39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 211000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 7673 |
| 3 | 20240624 | 210900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 4 | 20240624 | 210800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 5 | 20240624 | 210700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 6 | 20240624 | 210600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 7 | 20240624 | 210500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 8 | 20240624 | 210400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 9 | 20240624 | 210300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 10 | 20240624 | 210200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 11 | 20240624 | 210100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 12 | 20240624 | 210000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 13 | 20240624 | 205900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 14 | 20240624 | 205800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 15 | 20240624 | 205700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 16 | 20240624 | 205600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 17 | 20240624 | 205500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 18 | 20240624 | 205400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 19 | 20240624 | 205300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 20 | 20240624 | 205200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 21 | 20240624 | 205100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 22 | 20240624 | 205000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 23 | 20240624 | 204900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 24 | 20240624 | 204800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 25 | 20240624 | 204700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 26 | 20240624 | 204600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 27 | 20240624 | 204500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 28 | 20240624 | 204400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 29 | 20240624 | 204300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 30 | 20240624 | 204200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 31 | 20240624 | 204100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 32 | 20240624 | 204000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 7673 |
| 33 | 20240624 | 203900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 34 | 20240624 | 203800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 35 | 20240624 | 203700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 36 | 20240624 | 203600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 37 | 20240624 | 203500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 38 | 20240624 | 203400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 39 | 20240624 | 203300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 40 | 20240624 | 203200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 41 | 20240624 | 203100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 42 | 20240624 | 203000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 43 | 20240624 | 202900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 44 | 20240624 | 202800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 45 | 20240624 | 202700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 46 | 20240624 | 202600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 47 | 20240624 | 202500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 48 | 20240624 | 202400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 49 | 20240624 | 202300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 50 | 20240624 | 202200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 51 | 20240624 | 202100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 52 | 20240624 | 202000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 53 | 20240624 | 201900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 54 | 20240624 | 201800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 55 | 20240624 | 201700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 56 | 20240624 | 201600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 57 | 20240624 | 201500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 58 | 20240624 | 201400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 59 | 20240624 | 201300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 60 | 20240624 | 201200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 61 | 20240624 | 201100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 62 | 20240624 | 201000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 7673 |
| 63 | 20240624 | 200900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 64 | 20240624 | 200800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 65 | 20240624 | 200700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 66 | 20240624 | 200600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 67 | 20240624 | 200500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 68 | 20240624 | 200400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 69 | 20240624 | 200300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 70 | 20240624 | 200200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 71 | 20240624 | 200100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 72 | 20240624 | 200000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 73 | 20240624 | 195900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 74 | 20240624 | 195800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 75 | 20240624 | 195700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 76 | 20240624 | 195600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 77 | 20240624 | 195500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 78 | 20240624 | 195400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 79 | 20240624 | 195300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 80 | 20240624 | 195200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 81 | 20240624 | 195100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 82 | 20240624 | 195000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 83 | 20240624 | 194900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 84 | 20240624 | 194800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 85 | 20240624 | 194700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 86 | 20240624 | 194600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 87 | 20240624 | 194500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 88 | 20240624 | 194400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 89 | 20240624 | 194300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 90 | 20240624 | 194200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 91 | 20240624 | 194100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 92 | 20240624 | 194000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 7673 |
| 93 | 20240624 | 193900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 94 | 20240624 | 193800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 95 | 20240624 | 193700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 96 | 20240624 | 193600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 97 | 20240624 | 193500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 98 | 20240624 | 193400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 99 | 20240624 | 193300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 100 | 20240624 | 193200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 101 | 20240624 | 193100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 102 | 20240624 | 193000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 103 | 20240624 | 192900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 104 | 20240624 | 192800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 105 | 20240624 | 192700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 106 | 20240624 | 192600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 107 | 20240624 | 192500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 108 | 20240624 | 192400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 109 | 20240624 | 192300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 110 | 20240624 | 192200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 111 | 20240624 | 192100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 112 | 20240624 | 192000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 113 | 20240624 | 191900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 114 | 20240624 | 191800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 115 | 20240624 | 191700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 116 | 20240624 | 191600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 117 | 20240624 | 191500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 118 | 20240624 | 191400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 119 | 20240624 | 191300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 120 | 20240624 | 191200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 121 | 20240624 | 191100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 122 | 20240624 | 191000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 7673 |
| 123 | 20240624 | 190900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 124 | 20240624 | 190800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 125 | 20240624 | 190700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 126 | 20240624 | 190600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 127 | 20240624 | 190500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 128 | 20240624 | 190400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 129 | 20240624 | 190300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 130 | 20240624 | 190200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 131 | 20240624 | 190100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 132 | 20240624 | 190000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 133 | 20240624 | 185900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 134 | 20240624 | 185800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 135 | 20240624 | 185700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 136 | 20240624 | 185600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 137 | 20240624 | 185500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 138 | 20240624 | 185400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 139 | 20240624 | 185300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 140 | 20240624 | 185200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 141 | 20240624 | 185100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 142 | 20240624 | 185000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 143 | 20240624 | 184900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 144 | 20240624 | 184800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 145 | 20240624 | 184700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 146 | 20240624 | 184600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 147 | 20240624 | 184500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 148 | 20240624 | 184400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 149 | 20240624 | 184300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 150 | 20240624 | 184200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 151 | 20240624 | 184100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 152 | 20240624 | 184000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 7673 |
| 153 | 20240624 | 183900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 154 | 20240624 | 183800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 155 | 20240624 | 183700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 156 | 20240624 | 183600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 157 | 20240624 | 183500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 158 | 20240624 | 183400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 159 | 20240624 | 183300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 160 | 20240624 | 183200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 161 | 20240624 | 183100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 162 | 20240624 | 183000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 163 | 20240624 | 182900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 164 | 20240624 | 182800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 165 | 20240624 | 182700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 166 | 20240624 | 182600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 167 | 20240624 | 182500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 168 | 20240624 | 182400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 169 | 20240624 | 182300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 170 | 20240624 | 182200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 171 | 20240624 | 182100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 172 | 20240624 | 182000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 173 | 20240624 | 181900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 174 | 20240624 | 181800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 175 | 20240624 | 181700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 176 | 20240624 | 181600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 177 | 20240624 | 181500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 178 | 20240624 | 181400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 179 | 20240624 | 181300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 180 | 20240624 | 181200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 181 | 20240624 | 181100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 182 | 20240624 | 181000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 7673 |
| 183 | 20240624 | 180900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 184 | 20240624 | 180800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 185 | 20240624 | 180700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 186 | 20240624 | 180600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 187 | 20240624 | 180500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 188 | 20240624 | 180400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 189 | 20240624 | 180300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 190 | 20240624 | 180200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 191 | 20240624 | 180100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 192 | 20240624 | 180000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 193 | 20240624 | 175900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 194 | 20240624 | 175800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 195 | 20240624 | 175700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 196 | 20240624 | 175600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 197 | 20240624 | 175500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 198 | 20240624 | 175400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 199 | 20240624 | 175300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 200 | 20240624 | 175200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 201 | 20240624 | 175100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 202 | 20240624 | 175000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 203 | 20240624 | 174900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 204 | 20240624 | 174800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 205 | 20240624 | 174700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 206 | 20240624 | 174600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 207 | 20240624 | 174500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 208 | 20240624 | 174400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 209 | 20240624 | 174300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 210 | 20240624 | 174200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 211 | 20240624 | 174100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 212 | 20240624 | 174000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 7673 |
| 213 | 20240624 | 173900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 214 | 20240624 | 173800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 215 | 20240624 | 173700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 216 | 20240624 | 173600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 217 | 20240624 | 173500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 218 | 20240624 | 173400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 219 | 20240624 | 173300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 220 | 20240624 | 173200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 221 | 20240624 | 173100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 222 | 20240624 | 173000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 223 | 20240624 | 172900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 224 | 20240624 | 172800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 225 | 20240624 | 172700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 226 | 20240624 | 172600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 227 | 20240624 | 172500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 228 | 20240624 | 172400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 229 | 20240624 | 172300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 230 | 20240624 | 172200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 231 | 20240624 | 172100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 232 | 20240624 | 172000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 233 | 20240624 | 171900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 234 | 20240624 | 171800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 235 | 20240624 | 171700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 236 | 20240624 | 171600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 237 | 20240624 | 171500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 238 | 20240624 | 171400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 239 | 20240624 | 171300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 240 | 20240624 | 171200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 241 | 20240624 | 171100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 242 | 20240624 | 171000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 7673 |
| 243 | 20240624 | 170900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 244 | 20240624 | 170800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 245 | 20240624 | 170700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 246 | 20240624 | 170600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 247 | 20240624 | 170500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 248 | 20240624 | 170400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 249 | 20240624 | 170300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 250 | 20240624 | 170200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 251 | 20240624 | 170100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 252 | 20240624 | 170000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 253 | 20240624 | 165900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 254 | 20240624 | 165800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 255 | 20240624 | 165700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 256 | 20240624 | 165600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 257 | 20240624 | 165500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 258 | 20240624 | 165400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 259 | 20240624 | 165300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 260 | 20240624 | 165200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 261 | 20240624 | 165100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 262 | 20240624 | 165000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 263 | 20240624 | 164900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 264 | 20240624 | 164800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 265 | 20240624 | 164700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 266 | 20240624 | 164600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 267 | 20240624 | 164500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 268 | 20240624 | 164400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 269 | 20240624 | 164300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 270 | 20240624 | 164200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 271 | 20240624 | 164100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 272 | 20240624 | 164000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 7673 |
| 273 | 20240624 | 163900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 274 | 20240624 | 163800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 275 | 20240624 | 163700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 276 | 20240624 | 163600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 277 | 20240624 | 163500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 278 | 20240624 | 163400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 279 | 20240624 | 163300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 280 | 20240624 | 163200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 281 | 20240624 | 163100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 282 | 20240624 | 163000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 283 | 20240624 | 162900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 284 | 20240624 | 162800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 285 | 20240624 | 162700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 286 | 20240624 | 162600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 287 | 20240624 | 162500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 288 | 20240624 | 162400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 289 | 20240624 | 162300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 290 | 20240624 | 162200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 291 | 20240624 | 162100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 292 | 20240624 | 162000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 293 | 20240624 | 161900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 294 | 20240624 | 161800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 295 | 20240624 | 161700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 296 | 20240624 | 161600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 297 | 20240624 | 161500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 298 | 20240624 | 161400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 299 | 20240624 | 161300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 300 | 20240624 | 161200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 301 | 20240624 | 161100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 302 | 20240624 | 161000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 7673 |
| 303 | 20240624 | 160900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 304 | 20240624 | 160800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 305 | 20240624 | 160700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 306 | 20240624 | 160600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 307 | 20240624 | 160500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 308 | 20240624 | 160400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 309 | 20240624 | 160300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 310 | 20240624 | 160200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 311 | 20240624 | 160100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 312 | 20240624 | 160000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 313 | 20240624 | 155900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 314 | 20240624 | 155800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 315 | 20240624 | 155700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 316 | 20240624 | 155600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 317 | 20240624 | 155500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 318 | 20240624 | 155400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 319 | 20240624 | 155300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 320 | 20240624 | 155200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 321 | 20240624 | 155100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 322 | 20240624 | 155000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 323 | 20240624 | 154900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 324 | 20240624 | 154800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 325 | 20240624 | 154700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 326 | 20240624 | 154600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 327 | 20240624 | 154500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 328 | 20240624 | 154400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 329 | 20240624 | 154300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 330 | 20240624 | 154200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 331 | 20240624 | 154100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 332 | 20240624 | 154000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 7673 |
| 333 | 20240624 | 153900 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 334 | 20240624 | 153800 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 335 | 20240624 | 153700 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 336 | 20240624 | 153600 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 337 | 20240624 | 153500 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 338 | 20240624 | 153400 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 339 | 20240624 | 153300 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 340 | 20240624 | 153200 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 341 | 20240624 | 153100 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 342 | 20240624 | 153000 | 19645614950 | 43800 | 43800 | 43800 | 43800 | 7673 |
| 343 | 20240624 | 152900 | 19309537550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 344 | 20240624 | 152800 | 19309537550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 345 | 20240624 | 152700 | 19309537550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 346 | 20240624 | 152600 | 19309537550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 347 | 20240624 | 152500 | 19309537550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 348 | 20240624 | 152400 | 19309537550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 349 | 20240624 | 152300 | 19309537550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 350 | 20240624 | 152200 | 19309537550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 351 | 20240624 | 152100 | 19309537550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 352 | 20240624 | 152000 | 19309537550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 353 | 20240624 | 151900 | 19309537550 | 43800 | 43700 | 43800 | 43650 | 1880 |
| 354 | 20240624 | 151800 | 19227302500 | 43700 | 43700 | 43750 | 43600 | 2004 |
| 355 | 20240624 | 151700 | 19139783250 | 43700 | 43650 | 43750 | 43650 | 1226 |
| 356 | 20240624 | 151600 | 19086211550 | 43650 | 43600 | 43650 | 43600 | 1157 |
| 357 | 20240624 | 151500 | 19035724400 | 43550 | 43600 | 43600 | 43550 | 1115 |
| 358 | 20240624 | 151400 | 18987141550 | 43600 | 43500 | 43600 | 43500 | 803 |
| 359 | 20240624 | 151300 | 18952155900 | 43500 | 43500 | 43550 | 43400 | 227 |
| 360 | 20240624 | 151200 | 18942284800 | 43500 | 43550 | 43550 | 43400 | 6393 |
| 361 | 20240624 | 151100 | 18664627050 | 43550 | 43650 | 43650 | 43550 | 124 |
| 362 | 20240624 | 151000 | 18659220750 | 43650 | 43600 | 43650 | 43550 | 748 |
| 363 | 20240624 | 150900 | 18626624050 | 43550 | 43650 | 43650 | 43550 | 212 |
| 364 | 20240624 | 150800 | 18617386800 | 43700 | 43600 | 43700 | 43600 | 85 |
| 365 | 20240624 | 150700 | 18613680700 | 43600 | 43700 | 43700 | 43600 | 468 |
| 366 | 20240624 | 150600 | 18593253650 | 43600 | 43550 | 43600 | 43550 | 1220 |
| 367 | 20240624 | 150500 | 18540071600 | 43550 | 43550 | 43550 | 43500 | 455 |
| 368 | 20240624 | 150400 | 18520260600 | 43500 | 43900 | 43900 | 43500 | 3861 |
| 369 | 20240624 | 150300 | 18351517600 | 43850 | 43900 | 43900 | 43850 | 266 |
| 370 | 20240624 | 150200 | 18339848650 | 43900 | 43900 | 43900 | 43850 | 741 |
| 371 | 20240624 | 150100 | 18307330250 | 43900 | 43900 | 43900 | 43850 | 449 |
| 372 | 20240624 | 150000 | 18287629150 | 43900 | 43850 | 43900 | 43850 | 430 |
| 373 | 20240624 | 145900 | 18268761950 | 43900 | 43900 | 43950 | 43900 | 840 |
| 374 | 20240624 | 145800 | 18231885900 | 43900 | 43850 | 43900 | 43850 | 277 |
| 375 | 20240624 | 145700 | 18219727000 | 43900 | 43850 | 43900 | 43800 | 694 |
| 376 | 20240624 | 145600 | 18189302200 | 43850 | 43900 | 43950 | 43850 | 622 |
| 377 | 20240624 | 145500 | 18161982950 | 43900 | 43900 | 43900 | 43900 | 351 |
| 378 | 20240624 | 145400 | 18146574050 | 43900 | 43950 | 43950 | 43800 | 528 |
| 379 | 20240624 | 145300 | 18123384800 | 44000 | 43900 | 44000 | 43900 | 1311 |
| 380 | 20240624 | 145200 | 18065737250 | 43850 | 43800 | 43900 | 43800 | 1056 |
| 381 | 20240624 | 145100 | 18019425150 | 43800 | 43950 | 43950 | 43800 | 713 |
| 382 | 20240624 | 145000 | 17988124450 | 44000 | 43800 | 44000 | 43800 | 2669 |
| 383 | 20240624 | 144900 | 17870819300 | 43800 | 43650 | 43800 | 43650 | 1388 |
| 384 | 20240624 | 144800 | 17810116250 | 43650 | 43600 | 43650 | 43600 | 418 |
| 385 | 20240624 | 144700 | 17791883450 | 43550 | 43600 | 43600 | 43550 | 457 |
| 386 | 20240624 | 144600 | 17771973850 | 43600 | 43600 | 43650 | 43600 | 94 |
| 387 | 20240624 | 144500 | 17767873250 | 43600 | 43550 | 43650 | 43550 | 625 |
| 388 | 20240624 | 144400 | 17740609150 | 43550 | 43600 | 43600 | 43550 | 102 |
| 389 | 20240624 | 144300 | 17736164450 | 43600 | 43550 | 43600 | 43500 | 48 |
| 390 | 20240624 | 144200 | 17734074650 | 43600 | 43600 | 43600 | 43500 | 229 |
| 391 | 20240624 | 144100 | 17724099700 | 43600 | 43550 | 43600 | 43550 | 608 |
| 392 | 20240624 | 144000 | 17697621200 | 43600 | 43650 | 43650 | 43600 | 706 |
| 393 | 20240624 | 143900 | 17666833800 | 43650 | 43650 | 43700 | 43600 | 844 |
| 394 | 20240624 | 143800 | 17630011050 | 43650 | 43650 | 43650 | 43600 | 105 |
| 395 | 20240624 | 143700 | 17625427900 | 43650 | 43550 | 43650 | 43550 | 181 |
| 396 | 20240624 | 143600 | 17617534200 | 43550 | 43650 | 43650 | 43550 | 124 |
| 397 | 20240624 | 143500 | 17612121800 | 43650 | 43550 | 43650 | 43500 | 1663 |
| 398 | 20240624 | 143400 | 17539621300 | 43600 | 43550 | 43600 | 43550 | 857 |
| 399 | 20240624 | 143300 | 17502261350 | 43600 | 43550 | 43600 | 43450 | 230 |
| 400 | 20240624 | 143200 | 17492240100 | 43450 | 43500 | 43650 | 43450 | 709 |
| 401 | 20240624 | 143100 | 17461385450 | 43500 | 43450 | 43500 | 43450 | 1091 |
| 402 | 20240624 | 143000 | 17413931350 | 43400 | 43350 | 43450 | 43350 | 319 |
| 403 | 20240624 | 142900 | 17400092600 | 43350 | 43350 | 43400 | 43300 | 678 |
| 404 | 20240624 | 142800 | 17370685800 | 43300 | 43450 | 43450 | 43300 | 1556 |
| 405 | 20240624 | 142700 | 17303195500 | 43400 | 43450 | 43500 | 43400 | 1045 |
| 406 | 20240624 | 142600 | 17257787000 | 43450 | 43750 | 43750 | 43450 | 1945 |
| 407 | 20240624 | 142500 | 17173091800 | 43750 | 43600 | 43750 | 43600 | 492 |
| 408 | 20240624 | 142400 | 17151624850 | 43600 | 43650 | 43700 | 43600 | 464 |
| 409 | 20240624 | 142300 | 17131371500 | 43600 | 43700 | 43750 | 43550 | 5645 |
| 410 | 20240624 | 142200 | 16885171700 | 43750 | 43800 | 43800 | 43700 | 847 |
| 411 | 20240624 | 142100 | 16848110350 | 43800 | 43850 | 43850 | 43800 | 544 |
| 412 | 20240624 | 142000 | 16824282850 | 43850 | 43900 | 43950 | 43850 | 400 |
| 413 | 20240624 | 141900 | 16806733250 | 43850 | 43900 | 43950 | 43850 | 418 |
| 414 | 20240624 | 141800 | 16788392750 | 43900 | 43950 | 43950 | 43800 | 924 |
| 415 | 20240624 | 141700 | 16747822100 | 43950 | 43950 | 43950 | 43950 | 768 |
| 416 | 20240624 | 141600 | 16714068500 | 43950 | 43800 | 44000 | 43800 | 614 |
| 417 | 20240624 | 141500 | 16687093150 | 43800 | 43950 | 43950 | 43800 | 1435 |
| 418 | 20240624 | 141400 | 16624145900 | 43950 | 43950 | 44000 | 43950 | 280 |
| 419 | 20240624 | 141300 | 16611838700 | 43900 | 44000 | 44100 | 43900 | 1421 |
| 420 | 20240624 | 141200 | 16549321200 | 44050 | 44200 | 44250 | 44050 | 2347 |
| 421 | 20240624 | 141100 | 16445703500 | 44200 | 44050 | 44200 | 44000 | 1271 |
| 422 | 20240624 | 141000 | 16389649200 | 44050 | 44200 | 44300 | 44050 | 6432 |
| 423 | 20240624 | 140900 | 16105192450 | 44250 | 43850 | 44250 | 43850 | 15043 |
| 424 | 20240624 | 140800 | 15443002400 | 43850 | 43850 | 43900 | 43800 | 2476 |
| 425 | 20240624 | 140700 | 15334397600 | 43800 | 43800 | 43850 | 43750 | 2692 |
| 426 | 20240624 | 140600 | 15216415350 | 43800 | 43550 | 43800 | 43500 | 5340 |
| 427 | 20240624 | 140500 | 14983048800 | 43550 | 43500 | 43600 | 43500 | 1580 |
| 428 | 20240624 | 140400 | 14914245400 | 43500 | 43400 | 43550 | 43400 | 947 |
| 429 | 20240624 | 140300 | 14873065150 | 43400 | 43400 | 43400 | 43400 | 122 |
| 430 | 20240624 | 140200 | 14867770350 | 43400 | 43450 | 43450 | 43400 | 151 |
| 431 | 20240624 | 140100 | 14861211400 | 43450 | 43450 | 43500 | 43450 | 94 |
| 432 | 20240624 | 140000 | 14857126400 | 43450 | 43450 | 43500 | 43450 | 46 |
| 433 | 20240624 | 135900 | 14855126650 | 43400 | 43500 | 43500 | 43350 | 566 |
| 434 | 20240624 | 135800 | 14830555400 | 43550 | 43550 | 43550 | 43500 | 530 |
| 435 | 20240624 | 135700 | 14807481900 | 43550 | 43550 | 43550 | 43450 | 259 |
| 436 | 20240624 | 135600 | 14796206550 | 43500 | 43450 | 43550 | 43300 | 2184 |
| 437 | 20240624 | 135500 | 14701262900 | 43450 | 43150 | 43450 | 43150 | 1906 |
| 438 | 20240624 | 135400 | 14618707400 | 43150 | 43200 | 43200 | 43150 | 131 |
| 439 | 20240624 | 135300 | 14613054500 | 43200 | 43250 | 43250 | 43200 | 292 |
| 440 | 20240624 | 135200 | 14600428000 | 43300 | 43300 | 43350 | 43250 | 252 |
| 441 | 20240624 | 135100 | 14589517850 | 43300 | 43300 | 43350 | 43300 | 272 |
| 442 | 20240624 | 135000 | 14577737700 | 43350 | 43350 | 43350 | 43300 | 129 |
| 443 | 20240624 | 134900 | 14572145700 | 43350 | 43300 | 43350 | 43300 | 235 |
| 444 | 20240624 | 134800 | 14561969800 | 43300 | 43300 | 43350 | 43250 | 112 |
| 445 | 20240624 | 134700 | 14557122850 | 43300 | 43250 | 43300 | 43250 | 88 |
| 446 | 20240624 | 134600 | 14553312950 | 43250 | 43350 | 43400 | 43250 | 407 |
| 447 | 20240624 | 134500 | 14535671750 | 43350 | 43250 | 43350 | 43250 | 337 |
| 448 | 20240624 | 134400 | 14521076300 | 43250 | 43450 | 43450 | 43250 | 95 |
| 449 | 20240624 | 134300 | 14516961500 | 43450 | 43250 | 43450 | 43250 | 639 |
| 450 | 20240624 | 134200 | 14489307400 | 43250 | 43300 | 43300 | 43150 | 319 |
| 451 | 20240624 | 134100 | 14475504550 | 43300 | 43300 | 43300 | 43300 | 492 |
| 452 | 20240624 | 134000 | 14454200950 | 43300 | 43100 | 43350 | 43100 | 1099 |
| 453 | 20240624 | 133900 | 14406633500 | 43000 | 43100 | 43100 | 42950 | 306 |
| 454 | 20240624 | 133800 | 14393467000 | 42950 | 43100 | 43100 | 42950 | 507 |
| 455 | 20240624 | 133700 | 14371667850 | 43100 | 43100 | 43250 | 43100 | 467 |
| 456 | 20240624 | 133600 | 14351510650 | 43100 | 42950 | 43100 | 42950 | 1094 |
| 457 | 20240624 | 133500 | 14304464650 | 42900 | 42800 | 42950 | 42800 | 1034 |
| 458 | 20240624 | 133400 | 14260147950 | 42850 | 43000 | 43000 | 42850 | 1706 |
| 459 | 20240624 | 133300 | 14186934850 | 42950 | 43100 | 43100 | 42950 | 2940 |
| 460 | 20240624 | 133200 | 14060401650 | 43100 | 43150 | 43200 | 43100 | 340 |
| 461 | 20240624 | 133100 | 14045744000 | 43100 | 43050 | 43150 | 43050 | 976 |
| 462 | 20240624 | 133000 | 14003695350 | 43100 | 43100 | 43150 | 43050 | 621 |
| 463 | 20240624 | 132900 | 13976948250 | 43100 | 43200 | 43250 | 43100 | 730 |
| 464 | 20240624 | 132800 | 13945472700 | 43150 | 43200 | 43200 | 43150 | 1050 |
| 465 | 20240624 | 132700 | 13900151650 | 43200 | 43200 | 43250 | 43150 | 540 |
| 466 | 20240624 | 132600 | 13876824400 | 43150 | 43150 | 43200 | 43150 | 132 |
| 467 | 20240624 | 132500 | 13871128550 | 43150 | 43200 | 43200 | 43150 | 1339 |
| 468 | 20240624 | 132400 | 13813338200 | 43150 | 43400 | 43400 | 43150 | 1532 |
| 469 | 20240624 | 132300 | 13746929500 | 43400 | 43400 | 43450 | 43350 | 1000 |
| 470 | 20240624 | 132200 | 13703529850 | 43450 | 43350 | 43450 | 43350 | 277 |
| 471 | 20240624 | 132100 | 13691510400 | 43400 | 43350 | 43450 | 43350 | 157 |
| 472 | 20240624 | 132000 | 13684698600 | 43350 | 43400 | 43500 | 43350 | 619 |
| 473 | 20240624 | 131900 | 13657832800 | 43450 | 43400 | 43450 | 43400 | 37 |
| 474 | 20240624 | 131800 | 13656226400 | 43450 | 43500 | 43500 | 43400 | 300 |
| 475 | 20240624 | 131700 | 13643204550 | 43500 | 43400 | 43500 | 43400 | 218 |
| 476 | 20240624 | 131600 | 13633722000 | 43400 | 43400 | 43400 | 43350 | 83 |
| 477 | 20240624 | 131500 | 13630123250 | 43400 | 43350 | 43400 | 43350 | 319 |
| 478 | 20240624 | 131400 | 13616294150 | 43350 | 43350 | 43350 | 43350 | 149 |
| 479 | 20240624 | 131300 | 13609835000 | 43450 | 43350 | 43450 | 43350 | 106 |
| 480 | 20240624 | 131200 | 13605238100 | 43450 | 43400 | 43450 | 43350 | 147 |
| 481 | 20240624 | 131100 | 13598857050 | 43350 | 43300 | 43350 | 43250 | 184 |
| 482 | 20240624 | 131000 | 13590884250 | 43250 | 43350 | 43350 | 43250 | 560 |
| 483 | 20240624 | 130900 | 13566642050 | 43350 | 43450 | 43450 | 43350 | 137 |
| 484 | 20240624 | 130800 | 13560702450 | 43350 | 43700 | 43700 | 43350 | 2583 |
| 485 | 20240624 | 130700 | 13448264600 | 43700 | 43750 | 43750 | 43650 | 715 |
| 486 | 20240624 | 130600 | 13417018900 | 43750 | 43650 | 43750 | 43600 | 1382 |
| 487 | 20240624 | 130500 | 13356684300 | 43650 | 43650 | 43650 | 43600 | 137 |
| 488 | 20240624 | 130400 | 13350705500 | 43600 | 43600 | 43650 | 43600 | 186 |
| 489 | 20240624 | 130300 | 13342595850 | 43600 | 43600 | 43650 | 43600 | 276 |
| 490 | 20240624 | 130200 | 13330559350 | 43600 | 43500 | 43600 | 43500 | 730 |
| 491 | 20240624 | 130100 | 13298774800 | 43500 | 43500 | 43550 | 43400 | 336 |
| 492 | 20240624 | 130000 | 13284156600 | 43550 | 43650 | 43650 | 43550 | 181 |
| 493 | 20240624 | 125900 | 13276266150 | 43650 | 43550 | 43650 | 43550 | 920 |
| 494 | 20240624 | 125800 | 13236157650 | 43500 | 43350 | 43500 | 43350 | 1286 |
| 495 | 20240624 | 125700 | 13180279700 | 43350 | 43200 | 43400 | 43200 | 314 |
| 496 | 20240624 | 125600 | 13166669550 | 43200 | 43200 | 43450 | 43200 | 782 |
| 497 | 20240624 | 125500 | 13132830700 | 43200 | 43300 | 43300 | 43100 | 412 |
| 498 | 20240624 | 125400 | 13115015100 | 43100 | 43200 | 43250 | 43100 | 637 |
| 499 | 20240624 | 125300 | 13087524900 | 43150 | 43100 | 43300 | 43100 | 400 |
| 500 | 20240624 | 125200 | 13070258050 | 43200 | 43200 | 43300 | 43100 | 1245 |
| 501 | 20240624 | 125100 | 13016499400 | 43200 | 43500 | 43500 | 43200 | 1662 |
| 502 | 20240624 | 125000 | 12944498550 | 43300 | 43500 | 43550 | 43300 | 670 |
| 503 | 20240624 | 124900 | 12915425600 | 43550 | 43550 | 43550 | 43300 | 1035 |
| 504 | 20240624 | 124800 | 12870530500 | 43600 | 43550 | 43600 | 43550 | 599 |
| 505 | 20240624 | 124700 | 12844438150 | 43500 | 43650 | 43650 | 43500 | 739 |
| 506 | 20240624 | 124600 | 12812239900 | 43650 | 43700 | 43700 | 43500 | 1310 |
| 507 | 20240624 | 124500 | 12755104200 | 43650 | 43700 | 43850 | 43650 | 3628 |
| 508 | 20240624 | 124400 | 12596299250 | 43700 | 43550 | 43700 | 43550 | 2377 |
| 509 | 20240624 | 124300 | 12492612900 | 43600 | 43550 | 43600 | 43550 | 670 |
| 510 | 20240624 | 124200 | 12463434150 | 43550 | 43600 | 43600 | 43550 | 177 |
| 511 | 20240624 | 124100 | 12455725250 | 43600 | 43400 | 43600 | 43400 | 1438 |
| 512 | 20240624 | 124000 | 12393134300 | 43400 | 43200 | 43450 | 43150 | 1042 |
| 513 | 20240624 | 123900 | 12348027400 | 43200 | 43350 | 43350 | 43200 | 799 |
| 514 | 20240624 | 123800 | 12313453950 | 43350 | 43400 | 43450 | 43350 | 1112 |
| 515 | 20240624 | 123700 | 12265216850 | 43400 | 43500 | 43500 | 43400 | 53 |
| 516 | 20240624 | 123600 | 12262914450 | 43500 | 43350 | 43500 | 43350 | 214 |
| 517 | 20240624 | 123500 | 12253611400 | 43300 | 43450 | 43500 | 43300 | 453 |
| 518 | 20240624 | 123400 | 12233968700 | 43500 | 43600 | 43600 | 43400 | 2097 |
| 519 | 20240624 | 123300 | 12142641000 | 43500 | 43550 | 43600 | 43500 | 235 |
| 520 | 20240624 | 123200 | 12132408850 | 43500 | 43450 | 43600 | 43450 | 471 |
| 521 | 20240624 | 123100 | 12111920200 | 43450 | 43500 | 43500 | 43350 | 443 |
| 522 | 20240624 | 123000 | 12092684550 | 43500 | 43400 | 43500 | 43350 | 509 |
| 523 | 20240624 | 122900 | 12070584350 | 43500 | 43350 | 43500 | 43350 | 1364 |
| 524 | 20240624 | 122800 | 12011345600 | 43350 | 43350 | 43500 | 43300 | 674 |
| 525 | 20240624 | 122700 | 11982111750 | 43350 | 43600 | 43600 | 43350 | 1197 |
| 526 | 20240624 | 122600 | 11930079950 | 43600 | 43600 | 43700 | 43600 | 429 |
| 527 | 20240624 | 122500 | 11911339900 | 43600 | 43450 | 43700 | 43300 | 1372 |
| 528 | 20240624 | 122400 | 11851646450 | 43450 | 43600 | 43600 | 43250 | 1083 |
| 529 | 20240624 | 122300 | 11804571400 | 43550 | 43800 | 43850 | 43550 | 2757 |
| 530 | 20240624 | 122200 | 11683884750 | 43800 | 43650 | 43850 | 43550 | 5701 |
| 531 | 20240624 | 122100 | 11434456850 | 43650 | 43150 | 43700 | 43150 | 7603 |
| 532 | 20240624 | 122000 | 11104063150 | 43150 | 43250 | 43250 | 43150 | 577 |
| 533 | 20240624 | 121900 | 11079141500 | 43150 | 43300 | 43300 | 43100 | 824 |
| 534 | 20240624 | 121800 | 11043505550 | 43250 | 42850 | 43250 | 42850 | 2382 |
| 535 | 20240624 | 121700 | 10940860200 | 42800 | 42900 | 42950 | 42800 | 129 |
| 536 | 20240624 | 121600 | 10935322300 | 42800 | 42950 | 42950 | 42800 | 1165 |
| 537 | 20240624 | 121500 | 10885429500 | 43000 | 42850 | 43000 | 42800 | 624 |
| 538 | 20240624 | 121400 | 10858679400 | 42950 | 42900 | 42950 | 42850 | 399 |
| 539 | 20240624 | 121300 | 10841562600 | 42950 | 42900 | 42950 | 42850 | 329 |
| 540 | 20240624 | 121200 | 10827454800 | 43050 | 43150 | 43200 | 42900 | 1094 |
| 541 | 20240624 | 121100 | 10780446000 | 43200 | 43300 | 43300 | 43150 | 581 |
| 542 | 20240624 | 121000 | 10755333800 | 43250 | 43250 | 43300 | 43150 | 1640 |
| 543 | 20240624 | 120900 | 10684396200 | 43250 | 43100 | 43250 | 43050 | 1816 |
| 544 | 20240624 | 120800 | 10606060000 | 43100 | 43100 | 43150 | 43100 | 1012 |
| 545 | 20240624 | 120700 | 10562428750 | 43100 | 43100 | 43100 | 43050 | 2050 |
| 546 | 20240624 | 120600 | 10474105450 | 43100 | 42700 | 43100 | 42700 | 5317 |
| 547 | 20240624 | 120500 | 10246171200 | 42700 | 42750 | 42750 | 42700 | 256 |
| 548 | 20240624 | 120400 | 10235237550 | 42750 | 42700 | 42750 | 42650 | 1449 |
| 549 | 20240624 | 120300 | 10173371250 | 42700 | 42750 | 42750 | 42700 | 505 |
| 550 | 20240624 | 120200 | 10151797000 | 42550 | 42600 | 42750 | 42550 | 1789 |
| 551 | 20240624 | 120100 | 10075449550 | 42600 | 42550 | 42600 | 42550 | 5 |
| 552 | 20240624 | 120000 | 10075236700 | 42600 | 42550 | 42600 | 42500 | 137 |
| 553 | 20240624 | 115900 | 10069411800 | 42550 | 42600 | 42600 | 42550 | 235 |
| 554 | 20240624 | 115800 | 10059412100 | 42550 | 42650 | 42650 | 42550 | 161 |
| 555 | 20240624 | 115700 | 10052550600 | 42500 | 42600 | 42600 | 42500 | 295 |
| 556 | 20240624 | 115600 | 10039995750 | 42650 | 42400 | 42650 | 42400 | 4512 |
| 557 | 20240624 | 115500 | 9848019550 | 42450 | 42400 | 42450 | 42400 | 358 |
| 558 | 20240624 | 115400 | 9832840300 | 42400 | 42350 | 42400 | 42350 | 100 |
| 559 | 20240624 | 115300 | 9828602800 | 42400 | 42400 | 42400 | 42300 | 127 |
| 560 | 20240624 | 115200 | 9823221050 | 42400 | 42400 | 42400 | 42400 | 152 |
| 561 | 20240624 | 115100 | 9816776250 | 42400 | 42250 | 42400 | 42250 | 2 |
| 562 | 20240624 | 115000 | 9816691600 | 42250 | 42400 | 42400 | 42250 | 34 |
| 563 | 20240624 | 114900 | 9815253450 | 42400 | 42300 | 42400 | 42250 | 352 |
| 564 | 20240624 | 114800 | 9800375600 | 42300 | 42350 | 42350 | 42300 | 9 |
| 565 | 20240624 | 114700 | 9799994850 | 42400 | 42400 | 42450 | 42400 | 177 |
| 566 | 20240624 | 114600 | 9792488550 | 42400 | 42350 | 42400 | 42350 | 1123 |
| 567 | 20240624 | 114500 | 9744876950 | 42350 | 42350 | 42350 | 42350 | 100 |
| 568 | 20240624 | 114400 | 9740641950 | 42350 | 42300 | 42350 | 42300 | 68 |
| 569 | 20240624 | 114300 | 9737764500 | 42300 | 42300 | 42300 | 42250 | 333 |
| 570 | 20240624 | 114200 | 9723693400 | 42350 | 42350 | 42350 | 42350 | 134 |
| 571 | 20240624 | 114100 | 9718018500 | 42400 | 42400 | 42400 | 42400 | 155 |
| 572 | 20240624 | 114000 | 9711446500 | 42450 | 42450 | 42450 | 42450 | 126 |
| 573 | 20240624 | 113900 | 9706097800 | 42450 | 42500 | 42500 | 42450 | 150 |
| 574 | 20240624 | 113800 | 9699727900 | 42450 | 42500 | 42500 | 42400 | 268 |
| 575 | 20240624 | 113700 | 9688347500 | 42500 | 42500 | 42500 | 42500 | 2 |
| 576 | 20240624 | 113600 | 9688262500 | 42450 | 42400 | 42450 | 42350 | 221 |
| 577 | 20240624 | 113500 | 9678897200 | 42350 | 42450 | 42450 | 42350 | 24 |
| 578 | 20240624 | 113400 | 9677878600 | 42500 | 42500 | 42500 | 42450 | 106 |
| 579 | 20240624 | 113300 | 9673376050 | 42500 | 42450 | 42550 | 42450 | 255 |
| 580 | 20240624 | 113200 | 9662543000 | 42300 | 42350 | 42500 | 42250 | 437 |
| 581 | 20240624 | 113100 | 9644014250 | 42350 | 42400 | 42400 | 42350 | 158 |
| 582 | 20240624 | 113000 | 9637315550 | 42400 | 42400 | 42400 | 42400 | 7 |
| 583 | 20240624 | 112900 | 9637018750 | 42400 | 42200 | 42400 | 42200 | 31 |
| 584 | 20240624 | 112800 | 9635706150 | 42200 | 42350 | 42400 | 42200 | 272 |
| 585 | 20240624 | 112700 | 9624208900 | 42350 | 42350 | 42350 | 42250 | 353 |
| 586 | 20240624 | 112600 | 9609282500 | 42350 | 42550 | 42550 | 42350 | 524 |
| 587 | 20240624 | 112500 | 9587050900 | 42500 | 42550 | 42600 | 42500 | 466 |
| 588 | 20240624 | 112400 | 9567224400 | 42600 | 42550 | 42600 | 42550 | 190 |
| 589 | 20240624 | 112300 | 9559132800 | 42550 | 42500 | 42550 | 42500 | 711 |
| 590 | 20240624 | 112200 | 9528899150 | 42500 | 42550 | 42600 | 42500 | 253 |
| 591 | 20240624 | 112100 | 9518138950 | 42550 | 42550 | 42600 | 42500 | 772 |
| 592 | 20240624 | 112000 | 9485307550 | 42550 | 42550 | 42600 | 42550 | 422 |
| 593 | 20240624 | 111900 | 9467345900 | 42550 | 42550 | 42600 | 42500 | 499 |
| 594 | 20240624 | 111800 | 9446127300 | 42600 | 42500 | 42600 | 42450 | 370 |
| 595 | 20240624 | 111700 | 9430393550 | 42450 | 42700 | 42700 | 42450 | 329 |
| 596 | 20240624 | 111600 | 9416373050 | 42700 | 42450 | 42700 | 42450 | 3253 |
| 597 | 20240624 | 111500 | 9277724550 | 42450 | 42350 | 42650 | 42350 | 3843 |
| 598 | 20240624 | 111400 | 9114280800 | 42300 | 42450 | 42450 | 42300 | 227 |
| 599 | 20240624 | 111300 | 9104663250 | 42450 | 42250 | 42500 | 42250 | 2140 |
| 600 | 20240624 | 111200 | 9013927000 | 42250 | 42200 | 42300 | 42050 | 734 |
| 601 | 20240624 | 111100 | 8982963050 | 42200 | 42050 | 42200 | 42050 | 77 |
| 602 | 20240624 | 111000 | 8979718950 | 42050 | 42050 | 42200 | 42050 | 414 |
| 603 | 20240624 | 110900 | 8962291350 | 42000 | 42000 | 42200 | 42000 | 378 |
| 604 | 20240624 | 110800 | 8946392200 | 42000 | 41950 | 42000 | 41950 | 176 |
| 605 | 20240624 | 110700 | 8939007800 | 41950 | 41950 | 41950 | 41950 | 61 |
| 606 | 20240624 | 110600 | 8936448850 | 41950 | 42000 | 42000 | 41950 | 90 |
| 607 | 20240624 | 110500 | 8932671300 | 42000 | 42000 | 42000 | 41950 | 196 |
| 608 | 20240624 | 110400 | 8924446050 | 42000 | 42000 | 42000 | 41950 | 50 |
| 609 | 20240624 | 110300 | 8922347050 | 41950 | 42000 | 42000 | 41950 | 402 |
| 610 | 20240624 | 110200 | 8905477900 | 42100 | 42150 | 42250 | 42100 | 334 |
| 611 | 20240624 | 110100 | 8891404650 | 42100 | 42150 | 42150 | 42100 | 97 |
| 612 | 20240624 | 110000 | 8887318250 | 42150 | 42100 | 42150 | 42100 | 74 |
| 613 | 20240624 | 105900 | 8884199750 | 42150 | 41900 | 42150 | 41900 | 642 |
| 614 | 20240624 | 105800 | 8857223250 | 41900 | 41800 | 41900 | 41800 | 430 |
| 615 | 20240624 | 105700 | 8839233200 | 41800 | 41800 | 41800 | 41750 | 18 |
| 616 | 20240624 | 105600 | 8838481350 | 41800 | 41750 | 41800 | 41750 | 161 |
| 617 | 20240624 | 105500 | 8831757100 | 41750 | 41850 | 41850 | 41700 | 219 |
| 618 | 20240624 | 105400 | 8822616600 | 41850 | 41850 | 41850 | 41800 | 151 |
| 619 | 20240624 | 105300 | 8816297300 | 41850 | 41650 | 41850 | 41650 | 136 |
| 620 | 20240624 | 105200 | 8810605900 | 41600 | 41900 | 41900 | 41600 | 271 |
| 621 | 20240624 | 105100 | 8799321400 | 41900 | 41700 | 41900 | 41700 | 612 |
| 622 | 20240624 | 105000 | 8773784450 | 41700 | 41600 | 41700 | 41600 | 109 |
| 623 | 20240624 | 104900 | 8769248550 | 41600 | 41600 | 41700 | 41550 | 83 |
| 624 | 20240624 | 104800 | 8765794650 | 41600 | 41600 | 41700 | 41600 | 1034 |
| 625 | 20240624 | 104700 | 8722733050 | 41600 | 41700 | 41700 | 41600 | 343 |
| 626 | 20240624 | 104600 | 8708452700 | 41800 | 41650 | 41800 | 41600 | 86 |
| 627 | 20240624 | 104500 | 8704869100 | 41600 | 41700 | 41700 | 41600 | 636 |
| 628 | 20240624 | 104400 | 8678372850 | 41700 | 41700 | 41850 | 41700 | 347 |
| 629 | 20240624 | 104300 | 8663897650 | 41700 | 41700 | 41700 | 41700 | 11 |
| 630 | 20240624 | 104200 | 8663438950 | 41550 | 41700 | 41700 | 41500 | 1344 |
| 631 | 20240624 | 104100 | 8607585050 | 41700 | 41750 | 41750 | 41650 | 100 |
| 632 | 20240624 | 104000 | 8603411900 | 41750 | 41700 | 41750 | 41600 | 837 |
| 633 | 20240624 | 103900 | 8568533750 | 41650 | 41600 | 41750 | 41600 | 1654 |
| 634 | 20240624 | 103800 | 8499636400 | 41600 | 41550 | 41600 | 41500 | 564 |
| 635 | 20240624 | 103700 | 8476204650 | 41500 | 41700 | 41800 | 41500 | 5204 |
| 636 | 20240624 | 103600 | 8259793600 | 41700 | 41650 | 41700 | 41600 | 890 |
| 637 | 20240624 | 103500 | 8222716700 | 41700 | 41750 | 41750 | 41650 | 1521 |
| 638 | 20240624 | 103400 | 8159281850 | 41750 | 41750 | 41750 | 41750 | 769 |
| 639 | 20240624 | 103300 | 8127176100 | 41750 | 41850 | 41850 | 41750 | 2971 |
| 640 | 20240624 | 103200 | 8003020400 | 41800 | 41900 | 41900 | 41800 | 1378 |
| 641 | 20240624 | 103100 | 7945365350 | 41900 | 42000 | 42000 | 41850 | 284 |
| 642 | 20240624 | 103000 | 7933479450 | 42000 | 41850 | 42000 | 41850 | 342 |
| 643 | 20240624 | 102900 | 7919161300 | 41950 | 41850 | 41950 | 41800 | 1378 |
| 644 | 20240624 | 102800 | 7861503850 | 41850 | 41950 | 41950 | 41850 | 1286 |
| 645 | 20240624 | 102700 | 7807613150 | 42000 | 42000 | 42050 | 41900 | 2878 |
| 646 | 20240624 | 102600 | 7686763600 | 42000 | 42000 | 42050 | 42000 | 460 |
| 647 | 20240624 | 102500 | 7667434000 | 42050 | 42000 | 42150 | 42000 | 1070 |
| 648 | 20240624 | 102400 | 7622469100 | 42000 | 42200 | 42350 | 42000 | 5686 |
| 649 | 20240624 | 102300 | 7382898250 | 42200 | 42250 | 42250 | 42200 | 311 |
| 650 | 20240624 | 102200 | 7369773700 | 42200 | 42200 | 42200 | 42200 | 77 |
| 651 | 20240624 | 102100 | 7366524300 | 42200 | 42350 | 42450 | 42200 | 356 |
| 652 | 20240624 | 102000 | 7351423600 | 42350 | 42350 | 42350 | 42300 | 9 |
| 653 | 20240624 | 101900 | 7351042500 | 42350 | 42250 | 42400 | 42200 | 51 |
| 654 | 20240624 | 101800 | 7348889900 | 42200 | 42150 | 42400 | 42150 | 793 |
| 655 | 20240624 | 101700 | 7315371500 | 42150 | 42300 | 42450 | 42150 | 1259 |
| 656 | 20240624 | 101600 | 7262184000 | 42300 | 42500 | 42500 | 42300 | 332 |
| 657 | 20240624 | 101500 | 7248122850 | 42500 | 42450 | 42500 | 42450 | 51 |
| 658 | 20240624 | 101400 | 7245956350 | 42450 | 42450 | 42450 | 42450 | 250 |
| 659 | 20240624 | 101300 | 7235343850 | 42450 | 42500 | 42500 | 42450 | 524 |
| 660 | 20240624 | 101200 | 7213095800 | 42500 | 42400 | 42500 | 42200 | 1272 |
| 661 | 20240624 | 101100 | 7159145950 | 42350 | 42200 | 42350 | 42200 | 317 |
| 662 | 20240624 | 101000 | 7145733950 | 42200 | 42200 | 42200 | 42200 | 156 |
| 663 | 20240624 | 100900 | 7139150750 | 42200 | 42250 | 42450 | 42200 | 1304 |
| 664 | 20240624 | 100800 | 7084069900 | 42250 | 42450 | 42450 | 42250 | 223 |
| 665 | 20240624 | 100700 | 7074631450 | 42500 | 42350 | 42500 | 42350 | 53 |
| 666 | 20240624 | 100600 | 7072382250 | 42500 | 42250 | 42500 | 42250 | 33 |
| 667 | 20240624 | 100500 | 7070987000 | 42200 | 42400 | 42500 | 42200 | 1704 |
| 668 | 20240624 | 100400 | 6998791550 | 42200 | 42450 | 42450 | 42200 | 411 |
| 669 | 20240624 | 100300 | 6981387550 | 42450 | 42300 | 42450 | 42300 | 158 |
| 670 | 20240624 | 100200 | 6974704000 | 42300 | 42300 | 42500 | 42300 | 252 |
| 671 | 20240624 | 100100 | 6964043150 | 42300 | 42200 | 42500 | 42200 | 1078 |
| 672 | 20240624 | 100000 | 6918382200 | 42200 | 42200 | 42300 | 42150 | 103 |
| 673 | 20240624 | 095900 | 6914034250 | 42300 | 42200 | 42350 | 42150 | 390 |
| 674 | 20240624 | 095800 | 6897580750 | 42350 | 42400 | 42400 | 42150 | 1007 |
| 675 | 20240624 | 095700 | 6855054400 | 42200 | 42500 | 42500 | 42200 | 77 |
| 676 | 20240624 | 095600 | 6851800950 | 42500 | 42450 | 42500 | 42200 | 452 |
| 677 | 20240624 | 095500 | 6832664750 | 42500 | 42400 | 42550 | 42400 | 258 |
| 678 | 20240624 | 095400 | 6821723800 | 42400 | 42600 | 42600 | 42350 | 92 |
| 679 | 20240624 | 095300 | 6817815900 | 42550 | 42450 | 42550 | 42400 | 398 |
| 680 | 20240624 | 095200 | 6800907750 | 42400 | 42500 | 42500 | 42400 | 98 |
| 681 | 20240624 | 095100 | 6796750050 | 42500 | 42550 | 42600 | 42500 | 377 |
| 682 | 20240624 | 095000 | 6780705850 | 42600 | 42550 | 42600 | 42500 | 1112 |
| 683 | 20240624 | 094900 | 6733345000 | 42550 | 42600 | 42600 | 42500 | 469 |
| 684 | 20240624 | 094800 | 6713375100 | 42600 | 42600 | 42600 | 42150 | 502 |
| 685 | 20240624 | 094700 | 6692087350 | 42600 | 42600 | 42600 | 42550 | 150 |
| 686 | 20240624 | 094600 | 6685697450 | 42600 | 42650 | 42700 | 42600 | 526 |
| 687 | 20240624 | 094500 | 6663257700 | 42650 | 42500 | 42700 | 42250 | 1137 |
| 688 | 20240624 | 094400 | 6614796600 | 42500 | 42350 | 42650 | 42350 | 2714 |
| 689 | 20240624 | 094300 | 6499470800 | 42350 | 42200 | 42350 | 42150 | 381 |
| 690 | 20240624 | 094200 | 6483371050 | 42200 | 42100 | 42200 | 42100 | 506 |
| 691 | 20240624 | 094100 | 6462061050 | 42150 | 42100 | 42200 | 42050 | 309 |
| 692 | 20240624 | 094000 | 6449055400 | 42150 | 42150 | 42150 | 42050 | 230 |
| 693 | 20240624 | 093900 | 6439368900 | 42150 | 42100 | 42150 | 42050 | 642 |
| 694 | 20240624 | 093800 | 6412364150 | 42050 | 42050 | 42200 | 42050 | 228 |
| 695 | 20240624 | 093700 | 6402762450 | 42050 | 42000 | 42050 | 42000 | 48 |
| 696 | 20240624 | 093600 | 6400744550 | 42200 | 41950 | 42200 | 41900 | 914 |
| 697 | 20240624 | 093500 | 6362417800 | 41900 | 41850 | 41950 | 41800 | 906 |
| 698 | 20240624 | 093400 | 6324494600 | 41950 | 41800 | 41950 | 41750 | 3034 |
| 699 | 20240624 | 093300 | 6197666600 | 41800 | 42100 | 42200 | 41800 | 5657 |
| 700 | 20240624 | 093200 | 5960306400 | 42200 | 42050 | 42200 | 42050 | 1554 |
| 701 | 20240624 | 093100 | 5894951400 | 42050 | 42450 | 42450 | 42050 | 1137 |
| 702 | 20240624 | 093000 | 5847036300 | 42200 | 42450 | 42550 | 42200 | 1176 |
| 703 | 20240624 | 092900 | 5797198150 | 42500 | 42300 | 42500 | 42050 | 695 |
| 704 | 20240624 | 092800 | 5767771700 | 42300 | 42450 | 42550 | 42100 | 710 |
| 705 | 20240624 | 092700 | 5737787600 | 42500 | 42600 | 42700 | 42500 | 4286 |
| 706 | 20240624 | 092600 | 5555415100 | 42600 | 42450 | 42600 | 42450 | 580 |
| 707 | 20240624 | 092500 | 5530713350 | 42350 | 42150 | 42500 | 42050 | 1525 |
| 708 | 20240624 | 092400 | 5466230050 | 42200 | 42100 | 42200 | 42050 | 273 |
| 709 | 20240624 | 092300 | 5454721800 | 42050 | 42150 | 42200 | 42000 | 2508 |
| 710 | 20240624 | 092200 | 5349242150 | 42150 | 42600 | 42600 | 42150 | 2710 |
| 711 | 20240624 | 092100 | 5234259000 | 42600 | 42700 | 42750 | 42600 | 630 |
| 712 | 20240624 | 092000 | 5207375000 | 42750 | 42500 | 42800 | 42500 | 1689 |
| 713 | 20240624 | 091900 | 5135403950 | 42450 | 42400 | 42500 | 42250 | 940 |
| 714 | 20240624 | 091800 | 5095558400 | 42450 | 42100 | 42500 | 41950 | 2670 |
| 715 | 20240624 | 091700 | 4982805600 | 42100 | 42000 | 42200 | 41900 | 2112 |
| 716 | 20240624 | 091600 | 4894043350 | 41950 | 42150 | 42300 | 41950 | 9313 |
| 717 | 20240624 | 091500 | 4502407000 | 42200 | 42500 | 42650 | 42200 | 4957 |
| 718 | 20240624 | 091400 | 4292592550 | 42500 | 42800 | 42850 | 42500 | 3189 |
| 719 | 20240624 | 091300 | 4156792200 | 42850 | 43050 | 43050 | 42650 | 3275 |
| 720 | 20240624 | 091200 | 4016661350 | 43050 | 42950 | 43200 | 42900 | 3995 |
| 721 | 20240624 | 091100 | 3844930550 | 42950 | 43000 | 43000 | 42850 | 1062 |
| 722 | 20240624 | 091000 | 3799338600 | 42950 | 43000 | 43200 | 42900 | 837 |
| 723 | 20240624 | 090900 | 3763357000 | 42900 | 43150 | 43350 | 42650 | 10174 |
| 724 | 20240624 | 090800 | 3326526000 | 43150 | 43400 | 43450 | 43150 | 3223 |
| 725 | 20240624 | 090700 | 3186947200 | 43400 | 43050 | 43550 | 43000 | 4975 |
| 726 | 20240624 | 090600 | 2971703550 | 43050 | 43250 | 43600 | 43000 | 6518 |
| 727 | 20240624 | 090500 | 2689832200 | 43550 | 43950 | 44000 | 43250 | 6293 |
| 728 | 20240624 | 090400 | 2414185650 | 43950 | 43150 | 43950 | 42850 | 14405 |
| 729 | 20240624 | 090300 | 1788847300 | 43000 | 43000 | 43300 | 42900 | 5663 |
| 730 | 20240624 | 090200 | 1544775750 | 43050 | 43450 | 43450 | 42500 | 8274 |
| 731 | 20240624 | 090100 | 1188795850 | 43450 | 42950 | 43450 | 42900 | 10203 |
| 732 | 20240624 | 090000 | 748949850 | 42900 | 42400 | 43000 | 41950 | 17616 |