35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 195600 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 7318 |
| 3 | 20240614 | 195500 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 4 | 20240614 | 195400 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 5 | 20240614 | 195300 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 6 | 20240614 | 195200 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 7 | 20240614 | 195100 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 8 | 20240614 | 195000 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 9 | 20240614 | 194900 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 10 | 20240614 | 194800 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 11 | 20240614 | 194700 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 12 | 20240614 | 194600 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 13 | 20240614 | 194500 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 14 | 20240614 | 194400 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 15 | 20240614 | 194300 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 16 | 20240614 | 194200 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 17 | 20240614 | 194100 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 18 | 20240614 | 194000 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 19 | 20240614 | 193900 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 20 | 20240614 | 193800 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 21 | 20240614 | 193700 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 22 | 20240614 | 193600 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 23 | 20240614 | 193500 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 24 | 20240614 | 193400 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 25 | 20240614 | 193300 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 26 | 20240614 | 193200 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 27 | 20240614 | 193100 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 28 | 20240614 | 193000 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 29 | 20240614 | 192900 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 30 | 20240614 | 192800 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 31 | 20240614 | 192700 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 32 | 20240614 | 192600 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 7318 |
| 33 | 20240614 | 192500 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 34 | 20240614 | 192400 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 35 | 20240614 | 192300 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 36 | 20240614 | 192200 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 37 | 20240614 | 192100 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 38 | 20240614 | 192000 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 39 | 20240614 | 191900 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 40 | 20240614 | 191800 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 41 | 20240614 | 191700 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 42 | 20240614 | 191600 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 43 | 20240614 | 191500 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 44 | 20240614 | 191400 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 45 | 20240614 | 191300 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 46 | 20240614 | 191200 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 47 | 20240614 | 191100 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 48 | 20240614 | 191000 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 49 | 20240614 | 190900 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 50 | 20240614 | 190800 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 51 | 20240614 | 190700 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 52 | 20240614 | 190600 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 53 | 20240614 | 190500 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 54 | 20240614 | 190400 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 55 | 20240614 | 190300 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 56 | 20240614 | 190200 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 57 | 20240614 | 190100 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 58 | 20240614 | 190000 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 59 | 20240614 | 185900 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 60 | 20240614 | 185800 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 61 | 20240614 | 185700 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 62 | 20240614 | 185600 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 7318 |
| 63 | 20240614 | 185500 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 64 | 20240614 | 185400 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 65 | 20240614 | 185300 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 66 | 20240614 | 185200 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 67 | 20240614 | 185100 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 68 | 20240614 | 185000 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 69 | 20240614 | 184900 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 70 | 20240614 | 184800 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 71 | 20240614 | 184700 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 72 | 20240614 | 184600 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 73 | 20240614 | 184500 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 74 | 20240614 | 184400 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 75 | 20240614 | 184300 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 76 | 20240614 | 184200 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 77 | 20240614 | 184100 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 78 | 20240614 | 184000 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 79 | 20240614 | 183900 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 80 | 20240614 | 183800 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 81 | 20240614 | 183700 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 82 | 20240614 | 183600 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 83 | 20240614 | 183500 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 84 | 20240614 | 183400 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 85 | 20240614 | 183300 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 86 | 20240614 | 183200 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 87 | 20240614 | 183100 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 88 | 20240614 | 183000 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 89 | 20240614 | 182900 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 90 | 20240614 | 182800 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 91 | 20240614 | 182700 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 92 | 20240614 | 182600 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 7318 |
| 93 | 20240614 | 182500 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 94 | 20240614 | 182400 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 95 | 20240614 | 182300 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 96 | 20240614 | 182200 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 97 | 20240614 | 182100 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 98 | 20240614 | 182000 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 99 | 20240614 | 181900 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 100 | 20240614 | 181800 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 101 | 20240614 | 181700 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 102 | 20240614 | 181600 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 103 | 20240614 | 181500 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 104 | 20240614 | 181400 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 105 | 20240614 | 181300 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 106 | 20240614 | 181200 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 107 | 20240614 | 181100 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 108 | 20240614 | 181000 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 109 | 20240614 | 180900 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 110 | 20240614 | 180800 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 111 | 20240614 | 180700 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 112 | 20240614 | 180600 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 113 | 20240614 | 180500 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 114 | 20240614 | 180400 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 115 | 20240614 | 180300 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 116 | 20240614 | 180200 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 117 | 20240614 | 180100 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 118 | 20240614 | 180000 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 119 | 20240614 | 175900 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 120 | 20240614 | 175800 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 121 | 20240614 | 175700 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 122 | 20240614 | 175600 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 7318 |
| 123 | 20240614 | 175500 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 124 | 20240614 | 175400 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 125 | 20240614 | 175300 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 126 | 20240614 | 175200 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 127 | 20240614 | 175100 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 128 | 20240614 | 175000 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 129 | 20240614 | 174900 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 130 | 20240614 | 174800 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 131 | 20240614 | 174700 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 132 | 20240614 | 174600 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 133 | 20240614 | 174500 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 134 | 20240614 | 174400 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 135 | 20240614 | 174300 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 136 | 20240614 | 174200 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 137 | 20240614 | 174100 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 138 | 20240614 | 174000 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 139 | 20240614 | 173900 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 140 | 20240614 | 173800 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 141 | 20240614 | 173700 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 142 | 20240614 | 173600 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 143 | 20240614 | 173500 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 144 | 20240614 | 173400 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 145 | 20240614 | 173300 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 146 | 20240614 | 173200 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 147 | 20240614 | 173100 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 148 | 20240614 | 173000 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 149 | 20240614 | 172900 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 150 | 20240614 | 172800 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 151 | 20240614 | 172700 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 152 | 20240614 | 172600 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 7318 |
| 153 | 20240614 | 172500 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 154 | 20240614 | 172400 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 155 | 20240614 | 172300 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 156 | 20240614 | 172200 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 157 | 20240614 | 172100 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 158 | 20240614 | 172000 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 159 | 20240614 | 171900 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 160 | 20240614 | 171800 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 161 | 20240614 | 171700 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 162 | 20240614 | 171600 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 163 | 20240614 | 171500 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 164 | 20240614 | 171400 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 165 | 20240614 | 171300 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 166 | 20240614 | 171200 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 167 | 20240614 | 171100 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 168 | 20240614 | 171000 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 169 | 20240614 | 170900 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 170 | 20240614 | 170800 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 171 | 20240614 | 170700 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 172 | 20240614 | 170600 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 173 | 20240614 | 170500 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 174 | 20240614 | 170400 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 175 | 20240614 | 170300 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 176 | 20240614 | 170200 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 177 | 20240614 | 170100 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 178 | 20240614 | 170000 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 179 | 20240614 | 165900 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 180 | 20240614 | 165800 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 181 | 20240614 | 165700 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 182 | 20240614 | 165600 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 7318 |
| 183 | 20240614 | 165500 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 184 | 20240614 | 165400 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 185 | 20240614 | 165300 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 186 | 20240614 | 165200 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 187 | 20240614 | 165100 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 188 | 20240614 | 165000 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 189 | 20240614 | 164900 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 190 | 20240614 | 164800 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 191 | 20240614 | 164700 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 192 | 20240614 | 164600 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 193 | 20240614 | 164500 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 194 | 20240614 | 164400 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 195 | 20240614 | 164300 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 196 | 20240614 | 164200 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 197 | 20240614 | 164100 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 198 | 20240614 | 164000 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 199 | 20240614 | 163900 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 200 | 20240614 | 163800 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 201 | 20240614 | 163700 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 202 | 20240614 | 163600 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 203 | 20240614 | 163500 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 204 | 20240614 | 163400 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 205 | 20240614 | 163300 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 206 | 20240614 | 163200 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 207 | 20240614 | 163100 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 208 | 20240614 | 163000 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 209 | 20240614 | 162900 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 210 | 20240614 | 162800 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 211 | 20240614 | 162700 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 212 | 20240614 | 162600 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 7318 |
| 213 | 20240614 | 162500 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 214 | 20240614 | 162400 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 215 | 20240614 | 162300 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 216 | 20240614 | 162200 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 217 | 20240614 | 162100 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 218 | 20240614 | 162000 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 219 | 20240614 | 161900 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 220 | 20240614 | 161800 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 221 | 20240614 | 161700 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 222 | 20240614 | 161600 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 223 | 20240614 | 161500 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 224 | 20240614 | 161400 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 225 | 20240614 | 161300 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 226 | 20240614 | 161200 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 227 | 20240614 | 161100 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 228 | 20240614 | 161000 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 229 | 20240614 | 160900 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 230 | 20240614 | 160800 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 231 | 20240614 | 160700 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 232 | 20240614 | 160600 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 233 | 20240614 | 160500 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 234 | 20240614 | 160400 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 235 | 20240614 | 160300 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 236 | 20240614 | 160200 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 237 | 20240614 | 160100 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 238 | 20240614 | 160000 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 239 | 20240614 | 155900 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 240 | 20240614 | 155800 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 241 | 20240614 | 155700 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 242 | 20240614 | 155600 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 7318 |
| 243 | 20240614 | 155500 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 244 | 20240614 | 155400 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 245 | 20240614 | 155300 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 246 | 20240614 | 155200 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 247 | 20240614 | 155100 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 248 | 20240614 | 155000 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 249 | 20240614 | 154900 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 250 | 20240614 | 154800 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 251 | 20240614 | 154700 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 252 | 20240614 | 154600 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 253 | 20240614 | 154500 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 254 | 20240614 | 154400 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 255 | 20240614 | 154300 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 256 | 20240614 | 154200 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 257 | 20240614 | 154100 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 258 | 20240614 | 154000 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 259 | 20240614 | 153900 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 260 | 20240614 | 153800 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 261 | 20240614 | 153700 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 262 | 20240614 | 153600 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 263 | 20240614 | 153500 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 264 | 20240614 | 153400 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 265 | 20240614 | 153300 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 266 | 20240614 | 153200 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 267 | 20240614 | 153100 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 268 | 20240614 | 153000 | 10794820400 | 44300 | 44300 | 44300 | 44300 | 7318 |
| 269 | 20240614 | 152900 | 10470633000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 270 | 20240614 | 152800 | 10470633000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 271 | 20240614 | 152700 | 10470633000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 272 | 20240614 | 152600 | 10470633000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 273 | 20240614 | 152500 | 10470633000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 274 | 20240614 | 152400 | 10470633000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 275 | 20240614 | 152300 | 10470633000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 276 | 20240614 | 152200 | 10470633000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 277 | 20240614 | 152100 | 10470633000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 278 | 20240614 | 152000 | 10470633000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 279 | 20240614 | 151900 | 10470633000 | 44150 | 44200 | 44200 | 44100 | 967 |
| 280 | 20240614 | 151800 | 10427937600 | 44150 | 44150 | 44200 | 44150 | 490 |
| 281 | 20240614 | 151700 | 10406284550 | 44200 | 44250 | 44250 | 44200 | 460 |
| 282 | 20240614 | 151600 | 10385942600 | 44200 | 44150 | 44200 | 44100 | 882 |
| 283 | 20240614 | 151500 | 10346984200 | 44150 | 44050 | 44150 | 44000 | 935 |
| 284 | 20240614 | 151400 | 10305777800 | 44050 | 44050 | 44100 | 44000 | 1640 |
| 285 | 20240614 | 151300 | 10233592000 | 44100 | 44000 | 44100 | 44000 | 2249 |
| 286 | 20240614 | 151200 | 10134601500 | 44050 | 44100 | 44150 | 44000 | 1003 |
| 287 | 20240614 | 151100 | 10090402650 | 44050 | 44100 | 44150 | 44000 | 1671 |
| 288 | 20240614 | 151000 | 10016812500 | 44000 | 44050 | 44100 | 44000 | 1630 |
| 289 | 20240614 | 150900 | 9945058400 | 44000 | 44000 | 44100 | 44000 | 1484 |
| 290 | 20240614 | 150800 | 9879747350 | 44050 | 44000 | 44100 | 43950 | 1766 |
| 291 | 20240614 | 150700 | 9802018550 | 44050 | 44100 | 44100 | 44000 | 1229 |
| 292 | 20240614 | 150600 | 9747918000 | 44050 | 44050 | 44200 | 44000 | 887 |
| 293 | 20240614 | 150500 | 9708855100 | 44050 | 44000 | 44200 | 44000 | 1772 |
| 294 | 20240614 | 150400 | 9630844250 | 44050 | 44050 | 44250 | 44000 | 1148 |
| 295 | 20240614 | 150300 | 9580298200 | 44050 | 44050 | 44250 | 44000 | 1027 |
| 296 | 20240614 | 150200 | 9535052700 | 44050 | 44100 | 44250 | 44000 | 1972 |
| 297 | 20240614 | 150100 | 9448176350 | 44100 | 44100 | 44100 | 44000 | 1187 |
| 298 | 20240614 | 150000 | 9395906550 | 44100 | 44150 | 44200 | 44100 | 1231 |
| 299 | 20240614 | 145900 | 9341594200 | 44100 | 44200 | 44200 | 44100 | 2022 |
| 300 | 20240614 | 145800 | 9252359550 | 44200 | 44100 | 44250 | 44100 | 1770 |
| 301 | 20240614 | 145700 | 9174170550 | 44100 | 44200 | 44200 | 44050 | 1292 |
| 302 | 20240614 | 145600 | 9117225850 | 44200 | 44050 | 44250 | 44000 | 1890 |
| 303 | 20240614 | 145500 | 9033916350 | 44300 | 44150 | 44300 | 44000 | 1587 |
| 304 | 20240614 | 145400 | 8963934250 | 44150 | 44250 | 44300 | 44100 | 1049 |
| 305 | 20240614 | 145300 | 8917616150 | 44150 | 44150 | 44300 | 44050 | 1550 |
| 306 | 20240614 | 145200 | 8849263850 | 44100 | 44150 | 44300 | 44050 | 1192 |
| 307 | 20240614 | 145100 | 8796682100 | 44150 | 44150 | 44150 | 44100 | 1171 |
| 308 | 20240614 | 145000 | 8745006250 | 44150 | 44150 | 44350 | 44100 | 1293 |
| 309 | 20240614 | 144900 | 8687958150 | 44150 | 44150 | 44350 | 44150 | 1558 |
| 310 | 20240614 | 144800 | 8619125000 | 44200 | 44250 | 44250 | 44150 | 991 |
| 311 | 20240614 | 144700 | 8575320900 | 44250 | 44350 | 44350 | 44150 | 1263 |
| 312 | 20240614 | 144600 | 8519468700 | 44300 | 44150 | 44350 | 44100 | 2023 |
| 313 | 20240614 | 144500 | 8430124500 | 44100 | 44300 | 44300 | 44100 | 809 |
| 314 | 20240614 | 144400 | 8394412700 | 44300 | 44100 | 44300 | 44100 | 1567 |
| 315 | 20240614 | 144300 | 8325248000 | 44100 | 44150 | 44150 | 44100 | 1811 |
| 316 | 20240614 | 144200 | 8245346600 | 44200 | 44250 | 44250 | 44150 | 902 |
| 317 | 20240614 | 144100 | 8205478750 | 44300 | 44350 | 44350 | 44100 | 1245 |
| 318 | 20240614 | 144000 | 8150426400 | 44350 | 44100 | 44350 | 44050 | 1561 |
| 319 | 20240614 | 143900 | 8081488450 | 44050 | 44100 | 44150 | 44050 | 1765 |
| 320 | 20240614 | 143800 | 8003674800 | 44100 | 44100 | 44150 | 44050 | 1081 |
| 321 | 20240614 | 143700 | 7956013000 | 44100 | 44000 | 44150 | 44000 | 1468 |
| 322 | 20240614 | 143600 | 7891339250 | 44000 | 44050 | 44200 | 44000 | 1564 |
| 323 | 20240614 | 143500 | 7822430150 | 44050 | 44150 | 44150 | 44050 | 1568 |
| 324 | 20240614 | 143400 | 7753269300 | 44200 | 44250 | 44250 | 44050 | 1662 |
| 325 | 20240614 | 143300 | 7679965300 | 44250 | 44300 | 44350 | 44100 | 947 |
| 326 | 20240614 | 143200 | 7638128850 | 44200 | 44200 | 44300 | 44100 | 1795 |
| 327 | 20240614 | 143100 | 7558806000 | 44250 | 44250 | 44300 | 44100 | 1422 |
| 328 | 20240614 | 143000 | 7495935700 | 44250 | 44150 | 44300 | 44150 | 1448 |
| 329 | 20240614 | 142900 | 7431898000 | 44050 | 44100 | 44250 | 44050 | 2008 |
| 330 | 20240614 | 142800 | 7343348400 | 44100 | 43950 | 44150 | 43950 | 1476 |
| 331 | 20240614 | 142700 | 7278382450 | 43950 | 43900 | 44050 | 43750 | 2197 |
| 332 | 20240614 | 142600 | 7181997450 | 43750 | 43800 | 43900 | 43700 | 2071 |
| 333 | 20240614 | 142500 | 7091318050 | 43800 | 43750 | 43850 | 43650 | 2047 |
| 334 | 20240614 | 142400 | 7001844050 | 43750 | 43750 | 43800 | 43700 | 1007 |
| 335 | 20240614 | 142300 | 6957816800 | 43700 | 43700 | 43850 | 43700 | 1857 |
| 336 | 20240614 | 142200 | 6876650150 | 43750 | 43800 | 43850 | 43700 | 938 |
| 337 | 20240614 | 142100 | 6835610450 | 43800 | 43800 | 43850 | 43700 | 1919 |
| 338 | 20240614 | 142000 | 6751624200 | 43850 | 43800 | 44300 | 43650 | 5419 |
| 339 | 20240614 | 141900 | 6514407950 | 43800 | 43750 | 43850 | 43700 | 1505 |
| 340 | 20240614 | 141800 | 6448532400 | 43750 | 43750 | 43800 | 43650 | 1422 |
| 341 | 20240614 | 141700 | 6386386750 | 43700 | 43700 | 43800 | 43700 | 2619 |
| 342 | 20240614 | 141600 | 6271914200 | 43700 | 43850 | 43850 | 43700 | 4334 |
| 343 | 20240614 | 141500 | 6082246900 | 43850 | 43950 | 44000 | 43800 | 1295 |
| 344 | 20240614 | 141400 | 6025426000 | 43950 | 44050 | 44050 | 43900 | 4628 |
| 345 | 20240614 | 141300 | 5821972650 | 44050 | 44100 | 44100 | 44000 | 1661 |
| 346 | 20240614 | 141200 | 5748863850 | 44050 | 44100 | 44150 | 44050 | 1482 |
| 347 | 20240614 | 141100 | 5683565850 | 44100 | 44150 | 44200 | 44100 | 1681 |
| 348 | 20240614 | 141000 | 5609386200 | 44200 | 44300 | 44300 | 44150 | 4606 |
| 349 | 20240614 | 140900 | 5405776300 | 44300 | 44300 | 44300 | 44250 | 1317 |
| 350 | 20240614 | 140800 | 5347494750 | 44300 | 44350 | 44350 | 44250 | 1964 |
| 351 | 20240614 | 140700 | 5260499200 | 44350 | 44350 | 44350 | 44300 | 846 |
| 352 | 20240614 | 140600 | 5222997900 | 44350 | 44350 | 44350 | 44300 | 1544 |
| 353 | 20240614 | 140500 | 5154589050 | 44350 | 44400 | 44400 | 44350 | 1469 |
| 354 | 20240614 | 140400 | 5089429200 | 44400 | 44500 | 44500 | 44350 | 1633 |
| 355 | 20240614 | 140300 | 5016941150 | 44550 | 44550 | 44550 | 44400 | 1077 |
| 356 | 20240614 | 140200 | 4969084400 | 44400 | 44450 | 44550 | 44400 | 1644 |
| 357 | 20240614 | 140100 | 4896023600 | 44450 | 44400 | 44450 | 44350 | 1453 |
| 358 | 20240614 | 140000 | 4831525400 | 44400 | 44400 | 44400 | 44350 | 1020 |
| 359 | 20240614 | 135900 | 4786278900 | 44350 | 44450 | 44450 | 44350 | 1752 |
| 360 | 20240614 | 135800 | 4708525950 | 44450 | 44400 | 44450 | 44350 | 1364 |
| 361 | 20240614 | 135700 | 4647963000 | 44400 | 44400 | 44450 | 44400 | 1261 |
| 362 | 20240614 | 135600 | 4591964050 | 44400 | 44400 | 44450 | 44400 | 1556 |
| 363 | 20240614 | 135500 | 4522877500 | 44400 | 44400 | 44450 | 44400 | 1390 |
| 364 | 20240614 | 135400 | 4461159200 | 44400 | 44500 | 44500 | 44400 | 893 |
| 365 | 20240614 | 135300 | 4421489600 | 44450 | 44450 | 44500 | 44400 | 1901 |
| 366 | 20240614 | 135200 | 4336992250 | 44450 | 44550 | 44550 | 44400 | 858 |
| 367 | 20240614 | 135100 | 4298871650 | 44550 | 44450 | 44550 | 44400 | 1619 |
| 368 | 20240614 | 135000 | 4226899900 | 44450 | 44550 | 44550 | 44450 | 1713 |
| 369 | 20240614 | 134900 | 4150690500 | 44550 | 44550 | 44600 | 44550 | 1231 |
| 370 | 20240614 | 134800 | 4095848900 | 44500 | 44600 | 44600 | 44500 | 1055 |
| 371 | 20240614 | 134700 | 4048890050 | 44550 | 44650 | 44650 | 44500 | 1140 |
| 372 | 20240614 | 134600 | 3998134650 | 44700 | 44650 | 44750 | 44500 | 1545 |
| 373 | 20240614 | 134500 | 3929261750 | 44650 | 44700 | 44700 | 44600 | 1173 |
| 374 | 20240614 | 134400 | 3876901750 | 44700 | 44700 | 44750 | 44650 | 1199 |
| 375 | 20240614 | 134300 | 3823348300 | 44700 | 44650 | 44700 | 44600 | 1240 |
| 376 | 20240614 | 134200 | 3767998950 | 44650 | 44700 | 44750 | 44600 | 1179 |
| 377 | 20240614 | 134100 | 3715340000 | 44700 | 44600 | 44700 | 44600 | 2223 |
| 378 | 20240614 | 134000 | 3616168450 | 44650 | 44800 | 44800 | 44600 | 4472 |
| 379 | 20240614 | 133900 | 3416168850 | 44800 | 44800 | 44850 | 44700 | 778 |
| 380 | 20240614 | 133800 | 3381343100 | 44800 | 44850 | 44850 | 44800 | 1647 |
| 381 | 20240614 | 133700 | 3307555550 | 44850 | 44900 | 44900 | 44800 | 933 |
| 382 | 20240614 | 133600 | 3265746450 | 44800 | 44900 | 44900 | 44800 | 1887 |
| 383 | 20240614 | 133500 | 3181120000 | 44900 | 44900 | 44900 | 44850 | 1710 |
| 384 | 20240614 | 133400 | 3104369850 | 44900 | 45050 | 45050 | 44900 | 1283 |
| 385 | 20240614 | 133300 | 3046710300 | 45000 | 45000 | 45100 | 45000 | 1107 |
| 386 | 20240614 | 133200 | 2996892150 | 45050 | 45050 | 45050 | 45000 | 1632 |
| 387 | 20240614 | 133100 | 2923446550 | 45050 | 45050 | 45050 | 45000 | 1817 |
| 388 | 20240614 | 133000 | 2841611100 | 45050 | 45150 | 45150 | 45050 | 1197 |
| 389 | 20240614 | 132900 | 2787663400 | 45100 | 45200 | 45250 | 45100 | 1570 |
| 390 | 20240614 | 132800 | 2716814950 | 45150 | 45200 | 45200 | 45150 | 1132 |
| 391 | 20240614 | 132700 | 2665685350 | 45200 | 45200 | 45250 | 45200 | 1901 |
| 392 | 20240614 | 132600 | 2579747950 | 45200 | 45250 | 45300 | 45200 | 1150 |
| 393 | 20240614 | 132500 | 2527746400 | 45250 | 45250 | 45250 | 45200 | 1136 |
| 394 | 20240614 | 132400 | 2476391300 | 45200 | 45300 | 45300 | 45200 | 1022 |
| 395 | 20240614 | 132300 | 2430186450 | 45300 | 45200 | 45350 | 45150 | 1817 |
| 396 | 20240614 | 132200 | 2348020150 | 45200 | 45300 | 45300 | 45200 | 1235 |
| 397 | 20240614 | 132100 | 2292185900 | 45300 | 45350 | 45350 | 45250 | 1588 |
| 398 | 20240614 | 132000 | 2220255700 | 45300 | 45400 | 45450 | 45300 | 1102 |
| 399 | 20240614 | 131900 | 2170283700 | 45400 | 45450 | 45450 | 45350 | 1274 |
| 400 | 20240614 | 131800 | 2112437000 | 45450 | 45500 | 45500 | 45450 | 853 |
| 401 | 20240614 | 131700 | 2073652700 | 45500 | 45550 | 45550 | 45500 | 1587 |
| 402 | 20240614 | 131600 | 2001431450 | 45600 | 45550 | 45600 | 45500 | 1065 |
| 403 | 20240614 | 131500 | 1952937550 | 45550 | 45600 | 45600 | 45550 | 2233 |
| 404 | 20240614 | 131400 | 1851187250 | 45600 | 45600 | 45650 | 45600 | 907 |
| 405 | 20240614 | 131300 | 1809827650 | 45600 | 45600 | 45600 | 45600 | 917 |
| 406 | 20240614 | 131200 | 1768012450 | 45650 | 45750 | 45750 | 45600 | 872 |
| 407 | 20240614 | 131100 | 1728193500 | 45700 | 45700 | 45700 | 45700 | 960 |
| 408 | 20240614 | 131000 | 1684321500 | 45700 | 45750 | 45750 | 45700 | 1059 |
| 409 | 20240614 | 130900 | 1635911900 | 45750 | 45750 | 45750 | 45750 | 190 |
| 410 | 20240614 | 130800 | 1627219400 | 45800 | 45750 | 45800 | 45750 | 13 |
| 411 | 20240614 | 130700 | 1626624300 | 45750 | 45750 | 45750 | 45750 | 126 |
| 412 | 20240614 | 130600 | 1620859800 | 45750 | 45750 | 45750 | 45750 | 111 |
| 413 | 20240614 | 130500 | 1615781550 | 45800 | 45750 | 45800 | 45750 | 128 |
| 414 | 20240614 | 130400 | 1609925500 | 45750 | 45750 | 45750 | 45750 | 17 |
| 415 | 20240614 | 130300 | 1609147750 | 45750 | 45750 | 45750 | 45750 | 131 |
| 416 | 20240614 | 130200 | 1603154500 | 45750 | 45750 | 45750 | 45750 | 47 |
| 417 | 20240614 | 130100 | 1601004250 | 45750 | 45850 | 45850 | 45750 | 118 |
| 418 | 20240614 | 130000 | 1595601250 | 45800 | 45800 | 45800 | 45800 | 52 |
| 419 | 20240614 | 125900 | 1593219650 | 45800 | 45750 | 45800 | 45750 | 210 |
| 420 | 20240614 | 125800 | 1583602150 | 45750 | 45800 | 45800 | 45750 | 12 |
| 421 | 20240614 | 125700 | 1583052800 | 45750 | 45750 | 45750 | 45750 | 126 |
| 422 | 20240614 | 125600 | 1577288300 | 45850 | 45800 | 45850 | 45800 | 263 |
| 423 | 20240614 | 125500 | 1565237400 | 45800 | 45800 | 45800 | 45800 | 140 |
| 424 | 20240614 | 125400 | 1558825400 | 45800 | 45800 | 45800 | 45800 | 22 |
| 425 | 20240614 | 125300 | 1557817800 | 45850 | 45850 | 45850 | 45850 | 100 |
| 426 | 20240614 | 125200 | 1553232800 | 45800 | 45800 | 45800 | 45800 | 12 |
| 427 | 20240614 | 125100 | 1552683200 | 45800 | 45800 | 45800 | 45800 | 143 |
| 428 | 20240614 | 125000 | 1546133800 | 45800 | 45850 | 45850 | 45800 | 80 |
| 429 | 20240614 | 124900 | 1542468550 | 45800 | 45800 | 45850 | 45800 | 224 |
| 430 | 20240614 | 124800 | 1532209300 | 45800 | 45800 | 45800 | 45800 | 341 |
| 431 | 20240614 | 124700 | 1516591500 | 45750 | 45750 | 45800 | 45750 | 133 |
| 432 | 20240614 | 124600 | 1510506700 | 45800 | 45750 | 45800 | 45750 | 21 |
| 433 | 20240614 | 124500 | 1509545900 | 45750 | 45750 | 45750 | 45750 | 125 |
| 434 | 20240614 | 124400 | 1503827150 | 45750 | 45750 | 45750 | 45750 | 5 |
| 435 | 20240614 | 124300 | 1503598400 | 45750 | 45750 | 45800 | 45750 | 198 |
| 436 | 20240614 | 124200 | 1494539700 | 45750 | 45750 | 45750 | 45750 | 140 |
| 437 | 20240614 | 124100 | 1488134700 | 45750 | 45750 | 45750 | 45750 | 22 |
| 438 | 20240614 | 124000 | 1487128200 | 45750 | 45750 | 45750 | 45750 | 226 |
| 439 | 20240614 | 123900 | 1476788700 | 45800 | 45800 | 45800 | 45800 | 10 |
| 440 | 20240614 | 123800 | 1476330700 | 45850 | 45800 | 45850 | 45750 | 157 |
| 441 | 20240614 | 123700 | 1469140100 | 45800 | 45800 | 45800 | 45800 | 46 |
| 442 | 20240614 | 123600 | 1467033300 | 45800 | 45800 | 45800 | 45800 | 146 |
| 443 | 20240614 | 123500 | 1460346500 | 45850 | 45850 | 45850 | 45850 | 4 |
| 444 | 20240614 | 123400 | 1460163100 | 45850 | 45850 | 45850 | 45850 | 123 |
| 445 | 20240614 | 123300 | 1454523550 | 45850 | 45850 | 45900 | 45850 | 31 |
| 446 | 20240614 | 123200 | 1453101750 | 45850 | 45850 | 45850 | 45850 | 133 |
| 447 | 20240614 | 123100 | 1447003700 | 45850 | 45800 | 45850 | 45800 | 101 |
| 448 | 20240614 | 123000 | 1442377200 | 45800 | 45800 | 45800 | 45800 | 129 |
| 449 | 20240614 | 122900 | 1436469000 | 45800 | 45800 | 45850 | 45800 | 46 |
| 450 | 20240614 | 122800 | 1434360250 | 45800 | 45850 | 45850 | 45800 | 167 |
| 451 | 20240614 | 122700 | 1426711150 | 45850 | 45850 | 45850 | 45800 | 14 |
| 452 | 20240614 | 122600 | 1426069750 | 45850 | 45800 | 45850 | 45800 | 138 |
| 453 | 20240614 | 122500 | 1419749200 | 45800 | 45800 | 45800 | 45800 | 219 |
| 454 | 20240614 | 122400 | 1409719000 | 45800 | 45800 | 45800 | 45800 | 179 |
| 455 | 20240614 | 122300 | 1401520800 | 45800 | 45800 | 45800 | 45800 | 12 |
| 456 | 20240614 | 122200 | 1400971200 | 45800 | 45800 | 45850 | 45800 | 168 |
| 457 | 20240614 | 122100 | 1393276350 | 45800 | 45800 | 45800 | 45800 | 6 |
| 458 | 20240614 | 122000 | 1393001550 | 45800 | 45900 | 45900 | 45800 | 141 |
| 459 | 20240614 | 121900 | 1386537850 | 45850 | 45850 | 45900 | 45850 | 16 |
| 460 | 20240614 | 121800 | 1385803950 | 45850 | 45850 | 45900 | 45850 | 200 |
| 461 | 20240614 | 121700 | 1376633500 | 45850 | 45900 | 45900 | 45850 | 21 |
| 462 | 20240614 | 121600 | 1375669650 | 45900 | 45900 | 45900 | 45850 | 211 |
| 463 | 20240614 | 121500 | 1365993600 | 45950 | 45950 | 45950 | 45950 | 65 |
| 464 | 20240614 | 121400 | 1363006850 | 45950 | 45850 | 45950 | 45800 | 333 |
| 465 | 20240614 | 121300 | 1347740450 | 45800 | 45800 | 45850 | 45800 | 23 |
| 466 | 20240614 | 121200 | 1346686850 | 45800 | 45850 | 45850 | 45800 | 179 |
| 467 | 20240614 | 121100 | 1338488500 | 45850 | 45850 | 45850 | 45850 | 1 |
| 468 | 20240614 | 121000 | 1338442650 | 45850 | 45800 | 45850 | 45800 | 278 |
| 469 | 20240614 | 120900 | 1325704700 | 45850 | 45850 | 45850 | 45850 | 4 |
| 470 | 20240614 | 120800 | 1325521300 | 45800 | 45850 | 45850 | 45800 | 174 |
| 471 | 20240614 | 120700 | 1317543750 | 45900 | 45850 | 45900 | 45850 | 19 |
| 472 | 20240614 | 120600 | 1316672050 | 45850 | 45900 | 45900 | 45850 | 147 |
| 473 | 20240614 | 120500 | 1309930950 | 45900 | 45900 | 45900 | 45900 | 66 |
| 474 | 20240614 | 120400 | 1306901550 | 45900 | 45850 | 45900 | 45850 | 212 |
| 475 | 20240614 | 120300 | 1297177250 | 45850 | 45850 | 45850 | 45850 | 23 |
| 476 | 20240614 | 120200 | 1296122700 | 45800 | 45850 | 45850 | 45800 | 139 |
| 477 | 20240614 | 120100 | 1289756450 | 45800 | 45800 | 45850 | 45800 | 9 |
| 478 | 20240614 | 120000 | 1289344150 | 45800 | 45850 | 45850 | 45800 | 179 |
| 479 | 20240614 | 115900 | 1281144150 | 45850 | 45850 | 45900 | 45850 | 11 |
| 480 | 20240614 | 115800 | 1280639750 | 45850 | 45900 | 45900 | 45800 | 185 |
| 481 | 20240614 | 115700 | 1272162150 | 45900 | 45900 | 45900 | 45900 | 12 |
| 482 | 20240614 | 115600 | 1271611350 | 45900 | 45900 | 45900 | 45900 | 131 |
| 483 | 20240614 | 115500 | 1265598450 | 45950 | 45900 | 45950 | 45900 | 32 |
| 484 | 20240614 | 115400 | 1264129100 | 45900 | 45900 | 45900 | 45900 | 131 |
| 485 | 20240614 | 115300 | 1258116200 | 45900 | 45850 | 45900 | 45850 | 77 |
| 486 | 20240614 | 115200 | 1254585050 | 45800 | 45850 | 45900 | 45800 | 223 |
| 487 | 20240614 | 115100 | 1244363600 | 45800 | 45800 | 45850 | 45800 | 155 |
| 488 | 20240614 | 115000 | 1237264450 | 45800 | 45800 | 45800 | 45800 | 44 |
| 489 | 20240614 | 114900 | 1235249250 | 45850 | 45900 | 45900 | 45800 | 335 |
| 490 | 20240614 | 114800 | 1219894200 | 45850 | 45850 | 45850 | 45850 | 4 |
| 491 | 20240614 | 114700 | 1219710800 | 45850 | 45850 | 45900 | 45850 | 191 |
| 492 | 20240614 | 114600 | 1210953200 | 45850 | 45900 | 45900 | 45850 | 10 |
| 493 | 20240614 | 114500 | 1210494300 | 45850 | 45850 | 45850 | 45850 | 139 |
| 494 | 20240614 | 114400 | 1204121150 | 45850 | 45900 | 45900 | 45850 | 41 |
| 495 | 20240614 | 114300 | 1202240750 | 45900 | 45900 | 45900 | 45850 | 199 |
| 496 | 20240614 | 114200 | 1193111300 | 45900 | 45900 | 45900 | 45900 | 35 |
| 497 | 20240614 | 114100 | 1191504800 | 45850 | 45900 | 45900 | 45850 | 151 |
| 498 | 20240614 | 114000 | 1184580650 | 45900 | 45900 | 45900 | 45900 | 55 |
| 499 | 20240614 | 113900 | 1182056150 | 45900 | 45900 | 45950 | 45900 | 252 |
| 500 | 20240614 | 113800 | 1170489000 | 45900 | 45900 | 45950 | 45900 | 338 |
| 501 | 20240614 | 113700 | 1154973950 | 45900 | 45900 | 45900 | 45850 | 136 |
| 502 | 20240614 | 113600 | 1148731850 | 45900 | 45900 | 45900 | 45900 | 8 |
| 503 | 20240614 | 113500 | 1148364650 | 45950 | 45900 | 45950 | 45900 | 141 |
| 504 | 20240614 | 113400 | 1141892300 | 45900 | 45850 | 45900 | 45850 | 76 |
| 505 | 20240614 | 113300 | 1138406300 | 45850 | 45850 | 45850 | 45850 | 124 |
| 506 | 20240614 | 113200 | 1132720900 | 45950 | 45850 | 45950 | 45800 | 281 |
| 507 | 20240614 | 113100 | 1119826850 | 45850 | 45800 | 45850 | 45800 | 446 |
| 508 | 20240614 | 113000 | 1099389450 | 45800 | 45800 | 45800 | 45800 | 8 |
| 509 | 20240614 | 112900 | 1099023050 | 45850 | 45850 | 45850 | 45800 | 153 |
| 510 | 20240614 | 112800 | 1092015050 | 45800 | 45850 | 45850 | 45800 | 63 |
| 511 | 20240614 | 112700 | 1089129550 | 45850 | 45850 | 45850 | 45800 | 69 |
| 512 | 20240614 | 112600 | 1085967550 | 45850 | 45850 | 45850 | 45850 | 44 |
| 513 | 20240614 | 112500 | 1083950150 | 45850 | 45850 | 45850 | 45850 | 129 |
| 514 | 20240614 | 112400 | 1078035500 | 45850 | 45850 | 45900 | 45800 | 75 |
| 515 | 20240614 | 112300 | 1074597750 | 45850 | 45850 | 45850 | 45850 | 185 |
| 516 | 20240614 | 112200 | 1066115500 | 45850 | 45850 | 45850 | 45850 | 6 |
| 517 | 20240614 | 112100 | 1065840400 | 45850 | 45900 | 45900 | 45850 | 193 |
| 518 | 20240614 | 112000 | 1056991050 | 45850 | 45900 | 45900 | 45850 | 54 |
| 519 | 20240614 | 111900 | 1054512700 | 45900 | 45900 | 45950 | 45900 | 52 |
| 520 | 20240614 | 111800 | 1052125600 | 45850 | 45950 | 45950 | 45850 | 350 |
| 521 | 20240614 | 111700 | 1036073850 | 45950 | 45950 | 45950 | 45900 | 202 |
| 522 | 20240614 | 111600 | 1026800300 | 45950 | 45900 | 45950 | 45900 | 30 |
| 523 | 20240614 | 111500 | 1025422800 | 45950 | 46000 | 46000 | 45950 | 103 |
| 524 | 20240614 | 111400 | 1020689900 | 46000 | 45950 | 46000 | 45950 | 29 |
| 525 | 20240614 | 111300 | 1019356950 | 45950 | 45950 | 45950 | 45950 | 124 |
| 526 | 20240614 | 111200 | 1013659150 | 45950 | 45950 | 46000 | 45950 | 38 |
| 527 | 20240614 | 111100 | 1011912300 | 45950 | 45900 | 45950 | 45900 | 145 |
| 528 | 20240614 | 111000 | 1005256500 | 46000 | 45950 | 46000 | 45900 | 392 |
| 529 | 20240614 | 110900 | 987234550 | 45900 | 45900 | 45950 | 45900 | 255 |
| 530 | 20240614 | 110800 | 975530000 | 45900 | 45900 | 45900 | 45900 | 43 |
| 531 | 20240614 | 110700 | 973556300 | 45950 | 45900 | 45950 | 45900 | 144 |
| 532 | 20240614 | 110600 | 966945700 | 45900 | 45950 | 45950 | 45900 | 56 |
| 533 | 20240614 | 110500 | 964374750 | 45900 | 45900 | 45900 | 45900 | 131 |
| 534 | 20240614 | 110400 | 958361850 | 45950 | 45950 | 45950 | 45950 | 9 |
| 535 | 20240614 | 110300 | 957948300 | 45900 | 45950 | 45950 | 45900 | 188 |
| 536 | 20240614 | 110200 | 949317200 | 45950 | 45950 | 45950 | 45950 | 97 |
| 537 | 20240614 | 110100 | 944860050 | 45950 | 45950 | 45950 | 45950 | 178 |
| 538 | 20240614 | 110000 | 936680950 | 45950 | 45950 | 46000 | 45950 | 131 |
| 539 | 20240614 | 105900 | 930661450 | 46000 | 45950 | 46000 | 45950 | 11 |
| 540 | 20240614 | 105800 | 930155500 | 45950 | 45950 | 46000 | 45950 | 98 |
| 541 | 20240614 | 105700 | 925650900 | 46000 | 45950 | 46000 | 45950 | 9 |
| 542 | 20240614 | 105600 | 925237250 | 45950 | 45950 | 45950 | 45950 | 69 |
| 543 | 20240614 | 105500 | 922066700 | 45950 | 46000 | 46000 | 45950 | 17 |
| 544 | 20240614 | 105400 | 921285000 | 46000 | 46000 | 46000 | 45950 | 32 |
| 545 | 20240614 | 105300 | 919813250 | 45950 | 45950 | 45950 | 45950 | 23 |
| 546 | 20240614 | 105200 | 918756400 | 45950 | 46000 | 46000 | 45950 | 9 |
| 547 | 20240614 | 105100 | 918342800 | 45950 | 45900 | 45950 | 45900 | 185 |
| 548 | 20240614 | 105000 | 909843050 | 45900 | 45950 | 45950 | 45900 | 162 |
| 549 | 20240614 | 104900 | 902401700 | 45950 | 45950 | 45950 | 45950 | 5 |
| 550 | 20240614 | 104800 | 902171950 | 45950 | 46000 | 46000 | 45950 | 34 |
| 551 | 20240614 | 104700 | 900608850 | 46000 | 46000 | 46100 | 46000 | 425 |
| 552 | 20240614 | 104600 | 881044000 | 46000 | 45950 | 46000 | 45950 | 481 |
| 553 | 20240614 | 104500 | 858940800 | 46000 | 46000 | 46000 | 46000 | 16 |
| 554 | 20240614 | 104400 | 858204800 | 45950 | 46000 | 46000 | 45950 | 185 |
| 555 | 20240614 | 104300 | 849696750 | 46000 | 46000 | 46000 | 46000 | 285 |
| 556 | 20240614 | 104200 | 836586750 | 46000 | 46000 | 46000 | 46000 | 38 |
| 557 | 20240614 | 104100 | 834838750 | 46000 | 46000 | 46000 | 46000 | 478 |
| 558 | 20240614 | 104000 | 812850750 | 45950 | 45950 | 45950 | 45950 | 132 |
| 559 | 20240614 | 103900 | 806785350 | 46000 | 45950 | 46000 | 45950 | 24 |
| 560 | 20240614 | 103800 | 805681400 | 45950 | 45950 | 45950 | 45950 | 24 |
| 561 | 20240614 | 103700 | 804578600 | 45950 | 45950 | 46000 | 45950 | 61 |
| 562 | 20240614 | 103600 | 801775550 | 46000 | 45950 | 46000 | 45950 | 26 |
| 563 | 20240614 | 103500 | 800580350 | 45950 | 46000 | 46000 | 45950 | 185 |
| 564 | 20240614 | 103400 | 792071200 | 46000 | 46000 | 46000 | 46000 | 8 |
| 565 | 20240614 | 103300 | 791703200 | 46050 | 46000 | 46050 | 46000 | 72 |
| 566 | 20240614 | 103200 | 788391150 | 46000 | 46000 | 46000 | 46000 | 6 |
| 567 | 20240614 | 103100 | 788115150 | 46050 | 46000 | 46050 | 45950 | 341 |
| 568 | 20240614 | 103000 | 772431350 | 45950 | 45950 | 45950 | 45950 | 85 |
| 569 | 20240614 | 102900 | 768525600 | 45950 | 45950 | 45950 | 45950 | 24 |
| 570 | 20240614 | 102800 | 767422800 | 46000 | 46050 | 46050 | 46000 | 1064 |
| 571 | 20240614 | 102700 | 718478750 | 46050 | 46000 | 46050 | 46000 | 64 |
| 572 | 20240614 | 102600 | 715534400 | 46050 | 46000 | 46050 | 46000 | 35 |
| 573 | 20240614 | 102500 | 713924150 | 46000 | 46050 | 46050 | 46000 | 719 |
| 574 | 20240614 | 102400 | 680850050 | 46000 | 46000 | 46000 | 46000 | 5 |
| 575 | 20240614 | 102300 | 680620050 | 46000 | 46100 | 46100 | 46000 | 108 |
| 576 | 20240614 | 102200 | 675651200 | 46050 | 46050 | 46050 | 46050 | 15 |
| 577 | 20240614 | 102100 | 674960450 | 46050 | 46050 | 46050 | 46050 | 9 |
| 578 | 20240614 | 102000 | 674546000 | 46050 | 46050 | 46050 | 46050 | 233 |
| 579 | 20240614 | 101900 | 663816350 | 46100 | 46100 | 46100 | 46100 | 101 |
| 580 | 20240614 | 101800 | 659160250 | 46050 | 46100 | 46100 | 46050 | 71 |
| 581 | 20240614 | 101700 | 655890650 | 46050 | 46050 | 46050 | 46050 | 19 |
| 582 | 20240614 | 101600 | 655015700 | 46050 | 46050 | 46050 | 46050 | 7 |
| 583 | 20240614 | 101500 | 654693350 | 46050 | 46050 | 46050 | 46050 | 7 |
| 584 | 20240614 | 101400 | 654371000 | 46150 | 46100 | 46150 | 46050 | 42 |
| 585 | 20240614 | 101300 | 652436100 | 46150 | 46150 | 46150 | 46100 | 247 |
| 586 | 20240614 | 101200 | 641044250 | 46100 | 46100 | 46100 | 46100 | 136 |
| 587 | 20240614 | 101100 | 634774650 | 46150 | 46100 | 46150 | 46100 | 2 |
| 588 | 20240614 | 101000 | 634682400 | 46100 | 46050 | 46100 | 46050 | 166 |
| 589 | 20240614 | 100900 | 627037700 | 46150 | 46000 | 46150 | 46000 | 133 |
| 590 | 20240614 | 100800 | 620911100 | 46050 | 46000 | 46050 | 46000 | 46 |
| 591 | 20240614 | 100700 | 618793400 | 46050 | 46050 | 46050 | 46000 | 338 |
| 592 | 20240614 | 100600 | 603228850 | 46100 | 46050 | 46100 | 46050 | 240 |
| 593 | 20240614 | 100500 | 592176750 | 46100 | 46050 | 46100 | 46050 | 213 |
| 594 | 20240614 | 100400 | 582368050 | 46100 | 46100 | 46100 | 46100 | 348 |
| 595 | 20240614 | 100300 | 566325250 | 46150 | 46100 | 46150 | 46100 | 47 |
| 596 | 20240614 | 100200 | 564158050 | 46100 | 46100 | 46150 | 46100 | 63 |
| 597 | 20240614 | 100100 | 561251700 | 46100 | 46100 | 46100 | 46100 | 7 |
| 598 | 20240614 | 100000 | 560929000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 599 | 20240614 | 095900 | 560929000 | 46100 | 46150 | 46150 | 46100 | 159 |
| 600 | 20240614 | 095800 | 553595500 | 46150 | 46150 | 46150 | 46150 | 33 |
| 601 | 20240614 | 095700 | 552072550 | 46100 | 46100 | 46100 | 46100 | 105 |
| 602 | 20240614 | 095600 | 547232050 | 46150 | 46100 | 46150 | 46100 | 144 |
| 603 | 20240614 | 095500 | 540592900 | 46100 | 46100 | 46100 | 46100 | 65 |
| 604 | 20240614 | 095400 | 537596400 | 46100 | 46100 | 46100 | 46100 | 257 |
| 605 | 20240614 | 095300 | 525748700 | 46100 | 46150 | 46150 | 46100 | 335 |
| 606 | 20240614 | 095200 | 510292250 | 46150 | 46150 | 46150 | 46150 | 249 |
| 607 | 20240614 | 095100 | 498800900 | 46150 | 46200 | 46200 | 46150 | 87 |
| 608 | 20240614 | 095000 | 494785800 | 46150 | 46200 | 46200 | 46150 | 23 |
| 609 | 20240614 | 094900 | 493724050 | 46200 | 46200 | 46200 | 46200 | 39 |
| 610 | 20240614 | 094800 | 491922250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 611 | 20240614 | 094700 | 491922250 | 46200 | 46250 | 46250 | 46200 | 17 |
| 612 | 20240614 | 094600 | 491136750 | 46200 | 46300 | 46300 | 46150 | 31 |
| 613 | 20240614 | 094500 | 489704500 | 46200 | 46250 | 46250 | 46200 | 411 |
| 614 | 20240614 | 094400 | 470716250 | 46250 | 46350 | 46350 | 46250 | 241 |
| 615 | 20240614 | 094300 | 459560350 | 46300 | 46350 | 46350 | 46300 | 64 |
| 616 | 20240614 | 094200 | 456597000 | 46300 | 46300 | 46350 | 46300 | 39 |
| 617 | 20240614 | 094100 | 454790950 | 46300 | 46350 | 46350 | 46300 | 100 |
| 618 | 20240614 | 094000 | 450156300 | 46350 | 46300 | 46350 | 46300 | 43 |
| 619 | 20240614 | 093900 | 448164150 | 46300 | 46300 | 46350 | 46300 | 47 |
| 620 | 20240614 | 093800 | 445986550 | 46350 | 46100 | 46350 | 46100 | 152 |
| 621 | 20240614 | 093700 | 438966500 | 46100 | 46100 | 46100 | 46100 | 33 |
| 622 | 20240614 | 093600 | 437445200 | 46150 | 46150 | 46150 | 46100 | 22 |
| 623 | 20240614 | 093500 | 436430150 | 46150 | 46100 | 46150 | 46100 | 250 |
| 624 | 20240614 | 093400 | 424898550 | 46100 | 46100 | 46150 | 46100 | 134 |
| 625 | 20240614 | 093300 | 418720850 | 46100 | 46100 | 46100 | 46100 | 610 |
| 626 | 20240614 | 093200 | 390599850 | 46100 | 46100 | 46100 | 46100 | 72 |
| 627 | 20240614 | 093100 | 387280650 | 46150 | 46150 | 46150 | 46100 | 124 |
| 628 | 20240614 | 093000 | 381559900 | 46150 | 46150 | 46150 | 46100 | 236 |
| 629 | 20240614 | 092900 | 370680000 | 46150 | 46150 | 46150 | 46150 | 85 |
| 630 | 20240614 | 092800 | 366757250 | 46150 | 46150 | 46150 | 46150 | 66 |
| 631 | 20240614 | 092700 | 363711350 | 46150 | 46200 | 46200 | 46150 | 146 |
| 632 | 20240614 | 092600 | 356971150 | 46200 | 46350 | 46350 | 46200 | 189 |
| 633 | 20240614 | 092500 | 348224750 | 46300 | 46350 | 46350 | 46300 | 56 |
| 634 | 20240614 | 092400 | 345631700 | 46300 | 46300 | 46300 | 46300 | 329 |
| 635 | 20240614 | 092300 | 330399000 | 46350 | 46350 | 46350 | 46350 | 83 |
| 636 | 20240614 | 092200 | 326551950 | 46350 | 46300 | 46400 | 46300 | 129 |
| 637 | 20240614 | 092100 | 320572750 | 46350 | 46350 | 46450 | 46300 | 144 |
| 638 | 20240614 | 092000 | 313894200 | 46300 | 46300 | 46300 | 46300 | 67 |
| 639 | 20240614 | 091900 | 310792100 | 46350 | 46200 | 46350 | 46200 | 101 |
| 640 | 20240614 | 091800 | 306122250 | 46150 | 46050 | 46150 | 46050 | 215 |
| 641 | 20240614 | 091700 | 296208950 | 46050 | 46100 | 46100 | 46050 | 112 |
| 642 | 20240614 | 091600 | 291046700 | 46100 | 46150 | 46150 | 46100 | 283 |
| 643 | 20240614 | 091500 | 277989900 | 46200 | 46200 | 46200 | 46150 | 773 |
| 644 | 20240614 | 091400 | 242284050 | 46200 | 46200 | 46200 | 46200 | 140 |
| 645 | 20240614 | 091300 | 235816050 | 46250 | 46250 | 46250 | 46200 | 163 |
| 646 | 20240614 | 091200 | 228281900 | 46200 | 46200 | 46200 | 46150 | 1033 |
| 647 | 20240614 | 091100 | 180572550 | 46200 | 46250 | 46250 | 46200 | 532 |
| 648 | 20240614 | 091000 | 155968050 | 46250 | 46350 | 46350 | 46250 | 343 |
| 649 | 20240614 | 090900 | 140104200 | 46250 | 46300 | 46300 | 46250 | 525 |
| 650 | 20240614 | 090800 | 115797200 | 46250 | 46400 | 46400 | 46250 | 511 |
| 651 | 20240614 | 090700 | 92126250 | 46350 | 46350 | 46400 | 46350 | 94 |
| 652 | 20240614 | 090600 | 87766500 | 46350 | 46300 | 46350 | 46300 | 240 |
| 653 | 20240614 | 090500 | 76647500 | 46350 | 46300 | 46350 | 46300 | 339 |
| 654 | 20240614 | 090400 | 60951650 | 46200 | 46300 | 46300 | 46200 | 332 |
| 655 | 20240614 | 090300 | 45595850 | 46250 | 46250 | 46300 | 46250 | 182 |
| 656 | 20240614 | 090200 | 37172200 | 46300 | 46350 | 46350 | 46250 | 138 |
| 657 | 20240614 | 090100 | 30784300 | 46350 | 46300 | 46350 | 46300 | 143 |
| 658 | 20240614 | 090000 | 24162650 | 46250 | 46200 | 46250 | 46200 | 523 |