36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 195700 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 25564 |
| 3 | 20240614 | 195600 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 4 | 20240614 | 195500 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 5 | 20240614 | 195400 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 6 | 20240614 | 195300 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 7 | 20240614 | 195200 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 8 | 20240614 | 195100 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 9 | 20240614 | 195000 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 10 | 20240614 | 194900 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 11 | 20240614 | 194800 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 12 | 20240614 | 194700 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 13 | 20240614 | 194600 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 14 | 20240614 | 194500 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 15 | 20240614 | 194400 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 16 | 20240614 | 194300 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 17 | 20240614 | 194200 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 18 | 20240614 | 194100 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 19 | 20240614 | 194000 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 20 | 20240614 | 193900 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 21 | 20240614 | 193800 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 22 | 20240614 | 193700 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 23 | 20240614 | 193600 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 24 | 20240614 | 193500 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 25 | 20240614 | 193400 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 26 | 20240614 | 193300 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 27 | 20240614 | 193200 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 28 | 20240614 | 193100 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 29 | 20240614 | 193000 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 30 | 20240614 | 192900 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 31 | 20240614 | 192800 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 32 | 20240614 | 192700 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 25564 |
| 33 | 20240614 | 192600 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 34 | 20240614 | 192500 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 35 | 20240614 | 192400 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 36 | 20240614 | 192300 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 37 | 20240614 | 192200 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 38 | 20240614 | 192100 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 39 | 20240614 | 192000 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 40 | 20240614 | 191900 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 41 | 20240614 | 191800 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 42 | 20240614 | 191700 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 43 | 20240614 | 191600 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 44 | 20240614 | 191500 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 45 | 20240614 | 191400 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 46 | 20240614 | 191300 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 47 | 20240614 | 191200 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 48 | 20240614 | 191100 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 49 | 20240614 | 191000 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 50 | 20240614 | 190900 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 51 | 20240614 | 190800 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 52 | 20240614 | 190700 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 53 | 20240614 | 190600 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 54 | 20240614 | 190500 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 55 | 20240614 | 190400 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 56 | 20240614 | 190300 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 57 | 20240614 | 190200 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 58 | 20240614 | 190100 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 59 | 20240614 | 190000 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 60 | 20240614 | 185900 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 61 | 20240614 | 185800 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 62 | 20240614 | 185700 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 25564 |
| 63 | 20240614 | 185600 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 64 | 20240614 | 185500 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 65 | 20240614 | 185400 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 66 | 20240614 | 185300 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 67 | 20240614 | 185200 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 68 | 20240614 | 185100 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 69 | 20240614 | 185000 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 70 | 20240614 | 184900 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 71 | 20240614 | 184800 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 72 | 20240614 | 184700 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 73 | 20240614 | 184600 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 74 | 20240614 | 184500 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 75 | 20240614 | 184400 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 76 | 20240614 | 184300 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 77 | 20240614 | 184200 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 78 | 20240614 | 184100 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 79 | 20240614 | 184000 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 80 | 20240614 | 183900 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 81 | 20240614 | 183800 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 82 | 20240614 | 183700 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 83 | 20240614 | 183600 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 84 | 20240614 | 183500 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 85 | 20240614 | 183400 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 86 | 20240614 | 183300 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 87 | 20240614 | 183200 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 88 | 20240614 | 183100 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 89 | 20240614 | 183000 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 90 | 20240614 | 182900 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 91 | 20240614 | 182800 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 92 | 20240614 | 182700 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 25564 |
| 93 | 20240614 | 182600 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 94 | 20240614 | 182500 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 95 | 20240614 | 182400 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 96 | 20240614 | 182300 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 97 | 20240614 | 182200 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 98 | 20240614 | 182100 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 99 | 20240614 | 182000 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 100 | 20240614 | 181900 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 101 | 20240614 | 181800 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 102 | 20240614 | 181700 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 103 | 20240614 | 181600 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 104 | 20240614 | 181500 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 105 | 20240614 | 181400 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 106 | 20240614 | 181300 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 107 | 20240614 | 181200 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 108 | 20240614 | 181100 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 109 | 20240614 | 181000 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 110 | 20240614 | 180900 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 111 | 20240614 | 180800 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 112 | 20240614 | 180700 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 113 | 20240614 | 180600 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 114 | 20240614 | 180500 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 115 | 20240614 | 180400 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 116 | 20240614 | 180300 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 117 | 20240614 | 180200 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 118 | 20240614 | 180100 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 119 | 20240614 | 180000 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 120 | 20240614 | 175900 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 121 | 20240614 | 175800 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 122 | 20240614 | 175700 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 25564 |
| 123 | 20240614 | 175600 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 124 | 20240614 | 175500 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 125 | 20240614 | 175400 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 126 | 20240614 | 175300 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 127 | 20240614 | 175200 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 128 | 20240614 | 175100 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 129 | 20240614 | 175000 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 130 | 20240614 | 174900 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 131 | 20240614 | 174800 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 132 | 20240614 | 174700 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 133 | 20240614 | 174600 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 134 | 20240614 | 174500 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 135 | 20240614 | 174400 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 136 | 20240614 | 174300 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 137 | 20240614 | 174200 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 138 | 20240614 | 174100 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 139 | 20240614 | 174000 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 140 | 20240614 | 173900 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 141 | 20240614 | 173800 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 142 | 20240614 | 173700 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 143 | 20240614 | 173600 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 144 | 20240614 | 173500 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 145 | 20240614 | 173400 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 146 | 20240614 | 173300 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 147 | 20240614 | 173200 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 148 | 20240614 | 173100 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 149 | 20240614 | 173000 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 150 | 20240614 | 172900 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 151 | 20240614 | 172800 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 152 | 20240614 | 172700 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 25564 |
| 153 | 20240614 | 172600 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 154 | 20240614 | 172500 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 155 | 20240614 | 172400 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 156 | 20240614 | 172300 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 157 | 20240614 | 172200 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 158 | 20240614 | 172100 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 159 | 20240614 | 172000 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 160 | 20240614 | 171900 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 161 | 20240614 | 171800 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 162 | 20240614 | 171700 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 163 | 20240614 | 171600 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 164 | 20240614 | 171500 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 165 | 20240614 | 171400 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 166 | 20240614 | 171300 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 167 | 20240614 | 171200 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 168 | 20240614 | 171100 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 169 | 20240614 | 171000 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 170 | 20240614 | 170900 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 171 | 20240614 | 170800 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 172 | 20240614 | 170700 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 173 | 20240614 | 170600 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 174 | 20240614 | 170500 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 175 | 20240614 | 170400 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 176 | 20240614 | 170300 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 177 | 20240614 | 170200 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 178 | 20240614 | 170100 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 179 | 20240614 | 170000 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 180 | 20240614 | 165900 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 181 | 20240614 | 165800 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 182 | 20240614 | 165700 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 25564 |
| 183 | 20240614 | 165600 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 184 | 20240614 | 165500 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 185 | 20240614 | 165400 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 186 | 20240614 | 165300 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 187 | 20240614 | 165200 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 188 | 20240614 | 165100 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 189 | 20240614 | 165000 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 190 | 20240614 | 164900 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 191 | 20240614 | 164800 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 192 | 20240614 | 164700 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 193 | 20240614 | 164600 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 194 | 20240614 | 164500 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 195 | 20240614 | 164400 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 196 | 20240614 | 164300 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 197 | 20240614 | 164200 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 198 | 20240614 | 164100 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 199 | 20240614 | 164000 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 200 | 20240614 | 163900 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 201 | 20240614 | 163800 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 202 | 20240614 | 163700 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 203 | 20240614 | 163600 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 204 | 20240614 | 163500 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 205 | 20240614 | 163400 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 206 | 20240614 | 163300 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 207 | 20240614 | 163200 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 208 | 20240614 | 163100 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 209 | 20240614 | 163000 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 210 | 20240614 | 162900 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 211 | 20240614 | 162800 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 212 | 20240614 | 162700 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 25564 |
| 213 | 20240614 | 162600 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 214 | 20240614 | 162500 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 215 | 20240614 | 162400 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 216 | 20240614 | 162300 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 217 | 20240614 | 162200 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 218 | 20240614 | 162100 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 219 | 20240614 | 162000 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 220 | 20240614 | 161900 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 221 | 20240614 | 161800 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 222 | 20240614 | 161700 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 223 | 20240614 | 161600 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 224 | 20240614 | 161500 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 225 | 20240614 | 161400 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 226 | 20240614 | 161300 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 227 | 20240614 | 161200 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 228 | 20240614 | 161100 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 229 | 20240614 | 161000 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 230 | 20240614 | 160900 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 231 | 20240614 | 160800 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 232 | 20240614 | 160700 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 233 | 20240614 | 160600 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 234 | 20240614 | 160500 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 235 | 20240614 | 160400 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 236 | 20240614 | 160300 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 237 | 20240614 | 160200 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 238 | 20240614 | 160100 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 239 | 20240614 | 160000 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 240 | 20240614 | 155900 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 241 | 20240614 | 155800 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 242 | 20240614 | 155700 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 25564 |
| 243 | 20240614 | 155600 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 244 | 20240614 | 155500 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 245 | 20240614 | 155400 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 246 | 20240614 | 155300 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 247 | 20240614 | 155200 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 248 | 20240614 | 155100 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 249 | 20240614 | 155000 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 250 | 20240614 | 154900 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 251 | 20240614 | 154800 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 252 | 20240614 | 154700 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 253 | 20240614 | 154600 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 254 | 20240614 | 154500 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 255 | 20240614 | 154400 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 256 | 20240614 | 154300 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 257 | 20240614 | 154200 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 258 | 20240614 | 154100 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 259 | 20240614 | 154000 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 260 | 20240614 | 153900 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 261 | 20240614 | 153800 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 262 | 20240614 | 153700 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 263 | 20240614 | 153600 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 264 | 20240614 | 153500 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 265 | 20240614 | 153400 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 266 | 20240614 | 153300 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 267 | 20240614 | 153200 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 268 | 20240614 | 153100 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 269 | 20240614 | 153000 | 30956462950 | 43050 | 43050 | 43050 | 43050 | 25564 |
| 270 | 20240614 | 152900 | 29855932750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 271 | 20240614 | 152800 | 29855932750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 272 | 20240614 | 152700 | 29855932750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 273 | 20240614 | 152600 | 29855932750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 274 | 20240614 | 152500 | 29855932750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 275 | 20240614 | 152400 | 29855932750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 276 | 20240614 | 152300 | 29855932750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 277 | 20240614 | 152200 | 29855932750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 278 | 20240614 | 152100 | 29855932750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 279 | 20240614 | 152000 | 29855932750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 280 | 20240614 | 151900 | 29855932750 | 43250 | 43250 | 43300 | 43200 | 1646 |
| 281 | 20240614 | 151800 | 29784739300 | 43200 | 43200 | 43250 | 43200 | 2194 |
| 282 | 20240614 | 151700 | 29689882400 | 43200 | 43250 | 43300 | 43200 | 1077 |
| 283 | 20240614 | 151600 | 29643299450 | 43300 | 43200 | 43300 | 43200 | 1959 |
| 284 | 20240614 | 151500 | 29558581150 | 43200 | 43250 | 43300 | 43200 | 1161 |
| 285 | 20240614 | 151400 | 29508378400 | 43300 | 43300 | 43300 | 43250 | 1209 |
| 286 | 20240614 | 151300 | 29456059850 | 43300 | 43250 | 43300 | 43200 | 1715 |
| 287 | 20240614 | 151200 | 29381878550 | 43300 | 43300 | 43350 | 43250 | 1781 |
| 288 | 20240614 | 151100 | 29304799500 | 43300 | 43300 | 43350 | 43250 | 1360 |
| 289 | 20240614 | 151000 | 29245941900 | 43250 | 43300 | 43300 | 43250 | 746 |
| 290 | 20240614 | 150900 | 29213661400 | 43250 | 43250 | 43300 | 43250 | 843 |
| 291 | 20240614 | 150800 | 29177177550 | 43250 | 43250 | 43300 | 43250 | 751 |
| 292 | 20240614 | 150700 | 29144686750 | 43300 | 43300 | 43300 | 43250 | 888 |
| 293 | 20240614 | 150600 | 29106258850 | 43250 | 43250 | 43300 | 43250 | 792 |
| 294 | 20240614 | 150500 | 29071980050 | 43250 | 43300 | 43300 | 43250 | 1456 |
| 295 | 20240614 | 150400 | 29008977450 | 43250 | 43300 | 43300 | 43250 | 529 |
| 296 | 20240614 | 150300 | 28986075950 | 43250 | 43200 | 43300 | 43200 | 1625 |
| 297 | 20240614 | 150200 | 28915827650 | 43250 | 43300 | 43300 | 43200 | 1472 |
| 298 | 20240614 | 150100 | 28852143500 | 43350 | 43300 | 43350 | 43300 | 638 |
| 299 | 20240614 | 150000 | 28824494350 | 43350 | 43300 | 43350 | 43200 | 811 |
| 300 | 20240614 | 145900 | 28789390650 | 43250 | 43300 | 43350 | 43250 | 868 |
| 301 | 20240614 | 145800 | 28751824850 | 43300 | 43250 | 43350 | 43200 | 526 |
| 302 | 20240614 | 145700 | 28729067950 | 43350 | 43300 | 43350 | 43200 | 1474 |
| 303 | 20240614 | 145600 | 28665255950 | 43300 | 43350 | 43350 | 43250 | 979 |
| 304 | 20240614 | 145500 | 28622880650 | 43300 | 43300 | 43350 | 43250 | 736 |
| 305 | 20240614 | 145400 | 28591027650 | 43250 | 43350 | 43350 | 43250 | 1207 |
| 306 | 20240614 | 145300 | 28538742350 | 43350 | 43300 | 43350 | 43300 | 855 |
| 307 | 20240614 | 145200 | 28501706000 | 43300 | 43350 | 43350 | 43250 | 1476 |
| 308 | 20240614 | 145100 | 28437847000 | 43350 | 43300 | 43400 | 43250 | 2021 |
| 309 | 20240614 | 145000 | 28350324650 | 43250 | 43300 | 43350 | 43250 | 682 |
| 310 | 20240614 | 144900 | 28320799650 | 43350 | 43350 | 43400 | 43300 | 1128 |
| 311 | 20240614 | 144800 | 28271924000 | 43300 | 43350 | 43400 | 43300 | 1192 |
| 312 | 20240614 | 144700 | 28220262800 | 43350 | 43350 | 43400 | 43300 | 1200 |
| 313 | 20240614 | 144600 | 28168260250 | 43400 | 43350 | 43400 | 43350 | 1438 |
| 314 | 20240614 | 144500 | 28105894400 | 43350 | 43300 | 43400 | 43300 | 1136 |
| 315 | 20240614 | 144400 | 28056630600 | 43350 | 43350 | 43400 | 43300 | 678 |
| 316 | 20240614 | 144300 | 28027249800 | 43400 | 43400 | 43400 | 43300 | 1019 |
| 317 | 20240614 | 144200 | 27983066200 | 43400 | 43350 | 43400 | 43300 | 1219 |
| 318 | 20240614 | 144100 | 27930222850 | 43350 | 43350 | 43400 | 43350 | 1330 |
| 319 | 20240614 | 144000 | 27872531600 | 43350 | 43400 | 43400 | 43350 | 1319 |
| 320 | 20240614 | 143900 | 27815321750 | 43350 | 43300 | 43400 | 43300 | 944 |
| 321 | 20240614 | 143800 | 27774403700 | 43300 | 43300 | 43350 | 43250 | 852 |
| 322 | 20240614 | 143700 | 27737517000 | 43300 | 43350 | 43350 | 43250 | 1086 |
| 323 | 20240614 | 143600 | 27690487950 | 43350 | 43350 | 43350 | 43300 | 1392 |
| 324 | 20240614 | 143500 | 27630185800 | 43350 | 43350 | 43350 | 43250 | 646 |
| 325 | 20240614 | 143400 | 27602206850 | 43350 | 43300 | 43350 | 43200 | 1080 |
| 326 | 20240614 | 143300 | 27555442750 | 43250 | 43200 | 43250 | 43200 | 1202 |
| 327 | 20240614 | 143200 | 27503483850 | 43250 | 43250 | 43300 | 43150 | 1495 |
| 328 | 20240614 | 143100 | 27438873800 | 43300 | 43250 | 43300 | 43200 | 1363 |
| 329 | 20240614 | 143000 | 27379899150 | 43300 | 43300 | 43400 | 43250 | 1191 |
| 330 | 20240614 | 142900 | 27328302050 | 43300 | 43250 | 43350 | 43250 | 669 |
| 331 | 20240614 | 142800 | 27299331600 | 43300 | 43350 | 43400 | 43250 | 1463 |
| 332 | 20240614 | 142700 | 27235958050 | 43350 | 43300 | 43400 | 43250 | 1990 |
| 333 | 20240614 | 142600 | 27149670950 | 43300 | 43200 | 43350 | 43200 | 1232 |
| 334 | 20240614 | 142500 | 27096355350 | 43200 | 43200 | 43250 | 43150 | 1374 |
| 335 | 20240614 | 142400 | 27036989750 | 43250 | 43200 | 43250 | 43150 | 1136 |
| 336 | 20240614 | 142300 | 26987879600 | 43200 | 43250 | 43300 | 43200 | 983 |
| 337 | 20240614 | 142200 | 26945364300 | 43300 | 43300 | 43350 | 43200 | 2226 |
| 338 | 20240614 | 142100 | 26849054300 | 43300 | 43300 | 43350 | 43300 | 1243 |
| 339 | 20240614 | 142000 | 26795196100 | 43350 | 43350 | 43350 | 43300 | 879 |
| 340 | 20240614 | 141900 | 26757116450 | 43300 | 43250 | 43300 | 43250 | 1800 |
| 341 | 20240614 | 141800 | 26679208800 | 43200 | 43200 | 43250 | 43150 | 1283 |
| 342 | 20240614 | 141700 | 26623778300 | 43250 | 43200 | 43250 | 43150 | 1265 |
| 343 | 20240614 | 141600 | 26569147650 | 43250 | 43150 | 43250 | 43150 | 1416 |
| 344 | 20240614 | 141500 | 26507983750 | 43200 | 43150 | 43250 | 43150 | 1085 |
| 345 | 20240614 | 141400 | 26461114100 | 43200 | 43250 | 43250 | 43150 | 1568 |
| 346 | 20240614 | 141300 | 26393355150 | 43250 | 43200 | 43250 | 43150 | 2569 |
| 347 | 20240614 | 141200 | 26282402000 | 43200 | 43150 | 43200 | 43150 | 2144 |
| 348 | 20240614 | 141100 | 26189852200 | 43200 | 43150 | 43200 | 43100 | 2274 |
| 349 | 20240614 | 141000 | 26091777350 | 43100 | 43100 | 43150 | 43100 | 1392 |
| 350 | 20240614 | 140900 | 26031736500 | 43100 | 42950 | 43150 | 42950 | 3317 |
| 351 | 20240614 | 140800 | 25888916800 | 42950 | 42900 | 43000 | 42850 | 1470 |
| 352 | 20240614 | 140700 | 25825789900 | 42900 | 42850 | 42950 | 42850 | 1795 |
| 353 | 20240614 | 140600 | 25748777500 | 42850 | 42900 | 42950 | 42850 | 1120 |
| 354 | 20240614 | 140500 | 25700719250 | 42900 | 42950 | 42950 | 42900 | 559 |
| 355 | 20240614 | 140400 | 25676723050 | 42900 | 42900 | 42950 | 42850 | 1062 |
| 356 | 20240614 | 140300 | 25631142900 | 42900 | 42900 | 43000 | 42850 | 1469 |
| 357 | 20240614 | 140200 | 25568076750 | 42850 | 42800 | 42900 | 42750 | 1239 |
| 358 | 20240614 | 140100 | 25515024050 | 42800 | 42750 | 42900 | 42750 | 952 |
| 359 | 20240614 | 140000 | 25474230450 | 42750 | 42850 | 42900 | 42750 | 707 |
| 360 | 20240614 | 135900 | 25443948150 | 42800 | 42750 | 42850 | 42750 | 1110 |
| 361 | 20240614 | 135800 | 25396427100 | 42800 | 42750 | 42850 | 42750 | 671 |
| 362 | 20240614 | 135700 | 25367709750 | 42750 | 42850 | 42900 | 42750 | 1023 |
| 363 | 20240614 | 135600 | 25323921100 | 42800 | 42800 | 42850 | 42750 | 505 |
| 364 | 20240614 | 135500 | 25302309550 | 42800 | 42800 | 42850 | 42750 | 1847 |
| 365 | 20240614 | 135400 | 25223276800 | 42850 | 42800 | 42850 | 42750 | 767 |
| 366 | 20240614 | 135300 | 25190438200 | 42700 | 42700 | 42850 | 42700 | 595 |
| 367 | 20240614 | 135200 | 25165014650 | 42700 | 42850 | 42850 | 42700 | 2210 |
| 368 | 20240614 | 135100 | 25070457600 | 42850 | 42800 | 42950 | 42750 | 974 |
| 369 | 20240614 | 135000 | 25028735850 | 42800 | 42750 | 42850 | 42700 | 1545 |
| 370 | 20240614 | 134900 | 24962711950 | 42750 | 42650 | 42750 | 42650 | 1464 |
| 371 | 20240614 | 134800 | 24900199400 | 42700 | 42600 | 42700 | 42600 | 705 |
| 372 | 20240614 | 134700 | 24870138500 | 42600 | 42600 | 42700 | 42550 | 1144 |
| 373 | 20240614 | 134600 | 24821375100 | 42550 | 42600 | 42650 | 42550 | 940 |
| 374 | 20240614 | 134500 | 24781356000 | 42650 | 42650 | 42650 | 42550 | 1249 |
| 375 | 20240614 | 134400 | 24728137250 | 42600 | 42600 | 42650 | 42600 | 2671 |
| 376 | 20240614 | 134300 | 24614281800 | 42600 | 42550 | 42600 | 42550 | 712 |
| 377 | 20240614 | 134200 | 24583970950 | 42550 | 42600 | 42650 | 42550 | 1639 |
| 378 | 20240614 | 134100 | 24514203450 | 42550 | 42550 | 42650 | 42500 | 2463 |
| 379 | 20240614 | 134000 | 24409337100 | 42550 | 42600 | 42650 | 42500 | 5123 |
| 380 | 20240614 | 133900 | 24191354650 | 42600 | 42550 | 42700 | 42550 | 1082 |
| 381 | 20240614 | 133800 | 24145262850 | 42500 | 42550 | 42600 | 42500 | 731 |
| 382 | 20240614 | 133700 | 24114169000 | 42550 | 42600 | 42650 | 42550 | 1303 |
| 383 | 20240614 | 133600 | 24058684400 | 42650 | 42600 | 42650 | 42600 | 707 |
| 384 | 20240614 | 133500 | 24028560250 | 42650 | 42500 | 42650 | 42450 | 1965 |
| 385 | 20240614 | 133400 | 23945079650 | 42500 | 42550 | 42600 | 42450 | 8475 |
| 386 | 20240614 | 133300 | 23584797350 | 42550 | 42700 | 42700 | 42550 | 8511 |
| 387 | 20240614 | 133200 | 23222184200 | 42650 | 42700 | 42750 | 42650 | 832 |
| 388 | 20240614 | 133100 | 23186658600 | 42700 | 42750 | 42750 | 42700 | 1562 |
| 389 | 20240614 | 133000 | 23119959500 | 42750 | 42750 | 42750 | 42700 | 615 |
| 390 | 20240614 | 132900 | 23093683600 | 42700 | 42700 | 42750 | 42700 | 1105 |
| 391 | 20240614 | 132800 | 23046489550 | 42700 | 42750 | 42800 | 42700 | 1521 |
| 392 | 20240614 | 132700 | 22981496200 | 42800 | 42800 | 42800 | 42750 | 548 |
| 393 | 20240614 | 132600 | 22958062800 | 42750 | 42700 | 42750 | 42700 | 520 |
| 394 | 20240614 | 132500 | 22935851300 | 42700 | 42750 | 42750 | 42700 | 416 |
| 395 | 20240614 | 132400 | 22918074550 | 42700 | 42750 | 42750 | 42700 | 1690 |
| 396 | 20240614 | 132300 | 22845895600 | 42800 | 42800 | 42850 | 42700 | 1234 |
| 397 | 20240614 | 132200 | 22793114650 | 42850 | 42900 | 42900 | 42800 | 1288 |
| 398 | 20240614 | 132100 | 22737955250 | 42900 | 42900 | 42900 | 42800 | 557 |
| 399 | 20240614 | 132000 | 22714077150 | 42850 | 42900 | 42900 | 42800 | 2053 |
| 400 | 20240614 | 131900 | 22626142250 | 42900 | 42850 | 42900 | 42800 | 1093 |
| 401 | 20240614 | 131800 | 22579301950 | 42900 | 43000 | 43000 | 42800 | 523 |
| 402 | 20240614 | 131700 | 22556869850 | 43000 | 43050 | 43050 | 42900 | 520 |
| 403 | 20240614 | 131600 | 22534531550 | 43050 | 43050 | 43100 | 42950 | 2119 |
| 404 | 20240614 | 131500 | 22443365450 | 43000 | 42850 | 43000 | 42800 | 1686 |
| 405 | 20240614 | 131400 | 22370935900 | 42850 | 42900 | 42950 | 42800 | 360 |
| 406 | 20240614 | 131300 | 22355502100 | 42900 | 42850 | 42950 | 42750 | 1061 |
| 407 | 20240614 | 131200 | 22310007950 | 42750 | 42800 | 42900 | 42700 | 738 |
| 408 | 20240614 | 131100 | 22278454600 | 42800 | 42750 | 42850 | 42750 | 2500 |
| 409 | 20240614 | 131000 | 22171515250 | 42750 | 42700 | 42750 | 42700 | 807 |
| 410 | 20240614 | 130900 | 22137044950 | 42700 | 42650 | 42750 | 42650 | 1242 |
| 411 | 20240614 | 130800 | 22084010500 | 42650 | 42700 | 42700 | 42650 | 545 |
| 412 | 20240614 | 130700 | 22060761250 | 42700 | 42700 | 42700 | 42650 | 1859 |
| 413 | 20240614 | 130600 | 21981463750 | 42700 | 42750 | 42750 | 42700 | 4971 |
| 414 | 20240614 | 130500 | 21769157500 | 42800 | 42750 | 42800 | 42750 | 831 |
| 415 | 20240614 | 130400 | 21733630350 | 42750 | 42750 | 42800 | 42750 | 678 |
| 416 | 20240614 | 130300 | 21704645700 | 42750 | 42750 | 42800 | 42750 | 560 |
| 417 | 20240614 | 130200 | 21680704650 | 42750 | 42750 | 42800 | 42750 | 1930 |
| 418 | 20240614 | 130100 | 21598139050 | 42750 | 42800 | 42800 | 42750 | 595 |
| 419 | 20240614 | 130000 | 21572693650 | 42800 | 42750 | 42800 | 42750 | 1204 |
| 420 | 20240614 | 125900 | 21521190000 | 42750 | 42800 | 42800 | 42750 | 603 |
| 421 | 20240614 | 125800 | 21495405700 | 42800 | 42800 | 42850 | 42750 | 1849 |
| 422 | 20240614 | 125700 | 21416268450 | 42800 | 42800 | 42850 | 42800 | 182 |
| 423 | 20240614 | 125600 | 21408477950 | 42800 | 42850 | 42850 | 42800 | 570 |
| 424 | 20240614 | 125500 | 21384079850 | 42850 | 42900 | 42900 | 42800 | 770 |
| 425 | 20240614 | 125400 | 21351092500 | 42900 | 42850 | 42900 | 42800 | 1307 |
| 426 | 20240614 | 125300 | 21295082900 | 42850 | 42850 | 42900 | 42800 | 197 |
| 427 | 20240614 | 125200 | 21286644450 | 42800 | 42900 | 42900 | 42800 | 1079 |
| 428 | 20240614 | 125100 | 21240432750 | 42900 | 42850 | 42900 | 42850 | 512 |
| 429 | 20240614 | 125000 | 21218485850 | 42850 | 42900 | 43000 | 42850 | 2848 |
| 430 | 20240614 | 124900 | 21096315450 | 42950 | 42950 | 42950 | 42900 | 279 |
| 431 | 20240614 | 124800 | 21084340000 | 42900 | 42900 | 43000 | 42900 | 1434 |
| 432 | 20240614 | 124700 | 21022753650 | 42900 | 42900 | 42950 | 42900 | 1271 |
| 433 | 20240614 | 124600 | 20968198650 | 42800 | 42750 | 42900 | 42750 | 964 |
| 434 | 20240614 | 124500 | 20926916900 | 42800 | 42800 | 42800 | 42750 | 913 |
| 435 | 20240614 | 124400 | 20887858300 | 42800 | 42800 | 42800 | 42750 | 2143 |
| 436 | 20240614 | 124300 | 20796237250 | 42800 | 42800 | 42850 | 42750 | 2213 |
| 437 | 20240614 | 124200 | 20701588550 | 42800 | 42850 | 42850 | 42800 | 1159 |
| 438 | 20240614 | 124100 | 20651970350 | 42800 | 42850 | 42900 | 42800 | 3726 |
| 439 | 20240614 | 124000 | 20492487750 | 42850 | 42850 | 42900 | 42800 | 345 |
| 440 | 20240614 | 123900 | 20477717050 | 42850 | 42850 | 42850 | 42850 | 490 |
| 441 | 20240614 | 123800 | 20456720550 | 42850 | 42850 | 42850 | 42850 | 254 |
| 442 | 20240614 | 123700 | 20445836650 | 42900 | 42900 | 42900 | 42850 | 579 |
| 443 | 20240614 | 123600 | 20421025350 | 42900 | 42850 | 42900 | 42850 | 487 |
| 444 | 20240614 | 123500 | 20400150900 | 42900 | 42900 | 42900 | 42850 | 285 |
| 445 | 20240614 | 123400 | 20387937650 | 42850 | 42900 | 42900 | 42800 | 1493 |
| 446 | 20240614 | 123300 | 20323976900 | 42850 | 42850 | 42900 | 42850 | 507 |
| 447 | 20240614 | 123200 | 20302250150 | 42850 | 42850 | 42900 | 42800 | 755 |
| 448 | 20240614 | 123100 | 20269918200 | 42850 | 42850 | 42900 | 42800 | 1276 |
| 449 | 20240614 | 123000 | 20215231750 | 42850 | 42800 | 42900 | 42800 | 941 |
| 450 | 20240614 | 122900 | 20174929900 | 42800 | 42800 | 42800 | 42800 | 1857 |
| 451 | 20240614 | 122800 | 20095450300 | 42850 | 42800 | 42900 | 42800 | 81 |
| 452 | 20240614 | 122700 | 20091982950 | 42800 | 42850 | 42900 | 42800 | 834 |
| 453 | 20240614 | 122600 | 20056251200 | 42850 | 42900 | 42900 | 42800 | 2622 |
| 454 | 20240614 | 122500 | 19944010700 | 42900 | 42850 | 42900 | 42850 | 440 |
| 455 | 20240614 | 122400 | 19925155600 | 42850 | 42900 | 42900 | 42850 | 548 |
| 456 | 20240614 | 122300 | 19901673050 | 42900 | 42900 | 42900 | 42850 | 342 |
| 457 | 20240614 | 122200 | 19887017800 | 42850 | 42900 | 42950 | 42850 | 883 |
| 458 | 20240614 | 122100 | 19849145750 | 42900 | 42900 | 42950 | 42900 | 337 |
| 459 | 20240614 | 122000 | 19834686900 | 42900 | 42950 | 42950 | 42850 | 727 |
| 460 | 20240614 | 121900 | 19803513700 | 42850 | 42850 | 42900 | 42850 | 1119 |
| 461 | 20240614 | 121800 | 19755529150 | 42850 | 42900 | 42900 | 42850 | 1842 |
| 462 | 20240614 | 121700 | 19676598000 | 42900 | 42950 | 42950 | 42900 | 630 |
| 463 | 20240614 | 121600 | 19649569050 | 42900 | 42900 | 42950 | 42900 | 1498 |
| 464 | 20240614 | 121500 | 19585304300 | 42900 | 42950 | 42950 | 42900 | 376 |
| 465 | 20240614 | 121400 | 19569172150 | 42950 | 42900 | 42950 | 42900 | 676 |
| 466 | 20240614 | 121300 | 19540163950 | 42900 | 42900 | 42950 | 42900 | 503 |
| 467 | 20240614 | 121200 | 19518583950 | 42950 | 43000 | 43000 | 42900 | 1084 |
| 468 | 20240614 | 121100 | 19472027600 | 43000 | 42950 | 43000 | 42950 | 411 |
| 469 | 20240614 | 121000 | 19454371900 | 42950 | 43000 | 43050 | 42950 | 494 |
| 470 | 20240614 | 120900 | 19433148450 | 43000 | 43050 | 43050 | 42950 | 514 |
| 471 | 20240614 | 120800 | 19411055150 | 43050 | 43000 | 43050 | 42950 | 989 |
| 472 | 20240614 | 120700 | 19368531650 | 42950 | 43000 | 43050 | 42950 | 577 |
| 473 | 20240614 | 120600 | 19343739750 | 43000 | 43000 | 43000 | 42950 | 570 |
| 474 | 20240614 | 120500 | 19319230050 | 43000 | 43050 | 43050 | 43000 | 2479 |
| 475 | 20240614 | 120400 | 19212623200 | 43100 | 43050 | 43100 | 43050 | 336 |
| 476 | 20240614 | 120300 | 19198158200 | 43050 | 43050 | 43150 | 43050 | 776 |
| 477 | 20240614 | 120200 | 19164716950 | 43050 | 43100 | 43150 | 43050 | 1052 |
| 478 | 20240614 | 120100 | 19119399800 | 43100 | 43150 | 43150 | 43100 | 418 |
| 479 | 20240614 | 120000 | 19101382600 | 43150 | 43150 | 43150 | 43100 | 479 |
| 480 | 20240614 | 115900 | 19080735650 | 43150 | 43100 | 43150 | 43100 | 243 |
| 481 | 20240614 | 115800 | 19070261700 | 43100 | 43100 | 43150 | 43100 | 663 |
| 482 | 20240614 | 115700 | 19041685800 | 43100 | 43050 | 43100 | 43050 | 489 |
| 483 | 20240614 | 115600 | 19020628450 | 43100 | 43100 | 43100 | 43050 | 447 |
| 484 | 20240614 | 115500 | 19001381750 | 43050 | 43050 | 43100 | 43050 | 415 |
| 485 | 20240614 | 115400 | 18983515400 | 43100 | 43100 | 43100 | 43050 | 685 |
| 486 | 20240614 | 115300 | 18954025700 | 43050 | 43050 | 43100 | 43050 | 257 |
| 487 | 20240614 | 115200 | 18942961700 | 43050 | 43100 | 43150 | 43050 | 725 |
| 488 | 20240614 | 115100 | 18911730750 | 43100 | 43100 | 43150 | 43050 | 379 |
| 489 | 20240614 | 115000 | 18895404000 | 43050 | 43100 | 43150 | 43050 | 249 |
| 490 | 20240614 | 114900 | 18884672050 | 43150 | 43250 | 43250 | 43150 | 1263 |
| 491 | 20240614 | 114800 | 18830127250 | 43250 | 43150 | 43250 | 43150 | 1297 |
| 492 | 20240614 | 114700 | 18774091100 | 43150 | 43100 | 43150 | 43050 | 963 |
| 493 | 20240614 | 114600 | 18732572100 | 43100 | 43050 | 43100 | 43050 | 738 |
| 494 | 20240614 | 114500 | 18700770000 | 43100 | 43000 | 43100 | 43000 | 534 |
| 495 | 20240614 | 114400 | 18677799400 | 43000 | 43050 | 43100 | 43000 | 138 |
| 496 | 20240614 | 114300 | 18671865050 | 42950 | 43000 | 43100 | 42950 | 402 |
| 497 | 20240614 | 114200 | 18654577200 | 43000 | 43050 | 43100 | 42950 | 1048 |
| 498 | 20240614 | 114100 | 18609503250 | 43100 | 43100 | 43100 | 43050 | 488 |
| 499 | 20240614 | 114000 | 18588494200 | 43100 | 43100 | 43100 | 43050 | 249 |
| 500 | 20240614 | 113900 | 18577773150 | 43100 | 43050 | 43100 | 43000 | 800 |
| 501 | 20240614 | 113800 | 18543338000 | 43000 | 43050 | 43050 | 43000 | 258 |
| 502 | 20240614 | 113700 | 18532242400 | 43050 | 43050 | 43100 | 43000 | 1160 |
| 503 | 20240614 | 113600 | 18482307850 | 43050 | 43100 | 43150 | 43000 | 669 |
| 504 | 20240614 | 113500 | 18453500300 | 43100 | 43100 | 43100 | 43000 | 1009 |
| 505 | 20240614 | 113400 | 18410067000 | 43050 | 43100 | 43150 | 43050 | 639 |
| 506 | 20240614 | 113300 | 18382537300 | 43100 | 43050 | 43150 | 43000 | 269 |
| 507 | 20240614 | 113200 | 18370956400 | 43050 | 43150 | 43200 | 43000 | 1118 |
| 508 | 20240614 | 113100 | 18322787100 | 43100 | 43100 | 43200 | 43100 | 428 |
| 509 | 20240614 | 113000 | 18304333850 | 43100 | 43100 | 43200 | 43050 | 709 |
| 510 | 20240614 | 112900 | 18273778950 | 43050 | 43100 | 43150 | 43050 | 376 |
| 511 | 20240614 | 112800 | 18257584650 | 43050 | 43150 | 43200 | 43050 | 912 |
| 512 | 20240614 | 112700 | 18218232500 | 43100 | 43050 | 43150 | 43000 | 1690 |
| 513 | 20240614 | 112600 | 18145409450 | 43050 | 42900 | 43100 | 42850 | 3018 |
| 514 | 20240614 | 112500 | 18015710150 | 42950 | 42850 | 42950 | 42850 | 1250 |
| 515 | 20240614 | 112400 | 17962116150 | 42850 | 42900 | 42900 | 42850 | 680 |
| 516 | 20240614 | 112300 | 17932960100 | 42850 | 42900 | 42900 | 42850 | 1238 |
| 517 | 20240614 | 112200 | 17879861850 | 42850 | 42900 | 42950 | 42850 | 1773 |
| 518 | 20240614 | 112100 | 17803877050 | 42900 | 42900 | 42950 | 42900 | 1221 |
| 519 | 20240614 | 112000 | 17751494350 | 42900 | 42900 | 42950 | 42900 | 354 |
| 520 | 20240614 | 111900 | 17736307450 | 42850 | 42900 | 42950 | 42850 | 717 |
| 521 | 20240614 | 111800 | 17705559550 | 42850 | 42900 | 42950 | 42850 | 411 |
| 522 | 20240614 | 111700 | 17687931250 | 42900 | 42850 | 42900 | 42850 | 4114 |
| 523 | 20240614 | 111600 | 17511542350 | 42850 | 42900 | 42900 | 42850 | 878 |
| 524 | 20240614 | 111500 | 17473899850 | 42900 | 42950 | 42950 | 42900 | 846 |
| 525 | 20240614 | 111400 | 17437598850 | 42950 | 42900 | 42950 | 42850 | 907 |
| 526 | 20240614 | 111300 | 17398685900 | 42900 | 42950 | 42950 | 42850 | 2885 |
| 527 | 20240614 | 111200 | 17274899800 | 42900 | 42950 | 43000 | 42900 | 1262 |
| 528 | 20240614 | 111100 | 17220697900 | 43000 | 42950 | 43000 | 42950 | 739 |
| 529 | 20240614 | 111000 | 17188943000 | 42950 | 43050 | 43050 | 42950 | 577 |
| 530 | 20240614 | 110900 | 17164130900 | 43000 | 43000 | 43100 | 42950 | 2825 |
| 531 | 20240614 | 110800 | 17042632700 | 42900 | 42900 | 43000 | 42900 | 1119 |
| 532 | 20240614 | 110700 | 16994603750 | 42950 | 42950 | 43000 | 42900 | 591 |
| 533 | 20240614 | 110600 | 16969238900 | 42950 | 42900 | 43000 | 42850 | 863 |
| 534 | 20240614 | 110500 | 16932199450 | 42900 | 42950 | 43000 | 42900 | 496 |
| 535 | 20240614 | 110400 | 16910916750 | 42950 | 42950 | 42950 | 42850 | 629 |
| 536 | 20240614 | 110300 | 16883924550 | 42900 | 43000 | 43000 | 42900 | 635 |
| 537 | 20240614 | 110200 | 16856657800 | 42950 | 43000 | 43000 | 42850 | 1110 |
| 538 | 20240614 | 110100 | 16809038350 | 43050 | 42850 | 43050 | 42850 | 545 |
| 539 | 20240614 | 110000 | 16785629200 | 42800 | 43100 | 43150 | 42800 | 3782 |
| 540 | 20240614 | 105900 | 16623192750 | 43050 | 43000 | 43150 | 42950 | 1469 |
| 541 | 20240614 | 105800 | 16559940450 | 43050 | 43000 | 43050 | 42950 | 424 |
| 542 | 20240614 | 105700 | 16541719250 | 43050 | 43050 | 43050 | 42800 | 2875 |
| 543 | 20240614 | 105600 | 16418388300 | 43050 | 43150 | 43150 | 43000 | 1756 |
| 544 | 20240614 | 105500 | 16342769550 | 43150 | 43100 | 43150 | 43000 | 1134 |
| 545 | 20240614 | 105400 | 16293910950 | 43100 | 43100 | 43100 | 42900 | 4027 |
| 546 | 20240614 | 105300 | 16120648600 | 43100 | 42900 | 43200 | 42900 | 4545 |
| 547 | 20240614 | 105200 | 15925349300 | 42850 | 42800 | 42900 | 42750 | 1997 |
| 548 | 20240614 | 105100 | 15839857500 | 42800 | 42750 | 42900 | 42700 | 5381 |
| 549 | 20240614 | 105000 | 15609703650 | 42800 | 42850 | 42900 | 42750 | 4915 |
| 550 | 20240614 | 104900 | 15399222800 | 42900 | 42900 | 42950 | 42800 | 5434 |
| 551 | 20240614 | 104800 | 15166288400 | 42900 | 43000 | 43000 | 42850 | 5457 |
| 552 | 20240614 | 104700 | 14932101050 | 42950 | 43100 | 43150 | 42950 | 8461 |
| 553 | 20240614 | 104600 | 14568196200 | 43050 | 43100 | 43150 | 43050 | 884 |
| 554 | 20240614 | 104500 | 14530116300 | 43050 | 43200 | 43200 | 43050 | 3042 |
| 555 | 20240614 | 104400 | 14399012100 | 43200 | 43150 | 43200 | 43150 | 894 |
| 556 | 20240614 | 104300 | 14360420050 | 43150 | 43150 | 43200 | 43100 | 572 |
| 557 | 20240614 | 104200 | 14335740850 | 43150 | 43200 | 43200 | 43050 | 4140 |
| 558 | 20240614 | 104100 | 14157385800 | 43200 | 43150 | 43200 | 43100 | 4023 |
| 559 | 20240614 | 104000 | 13983951050 | 43150 | 43150 | 43200 | 43150 | 1260 |
| 560 | 20240614 | 103900 | 13929580750 | 43150 | 43200 | 43250 | 43100 | 3826 |
| 561 | 20240614 | 103800 | 13764526500 | 43200 | 43200 | 43250 | 43150 | 1009 |
| 562 | 20240614 | 103700 | 13720937100 | 43200 | 43200 | 43350 | 43150 | 445 |
| 563 | 20240614 | 103600 | 13701711050 | 43200 | 43250 | 43350 | 43200 | 4265 |
| 564 | 20240614 | 103500 | 13517399000 | 43250 | 43350 | 43350 | 43250 | 1038 |
| 565 | 20240614 | 103400 | 13472428400 | 43300 | 43350 | 43450 | 43300 | 766 |
| 566 | 20240614 | 103300 | 13439221800 | 43450 | 43350 | 43500 | 43250 | 3331 |
| 567 | 20240614 | 103200 | 13294988500 | 43350 | 43300 | 43350 | 43300 | 1769 |
| 568 | 20240614 | 103100 | 13218373450 | 43300 | 43350 | 43400 | 43250 | 7005 |
| 569 | 20240614 | 103000 | 12914993050 | 43350 | 43400 | 43400 | 43350 | 3263 |
| 570 | 20240614 | 102900 | 12773539000 | 43400 | 43400 | 43500 | 43400 | 1224 |
| 571 | 20240614 | 102800 | 12720403850 | 43400 | 43400 | 43550 | 43400 | 2809 |
| 572 | 20240614 | 102700 | 12598345850 | 43400 | 43450 | 43500 | 43350 | 4338 |
| 573 | 20240614 | 102600 | 12409979400 | 43450 | 43500 | 43600 | 43450 | 363 |
| 574 | 20240614 | 102500 | 12394197050 | 43600 | 43500 | 43600 | 43400 | 645 |
| 575 | 20240614 | 102400 | 12366150650 | 43500 | 43650 | 43650 | 43400 | 3230 |
| 576 | 20240614 | 102300 | 12225630000 | 43650 | 43650 | 43700 | 43600 | 923 |
| 577 | 20240614 | 102200 | 12185360050 | 43700 | 43700 | 43700 | 43550 | 1775 |
| 578 | 20240614 | 102100 | 12107956700 | 43700 | 43550 | 43700 | 43400 | 3890 |
| 579 | 20240614 | 102000 | 11938754350 | 43550 | 43550 | 43650 | 43450 | 1091 |
| 580 | 20240614 | 101900 | 11891245000 | 43550 | 43500 | 43600 | 43400 | 1394 |
| 581 | 20240614 | 101800 | 11830623450 | 43500 | 43550 | 43550 | 43400 | 2956 |
| 582 | 20240614 | 101700 | 11702216800 | 43500 | 43550 | 43600 | 43500 | 800 |
| 583 | 20240614 | 101600 | 11667386100 | 43550 | 43400 | 43550 | 43400 | 3111 |
| 584 | 20240614 | 101500 | 11532063850 | 43350 | 43500 | 43500 | 43350 | 8132 |
| 585 | 20240614 | 101400 | 11179126000 | 43400 | 43500 | 43550 | 43400 | 3865 |
| 586 | 20240614 | 101300 | 11011148000 | 43500 | 43650 | 43650 | 43500 | 8634 |
| 587 | 20240614 | 101200 | 10635367200 | 43650 | 43700 | 43800 | 43550 | 4912 |
| 588 | 20240614 | 101100 | 10421112200 | 43750 | 43800 | 43800 | 43650 | 337 |
| 589 | 20240614 | 101000 | 10406390350 | 43800 | 43700 | 43800 | 43650 | 905 |
| 590 | 20240614 | 100900 | 10366795800 | 43800 | 43750 | 43800 | 43600 | 3470 |
| 591 | 20240614 | 100800 | 10215328750 | 43650 | 43750 | 43750 | 43650 | 605 |
| 592 | 20240614 | 100700 | 10188881350 | 43750 | 43700 | 43750 | 43650 | 502 |
| 593 | 20240614 | 100600 | 10166935300 | 43600 | 43650 | 43800 | 43600 | 3899 |
| 594 | 20240614 | 100500 | 9996740000 | 43650 | 43650 | 43700 | 43600 | 1279 |
| 595 | 20240614 | 100400 | 9940903900 | 43700 | 43750 | 43750 | 43650 | 1189 |
| 596 | 20240614 | 100300 | 9888966300 | 43650 | 43650 | 43800 | 43600 | 3488 |
| 597 | 20240614 | 100200 | 9736787700 | 43800 | 43700 | 43850 | 43600 | 5168 |
| 598 | 20240614 | 100100 | 9511170700 | 43700 | 43800 | 43800 | 43650 | 571 |
| 599 | 20240614 | 100000 | 9486240850 | 43750 | 43750 | 43800 | 43650 | 3590 |
| 600 | 20240614 | 095900 | 9329382200 | 43750 | 43650 | 43800 | 43600 | 1923 |
| 601 | 20240614 | 095800 | 9245363400 | 43700 | 43750 | 43750 | 43600 | 3183 |
| 602 | 20240614 | 095700 | 9106374350 | 43700 | 43700 | 43800 | 43700 | 632 |
| 603 | 20240614 | 095600 | 9078750350 | 43750 | 43750 | 43800 | 43700 | 1359 |
| 604 | 20240614 | 095500 | 9019302300 | 43700 | 43850 | 43900 | 43700 | 4318 |
| 605 | 20240614 | 095400 | 8830123300 | 43900 | 43900 | 43950 | 43850 | 2387 |
| 606 | 20240614 | 095300 | 8725349000 | 43950 | 43800 | 43950 | 43700 | 1564 |
| 607 | 20240614 | 095200 | 8656798200 | 43800 | 43900 | 43900 | 43700 | 2881 |
| 608 | 20240614 | 095100 | 8530841700 | 43900 | 43850 | 43900 | 43700 | 1187 |
| 609 | 20240614 | 095000 | 8478869050 | 43850 | 43800 | 43850 | 43800 | 891 |
| 610 | 20240614 | 094900 | 8439825650 | 43850 | 43800 | 43850 | 43600 | 4637 |
| 611 | 20240614 | 094800 | 8237204300 | 43750 | 43750 | 43800 | 43750 | 1049 |
| 612 | 20240614 | 094700 | 8191282650 | 43750 | 43750 | 43800 | 43700 | 6313 |
| 613 | 20240614 | 094600 | 7915256800 | 43800 | 43800 | 43850 | 43750 | 6132 |
| 614 | 20240614 | 094500 | 7646900500 | 43800 | 43950 | 43950 | 43750 | 4826 |
| 615 | 20240614 | 094400 | 7435277650 | 43900 | 44050 | 44050 | 43900 | 3997 |
| 616 | 20240614 | 094300 | 7259583200 | 44000 | 44000 | 44100 | 43850 | 3735 |
| 617 | 20240614 | 094200 | 7095424500 | 44050 | 44100 | 44100 | 44000 | 1166 |
| 618 | 20240614 | 094100 | 7044041050 | 44100 | 44250 | 44250 | 44050 | 5942 |
| 619 | 20240614 | 094000 | 6781554150 | 44250 | 44300 | 44350 | 44150 | 4350 |
| 620 | 20240614 | 093900 | 6589083200 | 44350 | 44350 | 44350 | 44300 | 579 |
| 621 | 20240614 | 093800 | 6563413000 | 44350 | 44350 | 44450 | 44350 | 1818 |
| 622 | 20240614 | 093700 | 6482739900 | 44350 | 44250 | 44500 | 44150 | 2813 |
| 623 | 20240614 | 093600 | 6358042950 | 44200 | 44450 | 44500 | 44200 | 5535 |
| 624 | 20240614 | 093500 | 6112653900 | 44500 | 44350 | 44600 | 44350 | 6716 |
| 625 | 20240614 | 093400 | 5814074950 | 44350 | 44250 | 44400 | 44250 | 3015 |
| 626 | 20240614 | 093300 | 5680424950 | 44300 | 44200 | 44300 | 44150 | 3666 |
| 627 | 20240614 | 093200 | 5518144600 | 44150 | 44050 | 44200 | 44050 | 777 |
| 628 | 20240614 | 093100 | 5483833550 | 44100 | 44250 | 44250 | 44000 | 2433 |
| 629 | 20240614 | 093000 | 5376650700 | 44250 | 44300 | 44300 | 44050 | 8900 |
| 630 | 20240614 | 092900 | 4984096750 | 44250 | 44300 | 44300 | 44200 | 6435 |
| 631 | 20240614 | 092800 | 4699128700 | 44300 | 44200 | 44300 | 44200 | 2605 |
| 632 | 20240614 | 092700 | 4583896550 | 44200 | 44150 | 44200 | 44050 | 1666 |
| 633 | 20240614 | 092600 | 4510392700 | 44100 | 44100 | 44150 | 44000 | 1439 |
| 634 | 20240614 | 092500 | 4446986650 | 44000 | 44050 | 44100 | 43900 | 4955 |
| 635 | 20240614 | 092400 | 4228972300 | 44000 | 44100 | 44100 | 44000 | 2966 |
| 636 | 20240614 | 092300 | 4098310500 | 44100 | 44150 | 44150 | 44050 | 1116 |
| 637 | 20240614 | 092200 | 4049075400 | 44100 | 44100 | 44200 | 44100 | 2396 |
| 638 | 20240614 | 092100 | 3943332850 | 44050 | 44100 | 44100 | 44050 | 749 |
| 639 | 20240614 | 092000 | 3910316450 | 44100 | 44200 | 44200 | 44050 | 2585 |
| 640 | 20240614 | 091900 | 3796108600 | 44200 | 44050 | 44200 | 44050 | 1131 |
| 641 | 20240614 | 091800 | 3746179750 | 44100 | 44050 | 44100 | 43950 | 4140 |
| 642 | 20240614 | 091700 | 3563947100 | 44000 | 44050 | 44100 | 43900 | 2362 |
| 643 | 20240614 | 091600 | 3459977050 | 44100 | 44250 | 44300 | 44050 | 5889 |
| 644 | 20240614 | 091500 | 3199917900 | 44250 | 44050 | 44250 | 43900 | 3110 |
| 645 | 20240614 | 091400 | 3062797700 | 44050 | 43900 | 44050 | 43900 | 1951 |
| 646 | 20240614 | 091300 | 2977005000 | 43900 | 43850 | 43950 | 43800 | 1300 |
| 647 | 20240614 | 091200 | 2919959800 | 43800 | 43600 | 43850 | 43550 | 1552 |
| 648 | 20240614 | 091100 | 2852130350 | 43550 | 43500 | 43550 | 43450 | 1621 |
| 649 | 20240614 | 091000 | 2781623250 | 43450 | 43500 | 43500 | 43400 | 3133 |
| 650 | 20240614 | 090900 | 2645470350 | 43450 | 43550 | 43550 | 43400 | 3887 |
| 651 | 20240614 | 090800 | 2476475950 | 43550 | 43450 | 43600 | 43450 | 2601 |
| 652 | 20240614 | 090700 | 2363300750 | 43450 | 43450 | 43500 | 43400 | 3526 |
| 653 | 20240614 | 090600 | 2210130000 | 43450 | 43600 | 43600 | 43400 | 6428 |
| 654 | 20240614 | 090500 | 1930624550 | 43600 | 43600 | 43650 | 43550 | 5697 |
| 655 | 20240614 | 090400 | 1682237050 | 43650 | 43600 | 43800 | 43550 | 5844 |
| 656 | 20240614 | 090300 | 1427357100 | 43800 | 43600 | 43800 | 43500 | 6371 |
| 657 | 20240614 | 090200 | 1149703700 | 43600 | 43900 | 43950 | 43600 | 4841 |
| 658 | 20240614 | 090100 | 938006900 | 43900 | 43850 | 44000 | 43600 | 4426 |
| 659 | 20240614 | 090000 | 744367750 | 43900 | 44200 | 44200 | 43750 | 16551 |