37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 201800 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 6179 |
| 3 | 20240614 | 201700 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 4 | 20240614 | 201600 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 5 | 20240614 | 201500 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 6 | 20240614 | 201400 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 7 | 20240614 | 201300 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 8 | 20240614 | 201200 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 9 | 20240614 | 201100 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 10 | 20240614 | 201000 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 11 | 20240614 | 200900 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 12 | 20240614 | 200800 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 13 | 20240614 | 200700 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 14 | 20240614 | 200600 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 15 | 20240614 | 200500 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 16 | 20240614 | 200400 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 17 | 20240614 | 200300 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 18 | 20240614 | 200200 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 19 | 20240614 | 200100 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 20 | 20240614 | 200000 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 21 | 20240614 | 195900 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 22 | 20240614 | 195800 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 23 | 20240614 | 195700 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 24 | 20240614 | 195600 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 25 | 20240614 | 195500 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 26 | 20240614 | 195400 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 27 | 20240614 | 195300 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 28 | 20240614 | 195200 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 29 | 20240614 | 195100 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 30 | 20240614 | 195000 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 31 | 20240614 | 194900 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 32 | 20240614 | 194800 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 6179 |
| 33 | 20240614 | 194700 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 34 | 20240614 | 194600 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 35 | 20240614 | 194500 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 36 | 20240614 | 194400 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 37 | 20240614 | 194300 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 38 | 20240614 | 194200 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 39 | 20240614 | 194100 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 40 | 20240614 | 194000 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 41 | 20240614 | 193900 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 42 | 20240614 | 193800 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 43 | 20240614 | 193700 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 44 | 20240614 | 193600 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 45 | 20240614 | 193500 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 46 | 20240614 | 193400 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 47 | 20240614 | 193300 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 48 | 20240614 | 193200 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 49 | 20240614 | 193100 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 50 | 20240614 | 193000 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 51 | 20240614 | 192900 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 52 | 20240614 | 192800 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 53 | 20240614 | 192700 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 54 | 20240614 | 192600 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 55 | 20240614 | 192500 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 56 | 20240614 | 192400 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 57 | 20240614 | 192300 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 58 | 20240614 | 192200 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 59 | 20240614 | 192100 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 60 | 20240614 | 192000 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 61 | 20240614 | 191900 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 62 | 20240614 | 191800 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 6179 |
| 63 | 20240614 | 191700 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 64 | 20240614 | 191600 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 65 | 20240614 | 191500 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 66 | 20240614 | 191400 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 67 | 20240614 | 191300 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 68 | 20240614 | 191200 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 69 | 20240614 | 191100 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 70 | 20240614 | 191000 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 71 | 20240614 | 190900 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 72 | 20240614 | 190800 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 73 | 20240614 | 190700 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 74 | 20240614 | 190600 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 75 | 20240614 | 190500 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 76 | 20240614 | 190400 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 77 | 20240614 | 190300 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 78 | 20240614 | 190200 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 79 | 20240614 | 190100 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 80 | 20240614 | 190000 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 81 | 20240614 | 185900 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 82 | 20240614 | 185800 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 83 | 20240614 | 185700 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 84 | 20240614 | 185600 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 85 | 20240614 | 185500 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 86 | 20240614 | 185400 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 87 | 20240614 | 185300 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 88 | 20240614 | 185200 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 89 | 20240614 | 185100 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 90 | 20240614 | 185000 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 91 | 20240614 | 184900 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 92 | 20240614 | 184800 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 6179 |
| 93 | 20240614 | 184700 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 94 | 20240614 | 184600 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 95 | 20240614 | 184500 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 96 | 20240614 | 184400 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 97 | 20240614 | 184300 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 98 | 20240614 | 184200 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 99 | 20240614 | 184100 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 100 | 20240614 | 184000 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 101 | 20240614 | 183900 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 102 | 20240614 | 183800 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 103 | 20240614 | 183700 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 104 | 20240614 | 183600 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 105 | 20240614 | 183500 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 106 | 20240614 | 183400 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 107 | 20240614 | 183300 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 108 | 20240614 | 183200 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 109 | 20240614 | 183100 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 110 | 20240614 | 183000 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 111 | 20240614 | 182900 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 112 | 20240614 | 182800 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 113 | 20240614 | 182700 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 114 | 20240614 | 182600 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 115 | 20240614 | 182500 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 116 | 20240614 | 182400 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 117 | 20240614 | 182300 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 118 | 20240614 | 182200 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 119 | 20240614 | 182100 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 120 | 20240614 | 182000 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 121 | 20240614 | 181900 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 122 | 20240614 | 181800 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 6179 |
| 123 | 20240614 | 181700 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 124 | 20240614 | 181600 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 125 | 20240614 | 181500 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 126 | 20240614 | 181400 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 127 | 20240614 | 181300 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 128 | 20240614 | 181200 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 129 | 20240614 | 181100 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 130 | 20240614 | 181000 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 131 | 20240614 | 180900 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 132 | 20240614 | 180800 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 133 | 20240614 | 180700 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 134 | 20240614 | 180600 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 135 | 20240614 | 180500 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 136 | 20240614 | 180400 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 137 | 20240614 | 180300 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 138 | 20240614 | 180200 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 139 | 20240614 | 180100 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 140 | 20240614 | 180000 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 141 | 20240614 | 175900 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 142 | 20240614 | 175800 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 143 | 20240614 | 175700 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 144 | 20240614 | 175600 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 145 | 20240614 | 175500 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 146 | 20240614 | 175400 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 147 | 20240614 | 175300 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 148 | 20240614 | 175200 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 149 | 20240614 | 175100 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 150 | 20240614 | 175000 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 151 | 20240614 | 174900 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 152 | 20240614 | 174800 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 6179 |
| 153 | 20240614 | 174700 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 154 | 20240614 | 174600 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 155 | 20240614 | 174500 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 156 | 20240614 | 174400 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 157 | 20240614 | 174300 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 158 | 20240614 | 174200 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 159 | 20240614 | 174100 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 160 | 20240614 | 174000 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 161 | 20240614 | 173900 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 162 | 20240614 | 173800 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 163 | 20240614 | 173700 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 164 | 20240614 | 173600 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 165 | 20240614 | 173500 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 166 | 20240614 | 173400 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 167 | 20240614 | 173300 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 168 | 20240614 | 173200 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 169 | 20240614 | 173100 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 170 | 20240614 | 173000 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 171 | 20240614 | 172900 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 172 | 20240614 | 172800 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 173 | 20240614 | 172700 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 174 | 20240614 | 172600 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 175 | 20240614 | 172500 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 176 | 20240614 | 172400 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 177 | 20240614 | 172300 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 178 | 20240614 | 172200 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 179 | 20240614 | 172100 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 180 | 20240614 | 172000 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 181 | 20240614 | 171900 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 182 | 20240614 | 171800 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 6179 |
| 183 | 20240614 | 171700 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 184 | 20240614 | 171600 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 185 | 20240614 | 171500 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 186 | 20240614 | 171400 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 187 | 20240614 | 171300 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 188 | 20240614 | 171200 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 189 | 20240614 | 171100 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 190 | 20240614 | 171000 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 191 | 20240614 | 170900 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 192 | 20240614 | 170800 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 193 | 20240614 | 170700 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 194 | 20240614 | 170600 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 195 | 20240614 | 170500 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 196 | 20240614 | 170400 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 197 | 20240614 | 170300 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 198 | 20240614 | 170200 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 199 | 20240614 | 170100 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 200 | 20240614 | 170000 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 201 | 20240614 | 165900 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 202 | 20240614 | 165800 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 203 | 20240614 | 165700 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 204 | 20240614 | 165600 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 205 | 20240614 | 165500 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 206 | 20240614 | 165400 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 207 | 20240614 | 165300 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 208 | 20240614 | 165200 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 209 | 20240614 | 165100 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 210 | 20240614 | 165000 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 211 | 20240614 | 164900 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 212 | 20240614 | 164800 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 6179 |
| 213 | 20240614 | 164700 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 214 | 20240614 | 164600 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 215 | 20240614 | 164500 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 216 | 20240614 | 164400 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 217 | 20240614 | 164300 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 218 | 20240614 | 164200 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 219 | 20240614 | 164100 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 220 | 20240614 | 164000 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 221 | 20240614 | 163900 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 222 | 20240614 | 163800 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 223 | 20240614 | 163700 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 224 | 20240614 | 163600 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 225 | 20240614 | 163500 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 226 | 20240614 | 163400 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 227 | 20240614 | 163300 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 228 | 20240614 | 163200 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 229 | 20240614 | 163100 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 230 | 20240614 | 163000 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 231 | 20240614 | 162900 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 232 | 20240614 | 162800 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 233 | 20240614 | 162700 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 234 | 20240614 | 162600 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 235 | 20240614 | 162500 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 236 | 20240614 | 162400 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 237 | 20240614 | 162300 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 238 | 20240614 | 162200 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 239 | 20240614 | 162100 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 240 | 20240614 | 162000 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 241 | 20240614 | 161900 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 242 | 20240614 | 161800 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 6179 |
| 243 | 20240614 | 161700 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 244 | 20240614 | 161600 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 245 | 20240614 | 161500 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 246 | 20240614 | 161400 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 247 | 20240614 | 161300 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 248 | 20240614 | 161200 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 249 | 20240614 | 161100 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 250 | 20240614 | 161000 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 251 | 20240614 | 160900 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 252 | 20240614 | 160800 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 253 | 20240614 | 160700 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 254 | 20240614 | 160600 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 255 | 20240614 | 160500 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 256 | 20240614 | 160400 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 257 | 20240614 | 160300 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 258 | 20240614 | 160200 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 259 | 20240614 | 160100 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 260 | 20240614 | 160000 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 261 | 20240614 | 155900 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 262 | 20240614 | 155800 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 263 | 20240614 | 155700 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 264 | 20240614 | 155600 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 265 | 20240614 | 155500 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 266 | 20240614 | 155400 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 267 | 20240614 | 155300 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 268 | 20240614 | 155200 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 269 | 20240614 | 155100 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 270 | 20240614 | 155000 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 271 | 20240614 | 154900 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 272 | 20240614 | 154800 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 6179 |
| 273 | 20240614 | 154700 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 274 | 20240614 | 154600 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 275 | 20240614 | 154500 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 276 | 20240614 | 154400 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 277 | 20240614 | 154300 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 278 | 20240614 | 154200 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 279 | 20240614 | 154100 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 280 | 20240614 | 154000 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 281 | 20240614 | 153900 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 282 | 20240614 | 153800 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 283 | 20240614 | 153700 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 284 | 20240614 | 153600 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 285 | 20240614 | 153500 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 286 | 20240614 | 153400 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 287 | 20240614 | 153300 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 288 | 20240614 | 153200 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 289 | 20240614 | 153100 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 290 | 20240614 | 153000 | 19635461200 | 42100 | 42100 | 42100 | 42100 | 6179 |
| 291 | 20240614 | 152900 | 19375325300 | 42350 | 42350 | 42350 | 42350 | 0 |
| 292 | 20240614 | 152800 | 19375325300 | 42350 | 42350 | 42350 | 42350 | 0 |
| 293 | 20240614 | 152700 | 19375325300 | 42350 | 42350 | 42350 | 42350 | 0 |
| 294 | 20240614 | 152600 | 19375325300 | 42350 | 42350 | 42350 | 42350 | 0 |
| 295 | 20240614 | 152500 | 19375325300 | 42350 | 42350 | 42350 | 42350 | 0 |
| 296 | 20240614 | 152400 | 19375325300 | 42350 | 42350 | 42350 | 42350 | 0 |
| 297 | 20240614 | 152300 | 19375325300 | 42350 | 42350 | 42350 | 42350 | 0 |
| 298 | 20240614 | 152200 | 19375325300 | 42350 | 42350 | 42350 | 42350 | 0 |
| 299 | 20240614 | 152100 | 19375325300 | 42350 | 42350 | 42350 | 42350 | 0 |
| 300 | 20240614 | 152000 | 19375325300 | 42350 | 42350 | 42350 | 42350 | 0 |
| 301 | 20240614 | 151900 | 19375325300 | 42350 | 42450 | 42500 | 42350 | 946 |
| 302 | 20240614 | 151800 | 19335209650 | 42450 | 42700 | 42700 | 42350 | 1736 |
| 303 | 20240614 | 151700 | 19261448600 | 42850 | 42900 | 42900 | 42700 | 8670 |
| 304 | 20240614 | 151600 | 18890383800 | 42900 | 42800 | 42900 | 42650 | 1965 |
| 305 | 20240614 | 151500 | 18806391450 | 42800 | 42650 | 42900 | 42600 | 1392 |
| 306 | 20240614 | 151400 | 18746964500 | 42650 | 42550 | 42650 | 42550 | 1766 |
| 307 | 20240614 | 151300 | 18671728400 | 42550 | 42400 | 42550 | 42350 | 1853 |
| 308 | 20240614 | 151200 | 18593110500 | 42400 | 42400 | 42400 | 42250 | 1558 |
| 309 | 20240614 | 151100 | 18527135750 | 42300 | 42100 | 42400 | 42100 | 3351 |
| 310 | 20240614 | 151000 | 18385676700 | 42100 | 42100 | 42150 | 42100 | 1805 |
| 311 | 20240614 | 150900 | 18309652450 | 42100 | 42100 | 42200 | 42100 | 1534 |
| 312 | 20240614 | 150800 | 18245051150 | 42100 | 42050 | 42300 | 42050 | 3553 |
| 313 | 20240614 | 150700 | 18095478050 | 42100 | 42100 | 42300 | 42050 | 2905 |
| 314 | 20240614 | 150600 | 17973153250 | 42300 | 42100 | 42300 | 42050 | 2520 |
| 315 | 20240614 | 150500 | 17867036750 | 42100 | 42300 | 42400 | 42050 | 2431 |
| 316 | 20240614 | 150400 | 17764525550 | 42400 | 42450 | 42450 | 42200 | 934 |
| 317 | 20240614 | 150300 | 17724927400 | 42450 | 42150 | 42450 | 42100 | 2928 |
| 318 | 20240614 | 150200 | 17601496050 | 42150 | 42200 | 42200 | 42150 | 152 |
| 319 | 20240614 | 150100 | 17595082250 | 42200 | 42250 | 42250 | 42150 | 313 |
| 320 | 20240614 | 150000 | 17581878400 | 42150 | 42200 | 42300 | 42150 | 1083 |
| 321 | 20240614 | 145900 | 17536161800 | 42150 | 42150 | 42300 | 42100 | 932 |
| 322 | 20240614 | 145800 | 17496911000 | 42100 | 42100 | 42150 | 42050 | 667 |
| 323 | 20240614 | 145700 | 17468830000 | 42100 | 42300 | 42350 | 42100 | 1867 |
| 324 | 20240614 | 145600 | 17390148900 | 42350 | 42250 | 42350 | 42150 | 1026 |
| 325 | 20240614 | 145500 | 17346823750 | 42250 | 42400 | 42450 | 42250 | 920 |
| 326 | 20240614 | 145400 | 17307876050 | 42450 | 42550 | 42550 | 42400 | 615 |
| 327 | 20240614 | 145300 | 17281739950 | 42550 | 42650 | 42650 | 42500 | 573 |
| 328 | 20240614 | 145200 | 17257360600 | 42650 | 42650 | 43000 | 42650 | 282 |
| 329 | 20240614 | 145100 | 17245328050 | 42600 | 42750 | 42750 | 42600 | 112 |
| 330 | 20240614 | 145000 | 17240552350 | 42750 | 43100 | 43100 | 42750 | 1509 |
| 331 | 20240614 | 144900 | 17175738300 | 43100 | 42950 | 43150 | 42950 | 1067 |
| 332 | 20240614 | 144800 | 17129761850 | 42950 | 42950 | 43150 | 42850 | 2655 |
| 333 | 20240614 | 144700 | 17015512300 | 42900 | 42800 | 42900 | 42550 | 1263 |
| 334 | 20240614 | 144600 | 16961501250 | 42800 | 42600 | 42850 | 42600 | 518 |
| 335 | 20240614 | 144500 | 16939359150 | 42500 | 42500 | 42650 | 42500 | 584 |
| 336 | 20240614 | 144400 | 16914503200 | 42500 | 42350 | 42500 | 42350 | 19 |
| 337 | 20240614 | 144300 | 16913698400 | 42300 | 42400 | 42450 | 42300 | 840 |
| 338 | 20240614 | 144200 | 16878134350 | 42300 | 42200 | 42300 | 42200 | 290 |
| 339 | 20240614 | 144100 | 16865878400 | 42200 | 42150 | 42200 | 42150 | 164 |
| 340 | 20240614 | 144000 | 16858959500 | 42200 | 42200 | 42200 | 42150 | 168 |
| 341 | 20240614 | 143900 | 16851874450 | 42250 | 42300 | 42300 | 42100 | 336 |
| 342 | 20240614 | 143800 | 16837685300 | 42250 | 42250 | 42250 | 42250 | 45 |
| 343 | 20240614 | 143700 | 16835784050 | 42250 | 42000 | 42300 | 42000 | 1247 |
| 344 | 20240614 | 143600 | 16783294600 | 42000 | 42200 | 42200 | 42000 | 1544 |
| 345 | 20240614 | 143500 | 16718283950 | 42200 | 42300 | 42350 | 42200 | 320 |
| 346 | 20240614 | 143400 | 16704770750 | 42300 | 42350 | 42350 | 42200 | 830 |
| 347 | 20240614 | 143300 | 16669680300 | 42350 | 42450 | 42450 | 42300 | 416 |
| 348 | 20240614 | 143200 | 16652046700 | 42500 | 42400 | 42500 | 42400 | 724 |
| 349 | 20240614 | 143100 | 16621346000 | 42450 | 42500 | 42500 | 42400 | 217 |
| 350 | 20240614 | 143000 | 16612125850 | 42550 | 42550 | 42650 | 42500 | 575 |
| 351 | 20240614 | 142900 | 16587632400 | 42550 | 42550 | 42550 | 42500 | 251 |
| 352 | 20240614 | 142800 | 16576959850 | 42500 | 42500 | 42500 | 42400 | 294 |
| 353 | 20240614 | 142700 | 16564472350 | 42500 | 42350 | 42500 | 42300 | 351 |
| 354 | 20240614 | 142600 | 16549601950 | 42350 | 42300 | 42400 | 42300 | 364 |
| 355 | 20240614 | 142500 | 16534194700 | 42300 | 42200 | 42300 | 42150 | 1779 |
| 356 | 20240614 | 142400 | 16459116150 | 42200 | 42150 | 42200 | 42050 | 680 |
| 357 | 20240614 | 142300 | 16430481300 | 42150 | 42150 | 42200 | 42050 | 2357 |
| 358 | 20240614 | 142200 | 16331228350 | 42150 | 42200 | 42250 | 42150 | 1184 |
| 359 | 20240614 | 142100 | 16281265350 | 42200 | 42400 | 42400 | 42200 | 938 |
| 360 | 20240614 | 142000 | 16241608450 | 42400 | 42300 | 42450 | 42250 | 1318 |
| 361 | 20240614 | 141900 | 16185843550 | 42300 | 42300 | 42400 | 42250 | 150 |
| 362 | 20240614 | 141800 | 16179497200 | 42450 | 42600 | 42600 | 42350 | 927 |
| 363 | 20240614 | 141700 | 16140104200 | 42600 | 42550 | 42600 | 42550 | 90 |
| 364 | 20240614 | 141600 | 16136270950 | 42550 | 42450 | 42550 | 42450 | 1016 |
| 365 | 20240614 | 141500 | 16093114900 | 42500 | 42550 | 42600 | 42450 | 1006 |
| 366 | 20240614 | 141400 | 16050345300 | 42500 | 42400 | 42600 | 42400 | 444 |
| 367 | 20240614 | 141300 | 16031497350 | 42350 | 42300 | 42400 | 42250 | 108 |
| 368 | 20240614 | 141200 | 16026927750 | 42300 | 42200 | 42300 | 42200 | 253 |
| 369 | 20240614 | 141100 | 16016243350 | 42200 | 42150 | 42200 | 42100 | 610 |
| 370 | 20240614 | 141000 | 15990530950 | 42150 | 42350 | 42350 | 42100 | 836 |
| 371 | 20240614 | 140900 | 15955236700 | 42350 | 42350 | 42350 | 42300 | 324 |
| 372 | 20240614 | 140800 | 15941515550 | 42350 | 42200 | 42500 | 42200 | 784 |
| 373 | 20240614 | 140700 | 15908312300 | 42200 | 42000 | 42200 | 42000 | 2160 |
| 374 | 20240614 | 140600 | 15817464900 | 42000 | 42000 | 42100 | 41950 | 3722 |
| 375 | 20240614 | 140500 | 15661154250 | 42000 | 42150 | 42150 | 42000 | 3113 |
| 376 | 20240614 | 140400 | 15530216000 | 42150 | 42200 | 42200 | 42150 | 1793 |
| 377 | 20240614 | 140300 | 15454637500 | 42200 | 42200 | 42250 | 42150 | 4112 |
| 378 | 20240614 | 140200 | 15281222050 | 42200 | 42300 | 42300 | 42200 | 669 |
| 379 | 20240614 | 140100 | 15252957350 | 42250 | 42450 | 42450 | 42250 | 3542 |
| 380 | 20240614 | 140000 | 15102961550 | 42450 | 42550 | 42550 | 42450 | 483 |
| 381 | 20240614 | 135900 | 15082436750 | 42550 | 42500 | 42550 | 42500 | 338 |
| 382 | 20240614 | 135800 | 15068069950 | 42500 | 42500 | 42500 | 42450 | 183 |
| 383 | 20240614 | 135700 | 15060297450 | 42500 | 42550 | 42550 | 42450 | 581 |
| 384 | 20240614 | 135600 | 15035617450 | 42550 | 42550 | 42550 | 42500 | 949 |
| 385 | 20240614 | 135500 | 14995283100 | 42550 | 42550 | 42550 | 42500 | 907 |
| 386 | 20240614 | 135400 | 14956722000 | 42550 | 42600 | 42600 | 42550 | 121 |
| 387 | 20240614 | 135300 | 14951568900 | 42700 | 42650 | 42700 | 42550 | 1973 |
| 388 | 20240614 | 135200 | 14867539250 | 42700 | 42650 | 42700 | 42650 | 2 |
| 389 | 20240614 | 135100 | 14867453900 | 42650 | 42650 | 42650 | 42650 | 75 |
| 390 | 20240614 | 135000 | 14864255150 | 42650 | 42650 | 42650 | 42600 | 236 |
| 391 | 20240614 | 134900 | 14854199850 | 42650 | 42650 | 42650 | 42650 | 344 |
| 392 | 20240614 | 134800 | 14839528250 | 42650 | 42650 | 42650 | 42650 | 68 |
| 393 | 20240614 | 134700 | 14836628050 | 42700 | 42750 | 42750 | 42700 | 15 |
| 394 | 20240614 | 134600 | 14835986950 | 42750 | 42600 | 42750 | 42550 | 650 |
| 395 | 20240614 | 134500 | 14808277850 | 42600 | 42700 | 42700 | 42600 | 697 |
| 396 | 20240614 | 134400 | 14778559350 | 42700 | 42650 | 42700 | 42650 | 104 |
| 397 | 20240614 | 134300 | 14774123100 | 42700 | 42700 | 42700 | 42650 | 149 |
| 398 | 20240614 | 134200 | 14767761400 | 42700 | 42750 | 42850 | 42700 | 548 |
| 399 | 20240614 | 134100 | 14744343600 | 42900 | 42850 | 42900 | 42700 | 3751 |
| 400 | 20240614 | 134000 | 14583863850 | 42800 | 42900 | 42900 | 42800 | 566 |
| 401 | 20240614 | 133900 | 14559583250 | 42900 | 42850 | 42900 | 42800 | 123 |
| 402 | 20240614 | 133800 | 14554309850 | 42800 | 42800 | 42850 | 42800 | 364 |
| 403 | 20240614 | 133700 | 14538718350 | 42800 | 42850 | 42850 | 42800 | 123 |
| 404 | 20240614 | 133600 | 14533449250 | 42850 | 42900 | 42950 | 42850 | 123 |
| 405 | 20240614 | 133500 | 14528172100 | 42800 | 42900 | 42950 | 42800 | 491 |
| 406 | 20240614 | 133400 | 14507111700 | 42850 | 42800 | 42950 | 42750 | 199 |
| 407 | 20240614 | 133300 | 14498591550 | 42750 | 42750 | 42900 | 42750 | 69 |
| 408 | 20240614 | 133200 | 14495641200 | 42850 | 42800 | 42850 | 42750 | 148 |
| 409 | 20240614 | 133100 | 14489312000 | 42850 | 42950 | 42950 | 42850 | 188 |
| 410 | 20240614 | 133000 | 14481245000 | 43000 | 43000 | 43000 | 43000 | 116 |
| 411 | 20240614 | 132900 | 14476257000 | 43000 | 42700 | 43000 | 42650 | 708 |
| 412 | 20240614 | 132800 | 14445965100 | 42650 | 42850 | 42850 | 42650 | 732 |
| 413 | 20240614 | 132700 | 14414668000 | 42850 | 42950 | 42950 | 42850 | 396 |
| 414 | 20240614 | 132600 | 14397682900 | 42950 | 42950 | 43000 | 42900 | 166 |
| 415 | 20240614 | 132500 | 14390553400 | 42950 | 42950 | 42950 | 42950 | 19 |
| 416 | 20240614 | 132400 | 14389737350 | 42900 | 43050 | 43050 | 42900 | 420 |
| 417 | 20240614 | 132300 | 14371714950 | 42900 | 43000 | 43050 | 42900 | 72 |
| 418 | 20240614 | 132200 | 14368619500 | 43050 | 43100 | 43100 | 42950 | 791 |
| 419 | 20240614 | 132100 | 14334591200 | 43150 | 43050 | 43250 | 43050 | 389 |
| 420 | 20240614 | 132000 | 14317815700 | 43100 | 43100 | 43150 | 43100 | 272 |
| 421 | 20240614 | 131900 | 14306090000 | 43100 | 43150 | 43200 | 43100 | 290 |
| 422 | 20240614 | 131800 | 14293587550 | 43150 | 43150 | 43150 | 43150 | 160 |
| 423 | 20240614 | 131700 | 14286683550 | 43150 | 43200 | 43200 | 43100 | 423 |
| 424 | 20240614 | 131600 | 14268424000 | 43250 | 43250 | 43300 | 43250 | 211 |
| 425 | 20240614 | 131500 | 14259298200 | 43250 | 43350 | 43350 | 43250 | 271 |
| 426 | 20240614 | 131400 | 14247568900 | 43350 | 43450 | 43500 | 43350 | 240 |
| 427 | 20240614 | 131300 | 14237150600 | 43450 | 43600 | 43650 | 43450 | 325 |
| 428 | 20240614 | 131200 | 14222994200 | 43600 | 43550 | 43650 | 43500 | 601 |
| 429 | 20240614 | 131100 | 14196782450 | 43550 | 43300 | 43550 | 43300 | 3920 |
| 430 | 20240614 | 131000 | 14026767250 | 43350 | 43250 | 43350 | 43150 | 267 |
| 431 | 20240614 | 130900 | 14015217400 | 43250 | 43300 | 43300 | 43250 | 170 |
| 432 | 20240614 | 130800 | 14007859200 | 43300 | 43300 | 43300 | 43300 | 37 |
| 433 | 20240614 | 130700 | 14006257100 | 43300 | 43100 | 43300 | 43000 | 1601 |
| 434 | 20240614 | 130600 | 13937093700 | 43100 | 43350 | 43350 | 43000 | 718 |
| 435 | 20240614 | 130500 | 13906100050 | 43200 | 43500 | 43500 | 43100 | 497 |
| 436 | 20240614 | 130400 | 13884550200 | 43500 | 43500 | 43650 | 43500 | 1474 |
| 437 | 20240614 | 130300 | 13820282600 | 43600 | 43250 | 43600 | 43150 | 1480 |
| 438 | 20240614 | 130200 | 13756005300 | 43250 | 42900 | 43300 | 42900 | 2200 |
| 439 | 20240614 | 130100 | 13661175650 | 42800 | 42900 | 42900 | 42800 | 502 |
| 440 | 20240614 | 130000 | 13639644400 | 42850 | 42900 | 42900 | 42850 | 339 |
| 441 | 20240614 | 125900 | 13625109250 | 42800 | 42650 | 42800 | 42650 | 574 |
| 442 | 20240614 | 125800 | 13600547700 | 42650 | 42700 | 42700 | 42600 | 215 |
| 443 | 20240614 | 125700 | 13591378200 | 42650 | 42750 | 42800 | 42650 | 339 |
| 444 | 20240614 | 125600 | 13576887700 | 42800 | 42900 | 42900 | 42800 | 271 |
| 445 | 20240614 | 125500 | 13565276650 | 42950 | 42700 | 42950 | 42650 | 173 |
| 446 | 20240614 | 125400 | 13557854700 | 42650 | 42700 | 42700 | 42650 | 131 |
| 447 | 20240614 | 125300 | 13552266750 | 42700 | 42850 | 42850 | 42650 | 306 |
| 448 | 20240614 | 125200 | 13539187450 | 42850 | 42700 | 42850 | 42700 | 285 |
| 449 | 20240614 | 125100 | 13526989000 | 42850 | 42650 | 42850 | 42650 | 185 |
| 450 | 20240614 | 125000 | 13519097550 | 42650 | 42650 | 42650 | 42600 | 187 |
| 451 | 20240614 | 124900 | 13511124800 | 42600 | 42800 | 42800 | 42600 | 193 |
| 452 | 20240614 | 124800 | 13502889950 | 42800 | 42850 | 42850 | 42750 | 484 |
| 453 | 20240614 | 124700 | 13482173750 | 42750 | 42700 | 42800 | 42600 | 179 |
| 454 | 20240614 | 124600 | 13474519750 | 42650 | 42600 | 42650 | 42550 | 264 |
| 455 | 20240614 | 124500 | 13463266500 | 42600 | 42550 | 42600 | 42550 | 22 |
| 456 | 20240614 | 124400 | 13462329400 | 42550 | 42650 | 42700 | 42550 | 538 |
| 457 | 20240614 | 124300 | 13439405550 | 42650 | 42550 | 42650 | 42550 | 281 |
| 458 | 20240614 | 124200 | 13427433600 | 42550 | 42600 | 42600 | 42500 | 1355 |
| 459 | 20240614 | 124100 | 13369767550 | 42650 | 42600 | 42650 | 42600 | 140 |
| 460 | 20240614 | 124000 | 13363802850 | 42500 | 42600 | 42600 | 42500 | 2183 |
| 461 | 20240614 | 123900 | 13270985050 | 42600 | 42700 | 42700 | 42600 | 1011 |
| 462 | 20240614 | 123800 | 13227871300 | 42650 | 42700 | 42700 | 42650 | 65 |
| 463 | 20240614 | 123700 | 13225097700 | 42750 | 42800 | 42800 | 42750 | 113 |
| 464 | 20240614 | 123600 | 13220261950 | 42650 | 42650 | 42900 | 42650 | 1322 |
| 465 | 20240614 | 123500 | 13163876400 | 42650 | 42750 | 42750 | 42550 | 4721 |
| 466 | 20240614 | 123400 | 12962521850 | 42750 | 42800 | 42800 | 42650 | 695 |
| 467 | 20240614 | 123300 | 12932841800 | 42800 | 42900 | 42900 | 42800 | 282 |
| 468 | 20240614 | 123200 | 12920750100 | 42900 | 43000 | 43000 | 42900 | 700 |
| 469 | 20240614 | 123100 | 12890653700 | 42900 | 43150 | 43200 | 42900 | 417 |
| 470 | 20240614 | 123000 | 12872694850 | 43200 | 43200 | 43250 | 43200 | 389 |
| 471 | 20240614 | 122900 | 12855884000 | 43200 | 43150 | 43200 | 43150 | 69 |
| 472 | 20240614 | 122800 | 12852906400 | 43150 | 43000 | 43150 | 43000 | 99 |
| 473 | 20240614 | 122700 | 12848641750 | 43050 | 43000 | 43050 | 43000 | 40 |
| 474 | 20240614 | 122600 | 12846921250 | 43000 | 43000 | 43000 | 42950 | 206 |
| 475 | 20240614 | 122500 | 12838067550 | 43000 | 43000 | 43000 | 43000 | 62 |
| 476 | 20240614 | 122400 | 12835401550 | 43000 | 43000 | 43000 | 43000 | 56 |
| 477 | 20240614 | 122300 | 12832993550 | 43000 | 43000 | 43000 | 43000 | 42 |
| 478 | 20240614 | 122200 | 12831187550 | 43050 | 43050 | 43050 | 43000 | 69 |
| 479 | 20240614 | 122100 | 12828217250 | 43050 | 43050 | 43050 | 43050 | 20 |
| 480 | 20240614 | 122000 | 12827356250 | 43050 | 43050 | 43050 | 43000 | 38 |
| 481 | 20240614 | 121900 | 12825720550 | 43050 | 43000 | 43050 | 42950 | 148 |
| 482 | 20240614 | 121800 | 12819356650 | 43000 | 43050 | 43050 | 43000 | 214 |
| 483 | 20240614 | 121700 | 12810147550 | 43050 | 43150 | 43150 | 43050 | 10 |
| 484 | 20240614 | 121600 | 12809716600 | 43050 | 43150 | 43150 | 43050 | 201 |
| 485 | 20240614 | 121500 | 12801052050 | 43200 | 43250 | 43450 | 43200 | 1258 |
| 486 | 20240614 | 121400 | 12746629700 | 43450 | 43450 | 43450 | 43250 | 377 |
| 487 | 20240614 | 121300 | 12730289400 | 43400 | 43300 | 43400 | 43250 | 569 |
| 488 | 20240614 | 121200 | 12705639450 | 43300 | 43200 | 43300 | 43200 | 133 |
| 489 | 20240614 | 121100 | 12699883500 | 43300 | 43350 | 43350 | 43250 | 137 |
| 490 | 20240614 | 121000 | 12693957950 | 43400 | 43350 | 43400 | 43250 | 345 |
| 491 | 20240614 | 120900 | 12678991850 | 43150 | 43300 | 43450 | 43150 | 782 |
| 492 | 20240614 | 120800 | 12645075600 | 43100 | 43350 | 43350 | 43100 | 362 |
| 493 | 20240614 | 120700 | 12629405150 | 43100 | 43050 | 43400 | 43050 | 1868 |
| 494 | 20240614 | 120600 | 12548559750 | 43050 | 42900 | 43100 | 42800 | 1226 |
| 495 | 20240614 | 120500 | 12495841800 | 42900 | 42800 | 42900 | 42800 | 11 |
| 496 | 20240614 | 120400 | 12495370100 | 42750 | 42750 | 42750 | 42750 | 1 |
| 497 | 20240614 | 120300 | 12495327350 | 42750 | 42700 | 42750 | 42700 | 65 |
| 498 | 20240614 | 120200 | 12492549650 | 42800 | 42850 | 42850 | 42550 | 347 |
| 499 | 20240614 | 120100 | 12477731150 | 42850 | 42600 | 42850 | 42600 | 306 |
| 500 | 20240614 | 120000 | 12464651200 | 42600 | 42600 | 42600 | 42600 | 110 |
| 501 | 20240614 | 115900 | 12459965200 | 42600 | 42600 | 42600 | 42600 | 70 |
| 502 | 20240614 | 115800 | 12456983200 | 42600 | 42600 | 42600 | 42600 | 50 |
| 503 | 20240614 | 115700 | 12454853200 | 42600 | 42600 | 42600 | 42500 | 180 |
| 504 | 20240614 | 115600 | 12447188400 | 42600 | 42550 | 42600 | 42500 | 361 |
| 505 | 20240614 | 115500 | 12431816150 | 42550 | 42550 | 42550 | 42550 | 69 |
| 506 | 20240614 | 115400 | 12428880200 | 42500 | 42500 | 42500 | 42450 | 296 |
| 507 | 20240614 | 115300 | 12416308100 | 42500 | 42550 | 42550 | 42500 | 489 |
| 508 | 20240614 | 115200 | 12395512900 | 42550 | 42550 | 42550 | 42500 | 675 |
| 509 | 20240614 | 115100 | 12366812300 | 42600 | 42600 | 42600 | 42550 | 824 |
| 510 | 20240614 | 115000 | 12331744400 | 42550 | 42650 | 42650 | 42550 | 281 |
| 511 | 20240614 | 114900 | 12319782900 | 42650 | 42650 | 42700 | 42650 | 67 |
| 512 | 20240614 | 114800 | 12316924250 | 42650 | 42700 | 42700 | 42600 | 165 |
| 513 | 20240614 | 114700 | 12309891550 | 42700 | 42500 | 42700 | 42500 | 402 |
| 514 | 20240614 | 114600 | 12292754150 | 42500 | 42550 | 42550 | 42350 | 1068 |
| 515 | 20240614 | 114500 | 12247410050 | 42500 | 42600 | 42600 | 42500 | 405 |
| 516 | 20240614 | 114400 | 12230180400 | 42600 | 42500 | 42600 | 42500 | 88 |
| 517 | 20240614 | 114300 | 12226436150 | 42500 | 42650 | 42650 | 42450 | 4077 |
| 518 | 20240614 | 114200 | 12052983700 | 42650 | 42700 | 42700 | 42650 | 184 |
| 519 | 20240614 | 114100 | 12045133250 | 42750 | 42700 | 42750 | 42700 | 170 |
| 520 | 20240614 | 114000 | 12037869500 | 42650 | 42650 | 42650 | 42600 | 674 |
| 521 | 20240614 | 113900 | 12009156350 | 42600 | 42700 | 42800 | 42600 | 73 |
| 522 | 20240614 | 113800 | 12006043450 | 42900 | 42600 | 42900 | 42600 | 143 |
| 523 | 20240614 | 113700 | 11999946850 | 42550 | 42700 | 42750 | 42550 | 1126 |
| 524 | 20240614 | 113600 | 11951940350 | 42700 | 42800 | 42800 | 42700 | 48 |
| 525 | 20240614 | 113500 | 11949890000 | 42800 | 42800 | 42800 | 42800 | 42 |
| 526 | 20240614 | 113400 | 11948092400 | 42800 | 42600 | 42800 | 42600 | 460 |
| 527 | 20240614 | 113300 | 11928441150 | 42600 | 42700 | 42700 | 42600 | 385 |
| 528 | 20240614 | 113200 | 11912025800 | 42700 | 42750 | 42750 | 42600 | 462 |
| 529 | 20240614 | 113100 | 11892322700 | 42750 | 42550 | 42800 | 42550 | 544 |
| 530 | 20240614 | 113000 | 11869126300 | 42550 | 42600 | 42600 | 42550 | 1201 |
| 531 | 20240614 | 112900 | 11817982200 | 42650 | 42800 | 42800 | 42650 | 1036 |
| 532 | 20240614 | 112800 | 11773751250 | 42800 | 42800 | 42800 | 42750 | 230 |
| 533 | 20240614 | 112700 | 11763907750 | 42750 | 42950 | 42950 | 42750 | 1174 |
| 534 | 20240614 | 112600 | 11713632900 | 42900 | 43050 | 43050 | 42900 | 125 |
| 535 | 20240614 | 112500 | 11708262500 | 43050 | 42950 | 43050 | 42950 | 339 |
| 536 | 20240614 | 112400 | 11693680600 | 42900 | 42950 | 42950 | 42900 | 341 |
| 537 | 20240614 | 112300 | 11679051650 | 42950 | 43000 | 43000 | 42950 | 162 |
| 538 | 20240614 | 112200 | 11672093500 | 42950 | 42900 | 42950 | 42900 | 115 |
| 539 | 20240614 | 112100 | 11667155000 | 43000 | 43000 | 43000 | 42900 | 524 |
| 540 | 20240614 | 112000 | 11644649200 | 43000 | 43050 | 43100 | 42950 | 651 |
| 541 | 20240614 | 111900 | 11616627950 | 43050 | 42850 | 43050 | 42800 | 1387 |
| 542 | 20240614 | 111800 | 11557146850 | 42850 | 42900 | 42900 | 42850 | 487 |
| 543 | 20240614 | 111700 | 11536262250 | 42950 | 43000 | 43000 | 42950 | 424 |
| 544 | 20240614 | 111600 | 11518049800 | 43000 | 42950 | 43000 | 42900 | 483 |
| 545 | 20240614 | 111500 | 11497310600 | 42950 | 43000 | 43000 | 42950 | 236 |
| 546 | 20240614 | 111400 | 11487166700 | 43050 | 43050 | 43050 | 43050 | 183 |
| 547 | 20240614 | 111300 | 11479288550 | 43050 | 43100 | 43100 | 43050 | 386 |
| 548 | 20240614 | 111200 | 11462665600 | 43100 | 43050 | 43100 | 43050 | 143 |
| 549 | 20240614 | 111100 | 11456509400 | 43050 | 42950 | 43050 | 42950 | 352 |
| 550 | 20240614 | 111000 | 11441372450 | 42950 | 42900 | 42950 | 42900 | 257 |
| 551 | 20240614 | 110900 | 11430341650 | 42900 | 42900 | 42950 | 42850 | 1614 |
| 552 | 20240614 | 110800 | 11361155350 | 42900 | 42900 | 42950 | 42900 | 514 |
| 553 | 20240614 | 110700 | 11339103050 | 42900 | 43150 | 43150 | 42900 | 1886 |
| 554 | 20240614 | 110600 | 11258015900 | 43150 | 43250 | 43250 | 43150 | 716 |
| 555 | 20240614 | 110500 | 11227098950 | 43200 | 43300 | 43300 | 43200 | 84 |
| 556 | 20240614 | 110400 | 11223469750 | 43300 | 43300 | 43400 | 43250 | 1534 |
| 557 | 20240614 | 110300 | 11157015900 | 43250 | 43150 | 43250 | 43150 | 135 |
| 558 | 20240614 | 110200 | 11151180150 | 43100 | 43150 | 43150 | 43100 | 100 |
| 559 | 20240614 | 110100 | 11146865300 | 42950 | 43000 | 43100 | 42950 | 667 |
| 560 | 20240614 | 110000 | 11118196900 | 43100 | 43100 | 43150 | 42950 | 568 |
| 561 | 20240614 | 105900 | 11093749200 | 43050 | 43050 | 43050 | 43050 | 57 |
| 562 | 20240614 | 105800 | 11091295350 | 43050 | 42950 | 43150 | 42950 | 786 |
| 563 | 20240614 | 105700 | 11057464450 | 42950 | 43000 | 43000 | 42950 | 266 |
| 564 | 20240614 | 105600 | 11046033500 | 42950 | 43000 | 43000 | 42950 | 307 |
| 565 | 20240614 | 105500 | 11032840500 | 43050 | 43050 | 43050 | 43000 | 208 |
| 566 | 20240614 | 105400 | 11023891800 | 43000 | 43100 | 43100 | 43000 | 294 |
| 567 | 20240614 | 105300 | 11011243700 | 43000 | 43150 | 43150 | 43000 | 868 |
| 568 | 20240614 | 105200 | 10973872850 | 43150 | 43000 | 43200 | 42950 | 2089 |
| 569 | 20240614 | 105100 | 10884041300 | 42950 | 42950 | 43100 | 42850 | 382 |
| 570 | 20240614 | 105000 | 10867644150 | 42850 | 43250 | 43300 | 42850 | 3337 |
| 571 | 20240614 | 104900 | 10724004350 | 43250 | 43150 | 43300 | 43150 | 70 |
| 572 | 20240614 | 104800 | 10720975800 | 43150 | 43200 | 43200 | 43150 | 153 |
| 573 | 20240614 | 104700 | 10714372350 | 43150 | 43200 | 43200 | 43150 | 190 |
| 574 | 20240614 | 104600 | 10706165100 | 43200 | 43450 | 43450 | 43200 | 544 |
| 575 | 20240614 | 104500 | 10682636700 | 43450 | 43400 | 43450 | 43400 | 160 |
| 576 | 20240614 | 104400 | 10675687200 | 43450 | 43250 | 43450 | 43250 | 193 |
| 577 | 20240614 | 104300 | 10667316300 | 43250 | 43200 | 43250 | 43200 | 215 |
| 578 | 20240614 | 104200 | 10658023300 | 43200 | 43250 | 43250 | 43200 | 657 |
| 579 | 20240614 | 104100 | 10629617700 | 43300 | 43350 | 43450 | 43300 | 994 |
| 580 | 20240614 | 104000 | 10586532950 | 43350 | 43350 | 43350 | 43350 | 225 |
| 581 | 20240614 | 103900 | 10576779200 | 43350 | 43100 | 43350 | 43100 | 494 |
| 582 | 20240614 | 103800 | 10555469300 | 43100 | 43100 | 43150 | 43100 | 401 |
| 583 | 20240614 | 103700 | 10538186000 | 43100 | 43300 | 43300 | 43100 | 1231 |
| 584 | 20240614 | 103600 | 10484998350 | 43300 | 43350 | 43350 | 43250 | 455 |
| 585 | 20240614 | 103500 | 10465284350 | 43350 | 43400 | 43400 | 43300 | 640 |
| 586 | 20240614 | 103400 | 10437570100 | 43400 | 43400 | 43400 | 43300 | 201 |
| 587 | 20240614 | 103300 | 10428848500 | 43400 | 43400 | 43400 | 43350 | 119 |
| 588 | 20240614 | 103200 | 10423688700 | 43400 | 43300 | 43400 | 43300 | 110 |
| 589 | 20240614 | 103100 | 10418918050 | 43300 | 43300 | 43400 | 43250 | 391 |
| 590 | 20240614 | 103000 | 10401989250 | 43250 | 43400 | 43400 | 43250 | 1113 |
| 591 | 20240614 | 102900 | 10353766700 | 43400 | 43400 | 43400 | 43350 | 316 |
| 592 | 20240614 | 102800 | 10340064800 | 43400 | 43450 | 43450 | 43400 | 941 |
| 593 | 20240614 | 102700 | 10299180250 | 43450 | 43450 | 43550 | 43400 | 166 |
| 594 | 20240614 | 102600 | 10291967600 | 43350 | 43600 | 43600 | 43350 | 881 |
| 595 | 20240614 | 102500 | 10253594650 | 43600 | 43550 | 43650 | 43550 | 428 |
| 596 | 20240614 | 102400 | 10234954900 | 43650 | 43650 | 43650 | 43500 | 423 |
| 597 | 20240614 | 102300 | 10216514500 | 43650 | 43350 | 43650 | 43350 | 208 |
| 598 | 20240614 | 102200 | 10207490000 | 43350 | 43400 | 43400 | 43300 | 314 |
| 599 | 20240614 | 102100 | 10193886850 | 43300 | 43350 | 43350 | 43300 | 831 |
| 600 | 20240614 | 102000 | 10157898600 | 43400 | 43450 | 43450 | 43350 | 1511 |
| 601 | 20240614 | 101900 | 10092310050 | 43400 | 43500 | 43600 | 43400 | 1070 |
| 602 | 20240614 | 101800 | 10045791000 | 43600 | 43800 | 43800 | 43550 | 913 |
| 603 | 20240614 | 101700 | 10005976400 | 43800 | 43950 | 43950 | 43600 | 240 |
| 604 | 20240614 | 101600 | 9995466450 | 43950 | 43550 | 43950 | 43450 | 1612 |
| 605 | 20240614 | 101500 | 9925268800 | 43500 | 43600 | 43650 | 43450 | 1955 |
| 606 | 20240614 | 101400 | 9840198800 | 43500 | 43700 | 43700 | 43500 | 2106 |
| 607 | 20240614 | 101300 | 9748429750 | 43700 | 44000 | 44000 | 43700 | 2103 |
| 608 | 20240614 | 101200 | 9656344250 | 44000 | 44150 | 44150 | 44000 | 2196 |
| 609 | 20240614 | 101100 | 9559557600 | 44150 | 44350 | 44400 | 44150 | 827 |
| 610 | 20240614 | 101000 | 9522973150 | 44300 | 44700 | 44700 | 44050 | 1378 |
| 611 | 20240614 | 100900 | 9461998350 | 44700 | 44650 | 45000 | 44050 | 13996 |
| 612 | 20240614 | 100800 | 8835320600 | 44600 | 44450 | 44650 | 44450 | 1548 |
| 613 | 20240614 | 100700 | 8766288550 | 44450 | 44250 | 44500 | 44250 | 1876 |
| 614 | 20240614 | 100600 | 8683000950 | 44400 | 44350 | 44400 | 44250 | 790 |
| 615 | 20240614 | 100500 | 8647953700 | 44250 | 44350 | 44450 | 44150 | 1057 |
| 616 | 20240614 | 100400 | 8601158400 | 44350 | 44300 | 44500 | 44250 | 661 |
| 617 | 20240614 | 100300 | 8571860250 | 44500 | 44400 | 44650 | 44300 | 4769 |
| 618 | 20240614 | 100200 | 8359687750 | 44400 | 44100 | 44400 | 44100 | 3054 |
| 619 | 20240614 | 100100 | 8224514850 | 44100 | 43900 | 44150 | 43900 | 3523 |
| 620 | 20240614 | 100000 | 8069328950 | 43900 | 43750 | 43900 | 43700 | 1017 |
| 621 | 20240614 | 095900 | 8024790100 | 43700 | 43500 | 43700 | 43500 | 420 |
| 622 | 20240614 | 095800 | 8006479950 | 43500 | 43500 | 43600 | 43450 | 395 |
| 623 | 20240614 | 095700 | 7989281250 | 43550 | 43400 | 43600 | 43400 | 528 |
| 624 | 20240614 | 095600 | 7966315050 | 43400 | 43250 | 43400 | 43150 | 1128 |
| 625 | 20240614 | 095500 | 7917520450 | 43250 | 43150 | 43250 | 43100 | 113 |
| 626 | 20240614 | 095400 | 7912639850 | 43150 | 43150 | 43150 | 43000 | 168 |
| 627 | 20240614 | 095300 | 7905409700 | 43150 | 43000 | 43200 | 43000 | 51 |
| 628 | 20240614 | 095200 | 7903213650 | 43200 | 43050 | 43200 | 43000 | 332 |
| 629 | 20240614 | 095100 | 7888932300 | 43000 | 43200 | 43200 | 43000 | 280 |
| 630 | 20240614 | 095000 | 7876856700 | 43100 | 43100 | 43300 | 42900 | 744 |
| 631 | 20240614 | 094900 | 7844767600 | 43000 | 42850 | 43250 | 42850 | 638 |
| 632 | 20240614 | 094800 | 7817247800 | 42850 | 43050 | 43050 | 42850 | 402 |
| 633 | 20240614 | 094700 | 7799982950 | 43050 | 42600 | 43050 | 42450 | 2912 |
| 634 | 20240614 | 094600 | 7675236500 | 42350 | 42900 | 42950 | 42350 | 2867 |
| 635 | 20240614 | 094500 | 7553053050 | 42900 | 43000 | 43000 | 42900 | 983 |
| 636 | 20240614 | 094400 | 7510824350 | 42950 | 43200 | 43200 | 42950 | 1367 |
| 637 | 20240614 | 094300 | 7452019650 | 43200 | 43200 | 43250 | 43150 | 612 |
| 638 | 20240614 | 094200 | 7425593100 | 43200 | 43350 | 43350 | 43200 | 349 |
| 639 | 20240614 | 094100 | 7410482850 | 43400 | 43500 | 43500 | 43350 | 658 |
| 640 | 20240614 | 094000 | 7381924050 | 43350 | 43350 | 43550 | 43350 | 487 |
| 641 | 20240614 | 093900 | 7360748900 | 43350 | 43550 | 43550 | 43300 | 365 |
| 642 | 20240614 | 093800 | 7344905600 | 43600 | 43300 | 43600 | 43300 | 635 |
| 643 | 20240614 | 093700 | 7317264150 | 43250 | 43100 | 43250 | 43100 | 1022 |
| 644 | 20240614 | 093600 | 7273113900 | 43250 | 43050 | 43300 | 43050 | 693 |
| 645 | 20240614 | 093500 | 7243214350 | 43050 | 43200 | 43400 | 43000 | 1580 |
| 646 | 20240614 | 093400 | 7175091300 | 43200 | 43550 | 43600 | 43200 | 1283 |
| 647 | 20240614 | 093300 | 7119316050 | 43400 | 43300 | 43650 | 43250 | 2266 |
| 648 | 20240614 | 093200 | 7020747200 | 43250 | 43250 | 43550 | 43200 | 1400 |
| 649 | 20240614 | 093100 | 6959962400 | 43250 | 43400 | 43700 | 43250 | 781 |
| 650 | 20240614 | 093000 | 6926057450 | 43400 | 43200 | 43400 | 43200 | 1351 |
| 651 | 20240614 | 092900 | 6867552500 | 43350 | 43900 | 44100 | 43200 | 4615 |
| 652 | 20240614 | 092800 | 6666433050 | 44100 | 43150 | 44100 | 43100 | 6861 |
| 653 | 20240614 | 092700 | 6365385300 | 43400 | 43250 | 43800 | 43250 | 4021 |
| 654 | 20240614 | 092600 | 6190635450 | 43300 | 43000 | 43400 | 42950 | 4152 |
| 655 | 20240614 | 092500 | 6011452100 | 43000 | 42550 | 43000 | 42550 | 2192 |
| 656 | 20240614 | 092400 | 5917731100 | 42550 | 42500 | 42750 | 42450 | 1266 |
| 657 | 20240614 | 092300 | 5863829550 | 42600 | 42700 | 42750 | 42500 | 2628 |
| 658 | 20240614 | 092200 | 5751707200 | 42650 | 42550 | 42850 | 42450 | 2118 |
| 659 | 20240614 | 092100 | 5661247650 | 42500 | 42800 | 42800 | 42400 | 3786 |
| 660 | 20240614 | 092000 | 5499881900 | 42750 | 42350 | 42800 | 42200 | 4131 |
| 661 | 20240614 | 091900 | 5324064000 | 42200 | 42100 | 42400 | 42000 | 1019 |
| 662 | 20240614 | 091800 | 5281051000 | 42100 | 42000 | 42100 | 41900 | 1126 |
| 663 | 20240614 | 091700 | 5233751250 | 41850 | 41750 | 41900 | 41700 | 4588 |
| 664 | 20240614 | 091600 | 5042055050 | 41800 | 41750 | 41800 | 41700 | 2201 |
| 665 | 20240614 | 091500 | 4950117200 | 41800 | 41750 | 41850 | 41700 | 1415 |
| 666 | 20240614 | 091400 | 4890981450 | 41750 | 41900 | 42000 | 41650 | 4701 |
| 667 | 20240614 | 091300 | 4694585700 | 41850 | 42100 | 42100 | 41850 | 3629 |
| 668 | 20240614 | 091200 | 4542361650 | 42100 | 42300 | 42500 | 42050 | 4146 |
| 669 | 20240614 | 091100 | 4367133950 | 42350 | 41700 | 42450 | 41700 | 2199 |
| 670 | 20240614 | 091000 | 4274707300 | 41900 | 41850 | 41900 | 41500 | 15606 |
| 671 | 20240614 | 090900 | 3624590700 | 41800 | 42000 | 42250 | 41800 | 7958 |
| 672 | 20240614 | 090800 | 3290295250 | 42000 | 41850 | 42250 | 41650 | 10762 |
| 673 | 20240614 | 090700 | 2840436750 | 41850 | 42500 | 42600 | 41850 | 9088 |
| 674 | 20240614 | 090600 | 2457843900 | 42700 | 42800 | 42950 | 42300 | 10742 |
| 675 | 20240614 | 090500 | 2000694500 | 42750 | 42850 | 42900 | 42600 | 3014 |
| 676 | 20240614 | 090400 | 1871772600 | 42850 | 43050 | 43200 | 42800 | 5162 |
| 677 | 20240614 | 090300 | 1649810450 | 43050 | 42600 | 43500 | 42450 | 5089 |
| 678 | 20240614 | 090200 | 1432044100 | 42600 | 42300 | 42600 | 42150 | 6385 |
| 679 | 20240614 | 090100 | 1161525550 | 42300 | 42500 | 42650 | 42000 | 10174 |
| 680 | 20240614 | 090000 | 731630450 | 42500 | 42850 | 42850 | 42450 | 15637 |