 | 6731 |
| 706 | 20240613 | 090500 | 934461650 | 34400 | 33900 | 34400 | 33900 | 5637 |
| 707 | 20240613 | 090400 | 741846850 | 33900 | 33800 | 34050 | 33800 | 3849 |
| 708 | 20240613 | 090300 | 611168100 | 33800 | 33650 | 34000 | 33650 | 4659 |
| 709 | 20240613 | 090200 | 453519900 | 33750 | 33650 | 33850 | 33550 | 1687 |
| 710 | 20240613 | 090100 | 396645500 | 33600 | 33300 | 33600 | 33300 | 3189 |
| 711 | 20240613 | 090000 | 290035500 | 33300 | 33400 | 33450 | 33200 | 8691 |