37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 203500 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 2179 |
| 3 | 20240614 | 203400 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20240614 | 203300 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20240614 | 203200 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20240614 | 203100 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20240614 | 203000 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20240614 | 202900 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20240614 | 202800 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20240614 | 202700 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20240614 | 202600 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20240614 | 202500 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20240614 | 202400 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20240614 | 202300 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20240614 | 202200 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20240614 | 202100 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20240614 | 202000 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20240614 | 201900 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20240614 | 201800 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20240614 | 201700 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20240614 | 201600 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20240614 | 201500 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20240614 | 201400 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20240614 | 201300 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20240614 | 201200 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20240614 | 201100 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20240614 | 201000 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20240614 | 200900 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20240614 | 200800 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20240614 | 200700 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20240614 | 200600 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20240614 | 200500 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 2179 |
| 33 | 20240614 | 200400 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20240614 | 200300 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20240614 | 200200 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20240614 | 200100 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20240614 | 200000 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20240614 | 195900 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20240614 | 195800 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20240614 | 195700 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20240614 | 195600 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20240614 | 195500 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20240614 | 195400 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20240614 | 195300 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20240614 | 195200 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20240614 | 195100 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20240614 | 195000 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20240614 | 194900 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20240614 | 194800 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20240614 | 194700 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20240614 | 194600 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20240614 | 194500 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20240614 | 194400 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20240614 | 194300 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20240614 | 194200 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20240614 | 194100 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20240614 | 194000 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20240614 | 193900 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20240614 | 193800 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20240614 | 193700 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20240614 | 193600 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20240614 | 193500 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 2179 |
| 63 | 20240614 | 193400 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20240614 | 193300 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20240614 | 193200 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20240614 | 193100 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20240614 | 193000 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20240614 | 192900 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20240614 | 192800 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20240614 | 192700 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20240614 | 192600 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20240614 | 192500 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20240614 | 192400 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20240614 | 192300 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20240614 | 192200 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20240614 | 192100 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20240614 | 192000 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20240614 | 191900 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20240614 | 191800 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20240614 | 191700 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20240614 | 191600 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20240614 | 191500 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20240614 | 191400 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20240614 | 191300 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20240614 | 191200 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20240614 | 191100 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20240614 | 191000 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20240614 | 190900 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20240614 | 190800 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20240614 | 190700 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20240614 | 190600 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20240614 | 190500 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 2179 |
| 93 | 20240614 | 190400 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20240614 | 190300 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20240614 | 190200 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20240614 | 190100 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20240614 | 190000 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20240614 | 185900 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20240614 | 185800 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20240614 | 185700 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20240614 | 185600 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20240614 | 185500 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20240614 | 185400 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20240614 | 185300 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20240614 | 185200 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20240614 | 185100 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20240614 | 185000 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20240614 | 184900 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20240614 | 184800 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20240614 | 184700 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20240614 | 184600 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20240614 | 184500 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20240614 | 184400 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20240614 | 184300 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20240614 | 184200 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20240614 | 184100 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20240614 | 184000 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20240614 | 183900 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20240614 | 183800 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20240614 | 183700 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20240614 | 183600 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20240614 | 183500 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 2179 |
| 123 | 20240614 | 183400 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20240614 | 183300 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20240614 | 183200 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20240614 | 183100 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20240614 | 183000 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20240614 | 182900 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20240614 | 182800 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20240614 | 182700 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20240614 | 182600 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20240614 | 182500 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20240614 | 182400 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20240614 | 182300 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20240614 | 182200 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20240614 | 182100 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20240614 | 182000 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20240614 | 181900 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20240614 | 181800 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20240614 | 181700 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20240614 | 181600 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20240614 | 181500 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20240614 | 181400 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20240614 | 181300 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20240614 | 181200 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20240614 | 181100 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20240614 | 181000 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20240614 | 180900 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20240614 | 180800 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20240614 | 180700 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20240614 | 180600 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20240614 | 180500 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 2179 |
| 153 | 20240614 | 180400 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20240614 | 180300 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20240614 | 180200 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20240614 | 180100 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20240614 | 180000 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20240614 | 175900 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20240614 | 175800 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20240614 | 175700 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20240614 | 175600 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20240614 | 175500 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20240614 | 175400 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20240614 | 175300 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20240614 | 175200 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20240614 | 175100 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20240614 | 175000 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20240614 | 174900 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20240614 | 174800 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20240614 | 174700 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20240614 | 174600 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20240614 | 174500 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20240614 | 174400 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20240614 | 174300 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20240614 | 174200 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20240614 | 174100 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20240614 | 174000 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20240614 | 173900 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20240614 | 173800 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20240614 | 173700 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20240614 | 173600 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20240614 | 173500 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 2179 |
| 183 | 20240614 | 173400 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20240614 | 173300 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20240614 | 173200 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20240614 | 173100 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20240614 | 173000 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20240614 | 172900 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20240614 | 172800 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20240614 | 172700 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20240614 | 172600 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20240614 | 172500 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20240614 | 172400 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20240614 | 172300 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20240614 | 172200 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20240614 | 172100 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20240614 | 172000 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20240614 | 171900 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20240614 | 171800 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 200 | 20240614 | 171700 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 201 | 20240614 | 171600 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 202 | 20240614 | 171500 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 203 | 20240614 | 171400 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 204 | 20240614 | 171300 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 205 | 20240614 | 171200 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 206 | 20240614 | 171100 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20240614 | 171000 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 208 | 20240614 | 170900 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 209 | 20240614 | 170800 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 210 | 20240614 | 170700 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 211 | 20240614 | 170600 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 212 | 20240614 | 170500 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 2179 |
| 213 | 20240614 | 170400 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 214 | 20240614 | 170300 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 215 | 20240614 | 170200 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 216 | 20240614 | 170100 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 217 | 20240614 | 170000 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 218 | 20240614 | 165900 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 219 | 20240614 | 165800 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 220 | 20240614 | 165700 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 221 | 20240614 | 165600 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 222 | 20240614 | 165500 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 223 | 20240614 | 165400 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 224 | 20240614 | 165300 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 225 | 20240614 | 165200 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 226 | 20240614 | 165100 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 227 | 20240614 | 165000 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 228 | 20240614 | 164900 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 229 | 20240614 | 164800 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 230 | 20240614 | 164700 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 231 | 20240614 | 164600 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 232 | 20240614 | 164500 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 233 | 20240614 | 164400 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 234 | 20240614 | 164300 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 235 | 20240614 | 164200 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 236 | 20240614 | 164100 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 237 | 20240614 | 164000 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 238 | 20240614 | 163900 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 239 | 20240614 | 163800 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 240 | 20240614 | 163700 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 241 | 20240614 | 163600 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 242 | 20240614 | 163500 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 2179 |
| 243 | 20240614 | 163400 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 244 | 20240614 | 163300 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 245 | 20240614 | 163200 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 246 | 20240614 | 163100 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 247 | 20240614 | 163000 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 248 | 20240614 | 162900 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 249 | 20240614 | 162800 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 250 | 20240614 | 162700 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 251 | 20240614 | 162600 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 252 | 20240614 | 162500 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 253 | 20240614 | 162400 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 254 | 20240614 | 162300 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 255 | 20240614 | 162200 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 256 | 20240614 | 162100 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 257 | 20240614 | 162000 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 258 | 20240614 | 161900 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 259 | 20240614 | 161800 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 260 | 20240614 | 161700 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 261 | 20240614 | 161600 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 262 | 20240614 | 161500 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 263 | 20240614 | 161400 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 264 | 20240614 | 161300 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 265 | 20240614 | 161200 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 266 | 20240614 | 161100 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 267 | 20240614 | 161000 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 268 | 20240614 | 160900 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 269 | 20240614 | 160800 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 270 | 20240614 | 160700 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 271 | 20240614 | 160600 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 272 | 20240614 | 160500 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 2179 |
| 273 | 20240614 | 160400 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 274 | 20240614 | 160300 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 275 | 20240614 | 160200 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 276 | 20240614 | 160100 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 277 | 20240614 | 160000 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 278 | 20240614 | 155900 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 279 | 20240614 | 155800 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 280 | 20240614 | 155700 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 281 | 20240614 | 155600 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 282 | 20240614 | 155500 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 283 | 20240614 | 155400 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 284 | 20240614 | 155300 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 285 | 20240614 | 155200 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 286 | 20240614 | 155100 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 287 | 20240614 | 155000 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 288 | 20240614 | 154900 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 289 | 20240614 | 154800 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 290 | 20240614 | 154700 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 291 | 20240614 | 154600 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 292 | 20240614 | 154500 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 293 | 20240614 | 154400 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 294 | 20240614 | 154300 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 295 | 20240614 | 154200 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 296 | 20240614 | 154100 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 297 | 20240614 | 154000 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 298 | 20240614 | 153900 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 299 | 20240614 | 153800 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 300 | 20240614 | 153700 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 301 | 20240614 | 153600 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 302 | 20240614 | 153500 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 2179 |
| 303 | 20240614 | 153400 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 304 | 20240614 | 153300 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 305 | 20240614 | 153200 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 306 | 20240614 | 153100 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 307 | 20240614 | 153000 | 6803271900 | 38300 | 38300 | 38300 | 38300 | 2179 |
| 308 | 20240614 | 152900 | 6719816200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 309 | 20240614 | 152800 | 6719816200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 310 | 20240614 | 152700 | 6719816200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 311 | 20240614 | 152600 | 6719816200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 312 | 20240614 | 152500 | 6719816200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 313 | 20240614 | 152400 | 6719816200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 314 | 20240614 | 152300 | 6719816200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 315 | 20240614 | 152200 | 6719816200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 316 | 20240614 | 152100 | 6719816200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 317 | 20240614 | 152000 | 6719816200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 318 | 20240614 | 151900 | 6719816200 | 38200 | 38100 | 38200 | 38000 | 632 |
| 319 | 20240614 | 151800 | 6695735050 | 38100 | 38150 | 38200 | 38100 | 510 |
| 320 | 20240614 | 151700 | 6676291950 | 38300 | 38250 | 38350 | 38200 | 7214 |
| 321 | 20240614 | 151600 | 6400254100 | 38300 | 38300 | 38400 | 38150 | 3832 |
| 322 | 20240614 | 151500 | 6253809850 | 38400 | 38100 | 38400 | 38100 | 1514 |
| 323 | 20240614 | 151400 | 6195918100 | 38150 | 38050 | 38150 | 38000 | 861 |
| 324 | 20240614 | 151300 | 6163112550 | 38050 | 38100 | 38150 | 38050 | 851 |
| 325 | 20240614 | 151200 | 6130661350 | 38050 | 37750 | 38100 | 37750 | 22321 |
| 326 | 20240614 | 151100 | 5284925200 | 37800 | 37750 | 37800 | 37750 | 95 |
| 327 | 20240614 | 151000 | 5281334500 | 37750 | 37700 | 37750 | 37700 | 225 |
| 328 | 20240614 | 150900 | 5272843300 | 37700 | 37750 | 37750 | 37700 | 743 |
| 329 | 20240614 | 150800 | 5244800200 | 37750 | 37750 | 37750 | 37700 | 110 |
| 330 | 20240614 | 150700 | 5240647800 | 37700 | 37700 | 37750 | 37650 | 163 |
| 331 | 20240614 | 150600 | 5234506000 | 37700 | 37600 | 37700 | 37600 | 763 |
| 332 | 20240614 | 150500 | 5205778400 | 37550 | 37550 | 37700 | 37550 | 281 |
| 333 | 20240614 | 150400 | 5195218850 | 37700 | 37650 | 37700 | 37600 | 434 |
| 334 | 20240614 | 150300 | 5178884100 | 37650 | 37700 | 37750 | 37650 | 436 |
| 335 | 20240614 | 150200 | 5162460850 | 37750 | 37700 | 37750 | 37700 | 5 |
| 336 | 20240614 | 150100 | 5162272250 | 37700 | 37700 | 37700 | 37700 | 121 |
| 337 | 20240614 | 150000 | 5157710550 | 37700 | 37700 | 37750 | 37700 | 13 |
| 338 | 20240614 | 145900 | 5157219950 | 37750 | 37700 | 37750 | 37700 | 938 |
| 339 | 20240614 | 145800 | 5121811050 | 37750 | 37700 | 37750 | 37700 | 163 |
| 340 | 20240614 | 145700 | 5115665500 | 37700 | 37700 | 37700 | 37650 | 20 |
| 341 | 20240614 | 145600 | 5114911600 | 37700 | 37700 | 37700 | 37700 | 232 |
| 342 | 20240614 | 145500 | 5106165200 | 37700 | 37700 | 37750 | 37700 | 539 |
| 343 | 20240614 | 145400 | 5085844850 | 37700 | 37700 | 37700 | 37700 | 45 |
| 344 | 20240614 | 145300 | 5084148350 | 37700 | 37750 | 37750 | 37700 | 216 |
| 345 | 20240614 | 145200 | 5076004900 | 37750 | 37700 | 37750 | 37700 | 98 |
| 346 | 20240614 | 145100 | 5072309200 | 37700 | 37700 | 37750 | 37700 | 38 |
| 347 | 20240614 | 145000 | 5070875100 | 37700 | 37700 | 37750 | 37700 | 87 |
| 348 | 20240614 | 144900 | 5067591950 | 37700 | 37650 | 37700 | 37650 | 57 |
| 349 | 20240614 | 144800 | 5065444550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 350 | 20240614 | 144700 | 5065444550 | 37700 | 37700 | 37700 | 37700 | 148 |
| 351 | 20240614 | 144600 | 5059864950 | 37700 | 37750 | 37750 | 37700 | 42 |
| 352 | 20240614 | 144500 | 5058281200 | 37700 | 37750 | 37750 | 37700 | 3 |
| 353 | 20240614 | 144400 | 5058168050 | 37750 | 37650 | 37750 | 37650 | 257 |
| 354 | 20240614 | 144300 | 5048487350 | 37650 | 37700 | 37700 | 37650 | 80 |
| 355 | 20240614 | 144200 | 5045472500 | 37700 | 37700 | 37700 | 37700 | 31 |
| 356 | 20240614 | 144100 | 5044303800 | 37700 | 37700 | 37700 | 37700 | 2 |
| 357 | 20240614 | 144000 | 5044228400 | 37750 | 37700 | 37750 | 37700 | 229 |
| 358 | 20240614 | 143900 | 5035583700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 359 | 20240614 | 143800 | 5035583700 | 37750 | 37700 | 37750 | 37700 | 29 |
| 360 | 20240614 | 143700 | 5034489050 | 37700 | 37650 | 37700 | 37650 | 86 |
| 361 | 20240614 | 143600 | 5031248600 | 37700 | 37700 | 37700 | 37700 | 4 |
| 362 | 20240614 | 143500 | 5031097800 | 37700 | 37650 | 37750 | 37650 | 181 |
| 363 | 20240614 | 143400 | 5024277150 | 37650 | 37650 | 37650 | 37650 | 206 |
| 364 | 20240614 | 143300 | 5016521250 | 37650 | 37700 | 37700 | 37650 | 366 |
| 365 | 20240614 | 143200 | 5002725050 | 37700 | 37700 | 37700 | 37650 | 445 |
| 366 | 20240614 | 143100 | 4985959000 | 37700 | 37750 | 37750 | 37700 | 224 |
| 367 | 20240614 | 143000 | 4977503300 | 37750 | 37750 | 37750 | 37750 | 25 |
| 368 | 20240614 | 142900 | 4976559550 | 37750 | 37800 | 37800 | 37750 | 197 |
| 369 | 20240614 | 142800 | 4969121900 | 37800 | 37800 | 37850 | 37800 | 92 |
| 370 | 20240614 | 142700 | 4965644250 | 37800 | 37750 | 37800 | 37750 | 407 |
| 371 | 20240614 | 142600 | 4950259900 | 37700 | 37650 | 37700 | 37650 | 51 |
| 372 | 20240614 | 142500 | 4948338200 | 37700 | 37700 | 37700 | 37650 | 67 |
| 373 | 20240614 | 142400 | 4945814850 | 37650 | 37700 | 37700 | 37650 | 183 |
| 374 | 20240614 | 142300 | 4938916350 | 37700 | 37800 | 37800 | 37700 | 30 |
| 375 | 20240614 | 142200 | 4937783950 | 37800 | 37800 | 37800 | 37800 | 42 |
| 376 | 20240614 | 142100 | 4936196350 | 37800 | 37800 | 37800 | 37700 | 69 |
| 377 | 20240614 | 142000 | 4933589350 | 37800 | 37800 | 37800 | 37800 | 100 |
| 378 | 20240614 | 141900 | 4929809350 | 37700 | 37700 | 37700 | 37700 | 41 |
| 379 | 20240614 | 141800 | 4928263650 | 37700 | 37700 | 37700 | 37700 | 20 |
| 380 | 20240614 | 141700 | 4927509650 | 37700 | 37800 | 37800 | 37700 | 5 |
| 381 | 20240614 | 141600 | 4927320750 | 37800 | 37800 | 37800 | 37700 | 128 |
| 382 | 20240614 | 141500 | 4922488450 | 37800 | 37800 | 37800 | 37800 | 5 |
| 383 | 20240614 | 141400 | 4922299450 | 37800 | 37800 | 37800 | 37800 | 166 |
| 384 | 20240614 | 141300 | 4916024650 | 37800 | 37850 | 37850 | 37800 | 69 |
| 385 | 20240614 | 141200 | 4913413250 | 37800 | 37800 | 37800 | 37800 | 6 |
| 386 | 20240614 | 141100 | 4913186450 | 37800 | 37800 | 37800 | 37650 | 154 |
| 387 | 20240614 | 141000 | 4907366550 | 37800 | 37750 | 37800 | 37750 | 99 |
| 388 | 20240614 | 140900 | 4903626950 | 37750 | 37800 | 37800 | 37750 | 58 |
| 389 | 20240614 | 140800 | 4901436250 | 37800 | 37600 | 37800 | 37600 | 136 |
| 390 | 20240614 | 140700 | 4896298150 | 37600 | 37600 | 37600 | 37600 | 102 |
| 391 | 20240614 | 140600 | 4892462950 | 37600 | 37800 | 37800 | 37550 | 1434 |
| 392 | 20240614 | 140500 | 4838442850 | 37800 | 37700 | 37800 | 37700 | 185 |
| 393 | 20240614 | 140400 | 4831452100 | 37700 | 37700 | 37750 | 37700 | 184 |
| 394 | 20240614 | 140300 | 4824515000 | 37750 | 37750 | 37750 | 37700 | 299 |
| 395 | 20240614 | 140200 | 4813231000 | 37750 | 37800 | 37800 | 37700 | 97 |
| 396 | 20240614 | 140100 | 4809565650 | 37800 | 37800 | 37850 | 37800 | 322 |
| 397 | 20240614 | 140000 | 4797393450 | 37800 | 37850 | 37850 | 37650 | 684 |
| 398 | 20240614 | 135900 | 4771517900 | 37900 | 37900 | 37900 | 37600 | 7979 |
| 399 | 20240614 | 135800 | 4470211900 | 37900 | 37750 | 37900 | 37700 | 2218 |
| 400 | 20240614 | 135700 | 4386321350 | 37750 | 37600 | 37750 | 37600 | 2049 |
| 401 | 20240614 | 135600 | 4309124000 | 37600 | 37450 | 37600 | 37450 | 3 |
| 402 | 20240614 | 135500 | 4309011500 | 37650 | 37350 | 37650 | 37350 | 7181 |
| 403 | 20240614 | 135400 | 4039810750 | 37300 | 37300 | 37300 | 37300 | 61 |
| 404 | 20240614 | 135300 | 4037535450 | 37300 | 37300 | 37300 | 37300 | 5 |
| 405 | 20240614 | 135200 | 4037348950 | 37300 | 37300 | 37300 | 37300 | 2 |
| 406 | 20240614 | 135100 | 4037274350 | 37350 | 37350 | 37350 | 37350 | 3 |
| 407 | 20240614 | 135000 | 4037162300 | 37400 | 37400 | 37400 | 37400 | 8 |
| 408 | 20240614 | 134900 | 4036863100 | 37400 | 37300 | 37400 | 37300 | 4 |
| 409 | 20240614 | 134800 | 4036713700 | 37400 | 37400 | 37400 | 37250 | 238 |
| 410 | 20240614 | 134700 | 4027812650 | 37400 | 37400 | 37400 | 37250 | 246 |
| 411 | 20240614 | 134600 | 4018642250 | 37250 | 37250 | 37250 | 37250 | 2 |
| 412 | 20240614 | 134500 | 4018567750 | 37250 | 37250 | 37250 | 37250 | 12 |
| 413 | 20240614 | 134400 | 4018120750 | 37400 | 37400 | 37400 | 37400 | 241 |
| 414 | 20240614 | 134300 | 4009107350 | 37400 | 37350 | 37400 | 37250 | 360 |
| 415 | 20240614 | 134200 | 3995650600 | 37250 | 37350 | 37350 | 37250 | 12 |
| 416 | 20240614 | 134100 | 3995202600 | 37350 | 37350 | 37350 | 37350 | 13 |
| 417 | 20240614 | 134000 | 3994717050 | 37350 | 37250 | 37350 | 37250 | 20 |
| 418 | 20240614 | 133900 | 3993971950 | 37400 | 37400 | 37400 | 37400 | 1 |
| 419 | 20240614 | 133800 | 3993934550 | 37400 | 37400 | 37400 | 37400 | 9 |
| 420 | 20240614 | 133700 | 3993597950 | 37400 | 37350 | 37400 | 37250 | 147 |
| 421 | 20240614 | 133600 | 3988106000 | 37350 | 37350 | 37350 | 37350 | 40 |
| 422 | 20240614 | 133500 | 3986612000 | 37250 | 37350 | 37350 | 37250 | 7 |
| 423 | 20240614 | 133400 | 3986350750 | 37350 | 37350 | 37350 | 37250 | 70 |
| 424 | 20240614 | 133300 | 3983737850 | 37350 | 37350 | 37350 | 37350 | 61 |
| 425 | 20240614 | 133200 | 3981459500 | 37350 | 37250 | 37350 | 37250 | 70 |
| 426 | 20240614 | 133100 | 3978850000 | 37250 | 37250 | 37250 | 37250 | 2 |
| 427 | 20240614 | 133000 | 3978775500 | 37250 | 37250 | 37250 | 37250 | 0 |
| 428 | 20240614 | 132900 | 3978775500 | 37250 | 37250 | 37250 | 37250 | 64 |
| 429 | 20240614 | 132800 | 3976391500 | 37300 | 37300 | 37300 | 37300 | 0 |
| 430 | 20240614 | 132700 | 3976391500 | 37300 | 37200 | 37300 | 37200 | 23 |
| 431 | 20240614 | 132600 | 3975534250 | 37200 | 37200 | 37200 | 37200 | 2 |
| 432 | 20240614 | 132500 | 3975459850 | 37200 | 37200 | 37200 | 37200 | 0 |
| 433 | 20240614 | 132400 | 3975459850 | 37200 | 37200 | 37200 | 37200 | 107 |
| 434 | 20240614 | 132300 | 3971479450 | 37200 | 37200 | 37200 | 37200 | 1 |
| 435 | 20240614 | 132200 | 3971442250 | 37250 | 37250 | 37250 | 37250 | 81 |
| 436 | 20240614 | 132100 | 3968425000 | 37400 | 37400 | 37400 | 37400 | 206 |
| 437 | 20240614 | 132000 | 3960720600 | 37200 | 37200 | 37200 | 37200 | 11 |
| 438 | 20240614 | 131900 | 3960311400 | 37400 | 37400 | 37400 | 37400 | 136 |
| 439 | 20240614 | 131800 | 3955225000 | 37400 | 37250 | 37400 | 37200 | 206 |
| 440 | 20240614 | 131700 | 3947545900 | 37400 | 37400 | 37400 | 37350 | 208 |
| 441 | 20240614 | 131600 | 3939769000 | 37400 | 37200 | 37400 | 37200 | 232 |
| 442 | 20240614 | 131500 | 3931093400 | 37400 | 37200 | 37400 | 37200 | 104 |
| 443 | 20240614 | 131400 | 3927207450 | 37250 | 37250 | 37250 | 37200 | 157 |
| 444 | 20240614 | 131300 | 3921359300 | 37250 | 37250 | 37250 | 37250 | 1 |
| 445 | 20240614 | 131200 | 3921322050 | 37200 | 37250 | 37250 | 37200 | 78 |
| 446 | 20240614 | 131100 | 3918416600 | 37250 | 37250 | 37250 | 37250 | 5 |
| 447 | 20240614 | 131000 | 3918230350 | 37250 | 37200 | 37250 | 37200 | 170 |
| 448 | 20240614 | 130900 | 3911905350 | 37150 | 37200 | 37200 | 37150 | 12 |
| 449 | 20240614 | 130800 | 3911459300 | 37200 | 37200 | 37200 | 37200 | 24 |
| 450 | 20240614 | 130700 | 3910566500 | 37200 | 37200 | 37200 | 37200 | 20 |
| 451 | 20240614 | 130600 | 3909822500 | 37250 | 37200 | 37250 | 37200 | 50 |
| 452 | 20240614 | 130500 | 3907962050 | 37250 | 37250 | 37250 | 37250 | 0 |
| 453 | 20240614 | 130400 | 3907962050 | 37250 | 37200 | 37250 | 37200 | 52 |
| 454 | 20240614 | 130300 | 3906026950 | 37200 | 37200 | 37200 | 37200 | 1 |
| 455 | 20240614 | 130200 | 3905989750 | 37200 | 37200 | 37200 | 37200 | 11 |
| 456 | 20240614 | 130100 | 3905580550 | 37250 | 37350 | 37350 | 37250 | 35 |
| 457 | 20240614 | 130000 | 3904276400 | 37350 | 37350 | 37350 | 37350 | 121 |
| 458 | 20240614 | 125900 | 3899757050 | 37350 | 37350 | 37350 | 37350 | 36 |
| 459 | 20240614 | 125800 | 3898412450 | 37350 | 37350 | 37350 | 37350 | 11 |
| 460 | 20240614 | 125700 | 3898001600 | 37350 | 37400 | 37400 | 37350 | 315 |
| 461 | 20240614 | 125600 | 3886236100 | 37450 | 37400 | 37450 | 37400 | 140 |
| 462 | 20240614 | 125500 | 3880995650 | 37350 | 37350 | 37400 | 37350 | 282 |
| 463 | 20240614 | 125400 | 3870460450 | 37200 | 37200 | 37350 | 37200 | 665 |
| 464 | 20240614 | 125300 | 3845714950 | 37200 | 37200 | 37200 | 37200 | 73 |
| 465 | 20240614 | 125200 | 3842999350 | 37200 | 37150 | 37200 | 37150 | 27 |
| 466 | 20240614 | 125100 | 3841995350 | 37150 | 37200 | 37200 | 37150 | 127 |
| 467 | 20240614 | 125000 | 3837274550 | 37350 | 37450 | 37450 | 37350 | 331 |
| 468 | 20240614 | 124900 | 3824909400 | 37350 | 37450 | 37500 | 37350 | 976 |
| 469 | 20240614 | 124800 | 3788313000 | 37450 | 37300 | 37450 | 37300 | 1786 |
| 470 | 20240614 | 124700 | 3721526900 | 37150 | 37300 | 37350 | 37150 | 541 |
| 471 | 20240614 | 124600 | 3701331750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 472 | 20240614 | 124500 | 3701331750 | 37300 | 37100 | 37300 | 37100 | 528 |
| 473 | 20240614 | 124400 | 3681652650 | 37100 | 37200 | 37200 | 37100 | 29 |
| 474 | 20240614 | 124300 | 3680574050 | 37100 | 37150 | 37150 | 37100 | 152 |
| 475 | 20240614 | 124200 | 3674927400 | 37150 | 37150 | 37150 | 37150 | 21 |
| 476 | 20240614 | 124100 | 3674147250 | 37200 | 37150 | 37200 | 37150 | 8 |
| 477 | 20240614 | 124000 | 3673849900 | 37150 | 37150 | 37150 | 37150 | 1 |
| 478 | 20240614 | 123900 | 3673812750 | 37200 | 37150 | 37200 | 37150 | 4 |
| 479 | 20240614 | 123800 | 3673664050 | 37200 | 37200 | 37200 | 37200 | 2 |
| 480 | 20240614 | 123700 | 3673589650 | 37200 | 37200 | 37200 | 37200 | 13 |
| 481 | 20240614 | 123600 | 3673106050 | 37200 | 37150 | 37200 | 37150 | 2 |
| 482 | 20240614 | 123500 | 3673031700 | 37200 | 37200 | 37200 | 37200 | 3 |
| 483 | 20240614 | 123400 | 3672920100 | 37200 | 37200 | 37200 | 37200 | 2 |
| 484 | 20240614 | 123300 | 3672845700 | 37150 | 37150 | 37150 | 37150 | 2 |
| 485 | 20240614 | 123200 | 3672771400 | 37150 | 37150 | 37150 | 37150 | 100 |
| 486 | 20240614 | 123100 | 3669056400 | 37150 | 37150 | 37150 | 37150 | 203 |
| 487 | 20240614 | 123000 | 3661514950 | 37200 | 37200 | 37200 | 37200 | 104 |
| 488 | 20240614 | 122900 | 3657646150 | 37200 | 37200 | 37200 | 37200 | 13 |
| 489 | 20240614 | 122800 | 3657162550 | 37200 | 37150 | 37200 | 37150 | 51 |
| 490 | 20240614 | 122700 | 3655266400 | 37200 | 37200 | 37200 | 37200 | 48 |
| 491 | 20240614 | 122600 | 3653480800 | 37200 | 37200 | 37200 | 37200 | 10 |
| 492 | 20240614 | 122500 | 3653108800 | 37200 | 37200 | 37200 | 37200 | 2 |
| 493 | 20240614 | 122400 | 3653034400 | 37200 | 37150 | 37200 | 37150 | 29 |
| 494 | 20240614 | 122300 | 3651955750 | 37150 | 37150 | 37150 | 37150 | 0 |
| 495 | 20240614 | 122200 | 3651955750 | 37150 | 37200 | 37200 | 37150 | 11 |
| 496 | 20240614 | 122100 | 3651546600 | 37150 | 37100 | 37150 | 37100 | 67 |
| 497 | 20240614 | 122000 | 3649060400 | 37250 | 37100 | 37250 | 37100 | 9 |
| 498 | 20240614 | 121900 | 3648726200 | 37100 | 37100 | 37100 | 37100 | 3 |
| 499 | 20240614 | 121800 | 3648614900 | 37100 | 37200 | 37200 | 37100 | 32 |
| 500 | 20240614 | 121700 | 3647427050 | 37200 | 37300 | 37300 | 37200 | 421 |
| 501 | 20240614 | 121600 | 3631733950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 502 | 20240614 | 121500 | 3631733950 | 37300 | 37300 | 37300 | 37300 | 16 |
| 503 | 20240614 | 121400 | 3631137150 | 37300 | 37450 | 37450 | 37300 | 537 |
| 504 | 20240614 | 121300 | 3611081700 | 37400 | 37400 | 37400 | 37400 | 10 |
| 505 | 20240614 | 121200 | 3610707700 | 37400 | 37450 | 37450 | 37400 | 154 |
| 506 | 20240614 | 121100 | 3604940450 | 37400 | 37400 | 37450 | 37400 | 134 |
| 507 | 20240614 | 121000 | 3599927450 | 37400 | 37450 | 37450 | 37400 | 105 |
| 508 | 20240614 | 120900 | 3595995850 | 37450 | 37500 | 37500 | 37450 | 307 |
| 509 | 20240614 | 120800 | 3584487000 | 37500 | 37500 | 37500 | 37500 | 130 |
| 510 | 20240614 | 120700 | 3579612000 | 37500 | 37500 | 37550 | 37500 | 78 |
| 511 | 20240614 | 120600 | 3576686550 | 37500 | 37400 | 37550 | 37400 | 1977 |
| 512 | 20240614 | 120500 | 3502589000 | 37450 | 37400 | 37450 | 37300 | 186 |
| 513 | 20240614 | 120400 | 3495634350 | 37400 | 37350 | 37400 | 37350 | 9 |
| 514 | 20240614 | 120300 | 3495297800 | 37400 | 37200 | 37400 | 37100 | 1086 |
| 515 | 20240614 | 120200 | 3454699000 | 37050 | 37250 | 37250 | 37050 | 110 |
| 516 | 20240614 | 120100 | 3450603500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 517 | 20240614 | 120000 | 3450603500 | 37000 | 37250 | 37450 | 37000 | 355 |
| 518 | 20240614 | 115900 | 3437360950 | 37250 | 37100 | 37250 | 37100 | 600 |
| 519 | 20240614 | 115800 | 3415014000 | 36950 | 37000 | 37100 | 36950 | 38 |
| 520 | 20240614 | 115700 | 3413609450 | 36900 | 36950 | 36950 | 36900 | 232 |
| 521 | 20240614 | 115600 | 3405040250 | 37000 | 37000 | 37200 | 37000 | 759 |
| 522 | 20240614 | 115500 | 3376857100 | 37050 | 37150 | 37150 | 37000 | 1230 |
| 523 | 20240614 | 115400 | 3331328900 | 37200 | 37200 | 37350 | 37200 | 19 |
| 524 | 20240614 | 115300 | 3330621950 | 37200 | 37200 | 37200 | 37200 | 12 |
| 525 | 20240614 | 115200 | 3330175550 | 37150 | 37400 | 37400 | 37150 | 747 |
| 526 | 20240614 | 115100 | 3302238000 | 37400 | 37150 | 37400 | 37150 | 381 |
| 527 | 20240614 | 115000 | 3288038050 | 37300 | 37250 | 37300 | 37250 | 10 |
| 528 | 20240614 | 114900 | 3287665150 | 37300 | 37200 | 37300 | 37150 | 16 |
| 529 | 20240614 | 114800 | 3287069850 | 37150 | 37150 | 37150 | 37150 | 10 |
| 530 | 20240614 | 114700 | 3286698350 | 37150 | 37050 | 37200 | 37050 | 276 |
| 531 | 20240614 | 114600 | 3276465600 | 37050 | 37200 | 37200 | 37000 | 337 |
| 532 | 20240614 | 114500 | 3263978950 | 37250 | 37250 | 37250 | 37250 | 212 |
| 533 | 20240614 | 114400 | 3256081950 | 37250 | 37250 | 37250 | 37250 | 23 |
| 534 | 20240614 | 114300 | 3255225200 | 37250 | 37250 | 37250 | 37250 | 28 |
| 535 | 20240614 | 114200 | 3254182200 | 37300 | 37300 | 37300 | 37300 | 37 |
| 536 | 20240614 | 114100 | 3252802100 | 37300 | 37350 | 37350 | 37300 | 38 |
| 537 | 20240614 | 114000 | 3251382850 | 37350 | 37400 | 37400 | 37350 | 102 |
| 538 | 20240614 | 113900 | 3247570650 | 37400 | 37400 | 37400 | 37400 | 69 |
| 539 | 20240614 | 113800 | 3244990050 | 37500 | 37300 | 37500 | 37300 | 202 |
| 540 | 20240614 | 113700 | 3237415450 | 37450 | 37400 | 37450 | 37400 | 506 |
| 541 | 20240614 | 113600 | 3218465800 | 37450 | 37250 | 37450 | 37250 | 56 |
| 542 | 20240614 | 113500 | 3216373250 | 37250 | 37300 | 37300 | 37250 | 14 |
| 543 | 20240614 | 113400 | 3215851100 | 37250 | 37250 | 37250 | 37250 | 88 |
| 544 | 20240614 | 113300 | 3212573100 | 37250 | 37100 | 37250 | 37100 | 86 |
| 545 | 20240614 | 113200 | 3209370350 | 37300 | 37200 | 37300 | 37100 | 43 |
| 546 | 20240614 | 113100 | 3207772600 | 37100 | 37150 | 37150 | 37100 | 335 |
| 547 | 20240614 | 113000 | 3195340200 | 37150 | 37350 | 37350 | 37150 | 317 |
| 548 | 20240614 | 112900 | 3183544600 | 37350 | 37400 | 37400 | 37350 | 69 |
| 549 | 20240614 | 112800 | 3180964200 | 37550 | 37500 | 37600 | 37400 | 108 |
| 550 | 20240614 | 112700 | 3176914100 | 37400 | 37500 | 37500 | 37400 | 22 |
| 551 | 20240614 | 112600 | 3176089300 | 37550 | 37500 | 37550 | 37400 | 36 |
| 552 | 20240614 | 112500 | 3174739100 | 37600 | 37400 | 37600 | 37400 | 119 |
| 553 | 20240614 | 112400 | 3170287650 | 37400 | 37600 | 37650 | 37400 | 289 |
| 554 | 20240614 | 112300 | 3159422500 | 37550 | 37600 | 37650 | 37550 | 213 |
| 555 | 20240614 | 112200 | 3151410200 | 37600 | 37550 | 37600 | 37500 | 213 |
| 556 | 20240614 | 112100 | 3143404700 | 37400 | 37300 | 37400 | 37300 | 1119 |
| 557 | 20240614 | 112000 | 3101557850 | 37300 | 37600 | 37600 | 37300 | 802 |
| 558 | 20240614 | 111900 | 3071562800 | 37600 | 37700 | 37750 | 37500 | 1533 |
| 559 | 20240614 | 111800 | 3013880250 | 37750 | 37450 | 37750 | 37450 | 3429 |
| 560 | 20240614 | 111700 | 2884883250 | 37450 | 37550 | 37550 | 37450 | 58 |
| 561 | 20240614 | 111600 | 2882707950 | 37500 | 37450 | 37500 | 37350 | 1277 |
| 562 | 20240614 | 111500 | 2834878850 | 37450 | 37500 | 37550 | 37450 | 65 |
| 563 | 20240614 | 111400 | 2832441350 | 37500 | 37500 | 37500 | 37300 | 307 |
| 564 | 20240614 | 111300 | 2820933850 | 37500 | 37250 | 37500 | 37250 | 1851 |
| 565 | 20240614 | 111200 | 2751683700 | 37250 | 37100 | 37250 | 37050 | 932 |
| 566 | 20240614 | 111100 | 2717043350 | 37100 | 37050 | 37100 | 37050 | 112 |
| 567 | 20240614 | 111000 | 2712888250 | 36950 | 37000 | 37000 | 36950 | 79 |
| 568 | 20240614 | 110900 | 2709965350 | 37000 | 37050 | 37050 | 37000 | 34 |
| 569 | 20240614 | 110800 | 2708706850 | 37000 | 37000 | 37000 | 37000 | 88 |
| 570 | 20240614 | 110700 | 2705450850 | 37100 | 37050 | 37100 | 37050 | 111 |
| 571 | 20240614 | 110600 | 2701332800 | 37000 | 37000 | 37000 | 37000 | 20 |
| 572 | 20240614 | 110500 | 2700592800 | 36950 | 36950 | 37150 | 36950 | 10 |
| 573 | 20240614 | 110400 | 2700223100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 574 | 20240614 | 110300 | 2700223100 | 37150 | 37150 | 37150 | 37150 | 10 |
| 575 | 20240614 | 110200 | 2699851600 | 37150 | 37100 | 37200 | 37050 | 413 |
| 576 | 20240614 | 110100 | 2684510550 | 37200 | 37150 | 37200 | 37100 | 708 |
| 577 | 20240614 | 110000 | 2658221100 | 37150 | 37150 | 37150 | 37150 | 108 |
| 578 | 20240614 | 105900 | 2654208900 | 37150 | 37150 | 37150 | 37150 | 90 |
| 579 | 20240614 | 105800 | 2650865400 | 37050 | 37050 | 37100 | 37050 | 28 |
| 580 | 20240614 | 105700 | 2649827100 | 37000 | 37000 | 37050 | 37000 | 58 |
| 581 | 20240614 | 105600 | 2647681050 | 37000 | 37050 | 37050 | 37000 | 118 |
| 582 | 20240614 | 105500 | 2643310450 | 37050 | 37050 | 37100 | 37050 | 212 |
| 583 | 20240614 | 105400 | 2635455750 | 37000 | 36900 | 37000 | 36900 | 260 |
| 584 | 20240614 | 105300 | 2625836500 | 36900 | 36950 | 36950 | 36900 | 2 |
| 585 | 20240614 | 105200 | 2625762650 | 37000 | 36900 | 37000 | 36850 | 116 |
| 586 | 20240614 | 105100 | 2621485950 | 36850 | 36850 | 36850 | 36850 | 2 |
| 587 | 20240614 | 105000 | 2621412250 | 36950 | 36900 | 36950 | 36900 | 148 |
| 588 | 20240614 | 104900 | 2615943800 | 36850 | 36900 | 36950 | 36800 | 605 |
| 589 | 20240614 | 104800 | 2593652600 | 36900 | 36900 | 36900 | 36900 | 2 |
| 590 | 20240614 | 104700 | 2593578800 | 37000 | 37050 | 37050 | 37000 | 26 |
| 591 | 20240614 | 104600 | 2592616350 | 37000 | 36850 | 37000 | 36850 | 194 |
| 592 | 20240614 | 104500 | 2585438500 | 37000 | 36900 | 37000 | 36900 | 524 |
| 593 | 20240614 | 104400 | 2566098500 | 36850 | 37000 | 37050 | 36850 | 141 |
| 594 | 20240614 | 104300 | 2560902100 | 37050 | 36800 | 37050 | 36800 | 7 |
| 595 | 20240614 | 104200 | 2560643250 | 36800 | 37000 | 37200 | 36800 | 416 |
| 596 | 20240614 | 104100 | 2545249000 | 37000 | 37000 | 37000 | 37000 | 699 |
| 597 | 20240614 | 104000 | 2519386000 | 36950 | 36750 | 36950 | 36750 | 1535 |
| 598 | 20240614 | 103900 | 2462833300 | 36800 | 36750 | 36800 | 36750 | 81 |
| 599 | 20240614 | 103800 | 2459852550 | 36800 | 36700 | 36800 | 36700 | 16 |
| 600 | 20240614 | 103700 | 2459265050 | 36700 | 36700 | 36700 | 36700 | 10 |
| 601 | 20240614 | 103600 | 2458898050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 602 | 20240614 | 103500 | 2458898050 | 36850 | 36800 | 36850 | 36800 | 5 |
| 603 | 20240614 | 103400 | 2458713850 | 36700 | 36700 | 36700 | 36700 | 1 |
| 604 | 20240614 | 103300 | 2458677150 | 36700 | 37000 | 37000 | 36700 | 221 |
| 605 | 20240614 | 103200 | 2450554850 | 37050 | 37050 | 37050 | 36700 | 383 |
| 606 | 20240614 | 103100 | 2436375750 | 37050 | 36950 | 37100 | 36950 | 1497 |
| 607 | 20240614 | 103000 | 2380980350 | 36950 | 36550 | 36950 | 36550 | 969 |
| 608 | 20240614 | 102900 | 2345317150 | 36550 | 36500 | 36550 | 36500 | 204 |
| 609 | 20240614 | 102800 | 2337870800 | 36500 | 36500 | 36500 | 36500 | 0 |
| 610 | 20240614 | 102700 | 2337870800 | 36500 | 36500 | 36500 | 36500 | 23 |
| 611 | 20240614 | 102600 | 2337031300 | 36500 | 36600 | 36700 | 36500 | 12 |
| 612 | 20240614 | 102500 | 2336591650 | 36500 | 36550 | 36550 | 36500 | 123 |
| 613 | 20240614 | 102400 | 2332101700 | 36550 | 36650 | 36800 | 36500 | 807 |
| 614 | 20240614 | 102300 | 2302543500 | 36600 | 36600 | 36600 | 36600 | 7 |
| 615 | 20240614 | 102200 | 2302287300 | 36650 | 36650 | 36650 | 36650 | 63 |
| 616 | 20240614 | 102100 | 2299978350 | 36650 | 36650 | 36650 | 36650 | 56 |
| 617 | 20240614 | 102000 | 2297925950 | 36900 | 36900 | 36900 | 36900 | 55 |
| 618 | 20240614 | 101900 | 2295896450 | 36900 | 36700 | 36900 | 36600 | 127 |
| 619 | 20240614 | 101800 | 2291227400 | 36700 | 36850 | 36900 | 36700 | 42 |
| 620 | 20240614 | 101700 | 2289679450 | 36850 | 36850 | 36900 | 36850 | 231 |
| 621 | 20240614 | 101600 | 2281157250 | 36850 | 36850 | 36850 | 36800 | 275 |
| 622 | 20240614 | 101500 | 2271023600 | 36800 | 36650 | 36800 | 36650 | 248 |
| 623 | 20240614 | 101400 | 2261900800 | 36600 | 36500 | 36600 | 36500 | 1618 |
| 624 | 20240614 | 101300 | 2202839000 | 36500 | 36450 | 36500 | 36400 | 71 |
| 625 | 20240614 | 101200 | 2200249150 | 36450 | 36500 | 36500 | 36350 | 124 |
| 626 | 20240614 | 101100 | 2195723950 | 36500 | 36500 | 36500 | 36500 | 11 |
| 627 | 20240614 | 101000 | 2195322450 | 36450 | 36300 | 36450 | 36300 | 75 |
| 628 | 20240614 | 100900 | 2192594400 | 36450 | 36350 | 36450 | 36300 | 29 |
| 629 | 20240614 | 100800 | 2191541500 | 36350 | 36350 | 36350 | 36350 | 124 |
| 630 | 20240614 | 100700 | 2187034100 | 36350 | 36400 | 36400 | 36350 | 86 |
| 631 | 20240614 | 100600 | 2183906500 | 36400 | 36350 | 36400 | 36350 | 58 |
| 632 | 20240614 | 100500 | 2181795600 | 36350 | 36450 | 36450 | 36350 | 68 |
| 633 | 20240614 | 100400 | 2179320300 | 36500 | 36450 | 36500 | 36350 | 152 |
| 634 | 20240614 | 100300 | 2173779500 | 36450 | 36650 | 36700 | 36450 | 737 |
| 635 | 20240614 | 100200 | 2146871000 | 36550 | 36550 | 36550 | 36500 | 31 |
| 636 | 20240614 | 100100 | 2145738000 | 36500 | 36600 | 36600 | 36500 | 119 |
| 637 | 20240614 | 100000 | 2141388950 | 36600 | 36650 | 36700 | 36550 | 69 |
| 638 | 20240614 | 095900 | 2138862800 | 36700 | 36650 | 36700 | 36650 | 50 |
| 639 | 20240614 | 095800 | 2137028000 | 36700 | 36650 | 36700 | 36650 | 242 |
| 640 | 20240614 | 095700 | 2128153200 | 36650 | 36600 | 36650 | 36600 | 83 |
| 641 | 20240614 | 095600 | 2125113000 | 36600 | 36600 | 36600 | 36600 | 307 |
| 642 | 20240614 | 095500 | 2113876800 | 36600 | 36700 | 36700 | 36600 | 163 |
| 643 | 20240614 | 095400 | 2107898900 | 36600 | 36600 | 36650 | 36600 | 74 |
| 644 | 20240614 | 095300 | 2105190050 | 36600 | 36550 | 36650 | 36550 | 30 |
| 645 | 20240614 | 095200 | 2104092350 | 36550 | 36500 | 36550 | 36500 | 24 |
| 646 | 20240614 | 095100 | 2103215200 | 36750 | 36600 | 36750 | 36500 | 1523 |
| 647 | 20240614 | 095000 | 2047490000 | 36600 | 36700 | 36700 | 36500 | 706 |
| 648 | 20240614 | 094900 | 2021649200 | 36700 | 36850 | 36850 | 36700 | 312 |
| 649 | 20240614 | 094800 | 2010183950 | 36800 | 36750 | 36900 | 36700 | 361 |
| 650 | 20240614 | 094700 | 1996887950 | 36700 | 36700 | 36850 | 36700 | 367 |
| 651 | 20240614 | 094600 | 1983410650 | 36700 | 36950 | 36950 | 36700 | 665 |
| 652 | 20240614 | 094500 | 1958851500 | 36650 | 36950 | 36950 | 36650 | 1979 |
| 653 | 20240614 | 094400 | 1886074200 | 36950 | 37150 | 37150 | 36700 | 873 |
| 654 | 20240614 | 094300 | 1853914400 | 37050 | 37450 | 37450 | 36850 | 2078 |
| 655 | 20240614 | 094200 | 1776638450 | 37400 | 37450 | 37450 | 36550 | 6959 |
| 656 | 20240614 | 094100 | 1518716350 | 37450 | 37000 | 37750 | 37000 | 5367 |
| 657 | 20240614 | 094000 | 1318074150 | 37050 | 36700 | 37050 | 36700 | 2393 |
| 658 | 20240614 | 093900 | 1229816600 | 36700 | 36750 | 36800 | 36700 | 439 |
| 659 | 20240614 | 093800 | 1213676750 | 36650 | 36650 | 36650 | 36650 | 119 |
| 660 | 20240614 | 093700 | 1209315400 | 36650 | 36800 | 36950 | 36650 | 1405 |
| 661 | 20240614 | 093600 | 1157526900 | 36800 | 36400 | 36950 | 36350 | 215 |
| 662 | 20240614 | 093500 | 1149614600 | 36350 | 36600 | 36600 | 36350 | 125 |
| 663 | 20240614 | 093400 | 1145059950 | 36600 | 36550 | 36650 | 36400 | 319 |
| 664 | 20240614 | 093300 | 1133389700 | 36500 | 36650 | 36650 | 36400 | 1089 |
| 665 | 20240614 | 093200 | 1093611450 | 36700 | 36850 | 36850 | 36700 | 499 |
| 666 | 20240614 | 093100 | 1075235750 | 36850 | 36850 | 36850 | 36800 | 565 |
| 667 | 20240614 | 093000 | 1054441350 | 36850 | 36950 | 36950 | 36850 | 300 |
| 668 | 20240614 | 092900 | 1043383450 | 37000 | 37200 | 37200 | 36900 | 655 |
| 669 | 20240614 | 092800 | 1019075350 | 37100 | 37300 | 37350 | 37100 | 775 |
| 670 | 20240614 | 092700 | 990207950 | 37350 | 37150 | 37350 | 37100 | 2980 |
| 671 | 20240614 | 092600 | 879168900 | 37150 | 36850 | 37250 | 36800 | 1200 |
| 672 | 20240614 | 092500 | 834776250 | 36800 | 36550 | 36800 | 36550 | 1730 |
| 673 | 20240614 | 092400 | 771272050 | 36500 | 36450 | 36650 | 36450 | 2286 |
| 674 | 20240614 | 092300 | 687644550 | 36500 | 36300 | 36500 | 36300 | 256 |
| 675 | 20240614 | 092200 | 678300850 | 36550 | 36250 | 36550 | 36250 | 1559 |
| 676 | 20240614 | 092100 | 621621600 | 36300 | 36200 | 36350 | 36200 | 531 |
| 677 | 20240614 | 092000 | 602360550 | 36200 | 36200 | 36200 | 36200 | 325 |
| 678 | 20240614 | 091900 | 590595550 | 36200 | 36200 | 36200 | 36050 | 174 |
| 679 | 20240614 | 091800 | 584298500 | 36050 | 36100 | 36300 | 35750 | 4884 |
| 680 | 20240614 | 091700 | 407816200 | 36150 | 35850 | 36150 | 35850 | 299 |
| 681 | 20240614 | 091600 | 397053700 | 35850 | 35800 | 35850 | 35750 | 270 |
| 682 | 20240614 | 091500 | 387384750 | 35800 | 35800 | 35800 | 35800 | 10 |
| 683 | 20240614 | 091400 | 387026750 | 35800 | 35950 | 36000 | 35800 | 98 |
| 684 | 20240614 | 091300 | 383503700 | 35950 | 35900 | 35950 | 35700 | 530 |
| 685 | 20240614 | 091200 | 364456550 | 35950 | 36050 | 36050 | 35950 | 459 |
| 686 | 20240614 | 091100 | 347943250 | 36100 | 36100 | 36250 | 36100 | 739 |
| 687 | 20240614 | 091000 | 321228650 | 35950 | 36150 | 36200 | 35850 | 626 |
| 688 | 20240614 | 090900 | 298637400 | 36150 | 36050 | 36200 | 35950 | 1668 |
| 689 | 20240614 | 090800 | 238356900 | 36050 | 35900 | 36050 | 35500 | 462 |
| 690 | 20240614 | 090700 | 221778650 | 35700 | 35700 | 35900 | 35400 | 1108 |
| 691 | 20240614 | 090600 | 182292350 | 35700 | 35300 | 35700 | 35250 | 381 |
| 692 | 20240614 | 090500 | 168777200 | 35300 | 35500 | 35500 | 35300 | 171 |
| 693 | 20240614 | 090400 | 162738900 | 35250 | 35300 | 35300 | 35250 | 482 |
| 694 | 20240614 | 090300 | 145741400 | 35300 | 35350 | 35350 | 35200 | 1189 |
| 695 | 20240614 | 090200 | 103726750 | 35500 | 35400 | 35550 | 35400 | 676 |
| 696 | 20240614 | 090100 | 79762000 | 35400 | 35800 | 35800 | 35300 | 1159 |
| 697 | 20240614 | 090000 | 38627000 | 35800 | 35800 | 35800 | 35400 | 1079 |