36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 201200 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 3713 |
| 3 | 20240613 | 201100 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 4 | 20240613 | 201000 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 5 | 20240613 | 200900 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 6 | 20240613 | 200800 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 7 | 20240613 | 200700 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 8 | 20240613 | 200600 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 9 | 20240613 | 200500 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 10 | 20240613 | 200400 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 11 | 20240613 | 200300 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 12 | 20240613 | 200200 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 13 | 20240613 | 200100 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 14 | 20240613 | 200000 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 15 | 20240613 | 195900 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 16 | 20240613 | 195800 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 17 | 20240613 | 195700 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 18 | 20240613 | 195600 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 19 | 20240613 | 195500 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 20 | 20240613 | 195400 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 21 | 20240613 | 195300 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 22 | 20240613 | 195200 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 23 | 20240613 | 195100 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 24 | 20240613 | 195000 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 25 | 20240613 | 194900 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 26 | 20240613 | 194800 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 27 | 20240613 | 194700 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 28 | 20240613 | 194600 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 29 | 20240613 | 194500 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 30 | 20240613 | 194400 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 31 | 20240613 | 194300 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 32 | 20240613 | 194200 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 3713 |
| 33 | 20240613 | 194100 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 34 | 20240613 | 194000 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 35 | 20240613 | 193900 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 36 | 20240613 | 193800 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 37 | 20240613 | 193700 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 38 | 20240613 | 193600 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 39 | 20240613 | 193500 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 40 | 20240613 | 193400 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 41 | 20240613 | 193300 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 42 | 20240613 | 193200 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 43 | 20240613 | 193100 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 44 | 20240613 | 193000 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 45 | 20240613 | 192900 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 46 | 20240613 | 192800 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 47 | 20240613 | 192700 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 48 | 20240613 | 192600 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 49 | 20240613 | 192500 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 50 | 20240613 | 192400 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 51 | 20240613 | 192300 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 52 | 20240613 | 192200 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 53 | 20240613 | 192100 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 54 | 20240613 | 192000 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 55 | 20240613 | 191900 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 56 | 20240613 | 191800 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 57 | 20240613 | 191700 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 58 | 20240613 | 191600 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 59 | 20240613 | 191500 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 60 | 20240613 | 191400 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 61 | 20240613 | 191300 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 62 | 20240613 | 191200 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 3713 |
| 63 | 20240613 | 191100 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 64 | 20240613 | 191000 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 65 | 20240613 | 190900 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 66 | 20240613 | 190800 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 67 | 20240613 | 190700 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 68 | 20240613 | 190600 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 69 | 20240613 | 190500 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 70 | 20240613 | 190400 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 71 | 20240613 | 190300 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 72 | 20240613 | 190200 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 73 | 20240613 | 190100 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 74 | 20240613 | 190000 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 75 | 20240613 | 185900 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 76 | 20240613 | 185800 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 77 | 20240613 | 185700 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 78 | 20240613 | 185600 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 79 | 20240613 | 185500 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 80 | 20240613 | 185400 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 81 | 20240613 | 185300 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 82 | 20240613 | 185200 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 83 | 20240613 | 185100 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 84 | 20240613 | 185000 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 85 | 20240613 | 184900 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 86 | 20240613 | 184800 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 87 | 20240613 | 184700 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 88 | 20240613 | 184600 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 89 | 20240613 | 184500 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 90 | 20240613 | 184400 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 91 | 20240613 | 184300 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 92 | 20240613 | 184200 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 3713 |
| 93 | 20240613 | 184100 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 94 | 20240613 | 184000 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 95 | 20240613 | 183900 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 96 | 20240613 | 183800 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 97 | 20240613 | 183700 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 98 | 20240613 | 183600 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 99 | 20240613 | 183500 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 100 | 20240613 | 183400 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 101 | 20240613 | 183300 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 102 | 20240613 | 183200 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 103 | 20240613 | 183100 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 104 | 20240613 | 183000 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 105 | 20240613 | 182900 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 106 | 20240613 | 182800 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 107 | 20240613 | 182700 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 108 | 20240613 | 182600 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 109 | 20240613 | 182500 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 110 | 20240613 | 182400 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 111 | 20240613 | 182300 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 112 | 20240613 | 182200 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 113 | 20240613 | 182100 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 114 | 20240613 | 182000 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 115 | 20240613 | 181900 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 116 | 20240613 | 181800 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 117 | 20240613 | 181700 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 118 | 20240613 | 181600 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 119 | 20240613 | 181500 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 120 | 20240613 | 181400 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 121 | 20240613 | 181300 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 122 | 20240613 | 181200 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 3713 |
| 123 | 20240613 | 181100 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 124 | 20240613 | 181000 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 125 | 20240613 | 180900 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 126 | 20240613 | 180800 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 127 | 20240613 | 180700 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 128 | 20240613 | 180600 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 129 | 20240613 | 180500 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 130 | 20240613 | 180400 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 131 | 20240613 | 180300 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 132 | 20240613 | 180200 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 133 | 20240613 | 180100 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 134 | 20240613 | 180000 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 135 | 20240613 | 175900 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 136 | 20240613 | 175800 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 137 | 20240613 | 175700 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 138 | 20240613 | 175600 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 139 | 20240613 | 175500 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 140 | 20240613 | 175400 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 141 | 20240613 | 175300 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 142 | 20240613 | 175200 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 143 | 20240613 | 175100 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 144 | 20240613 | 175000 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 145 | 20240613 | 174900 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 146 | 20240613 | 174800 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 147 | 20240613 | 174700 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 148 | 20240613 | 174600 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 149 | 20240613 | 174500 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 150 | 20240613 | 174400 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 151 | 20240613 | 174300 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 152 | 20240613 | 174200 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 3713 |
| 153 | 20240613 | 174100 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 154 | 20240613 | 174000 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 155 | 20240613 | 173900 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 156 | 20240613 | 173800 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 157 | 20240613 | 173700 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 158 | 20240613 | 173600 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 159 | 20240613 | 173500 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 160 | 20240613 | 173400 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 161 | 20240613 | 173300 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 162 | 20240613 | 173200 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 163 | 20240613 | 173100 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 164 | 20240613 | 173000 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 165 | 20240613 | 172900 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 166 | 20240613 | 172800 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 167 | 20240613 | 172700 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 168 | 20240613 | 172600 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 169 | 20240613 | 172500 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 170 | 20240613 | 172400 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 171 | 20240613 | 172300 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 172 | 20240613 | 172200 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 173 | 20240613 | 172100 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 174 | 20240613 | 172000 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 175 | 20240613 | 171900 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 176 | 20240613 | 171800 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 177 | 20240613 | 171700 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 178 | 20240613 | 171600 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 179 | 20240613 | 171500 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 180 | 20240613 | 171400 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 181 | 20240613 | 171300 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 182 | 20240613 | 171200 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 3713 |
| 183 | 20240613 | 171100 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 184 | 20240613 | 171000 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 185 | 20240613 | 170900 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 186 | 20240613 | 170800 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 187 | 20240613 | 170700 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 188 | 20240613 | 170600 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 189 | 20240613 | 170500 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 190 | 20240613 | 170400 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 191 | 20240613 | 170300 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 192 | 20240613 | 170200 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 193 | 20240613 | 170100 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 194 | 20240613 | 170000 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 195 | 20240613 | 165900 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 196 | 20240613 | 165800 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 197 | 20240613 | 165700 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 198 | 20240613 | 165600 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 199 | 20240613 | 165500 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 200 | 20240613 | 165400 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 201 | 20240613 | 165300 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 202 | 20240613 | 165200 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 203 | 20240613 | 165100 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 204 | 20240613 | 165000 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 205 | 20240613 | 164900 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 206 | 20240613 | 164800 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 207 | 20240613 | 164700 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 208 | 20240613 | 164600 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 209 | 20240613 | 164500 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 210 | 20240613 | 164400 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 211 | 20240613 | 164300 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 212 | 20240613 | 164200 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 3713 |
| 213 | 20240613 | 164100 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 214 | 20240613 | 164000 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 215 | 20240613 | 163900 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 216 | 20240613 | 163800 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 217 | 20240613 | 163700 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 218 | 20240613 | 163600 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 219 | 20240613 | 163500 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 220 | 20240613 | 163400 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 221 | 20240613 | 163300 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 222 | 20240613 | 163200 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 223 | 20240613 | 163100 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 224 | 20240613 | 163000 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 225 | 20240613 | 162900 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 226 | 20240613 | 162800 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 227 | 20240613 | 162700 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 228 | 20240613 | 162600 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 229 | 20240613 | 162500 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 230 | 20240613 | 162400 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 231 | 20240613 | 162300 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 232 | 20240613 | 162200 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 233 | 20240613 | 162100 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 234 | 20240613 | 162000 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 235 | 20240613 | 161900 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 236 | 20240613 | 161800 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 237 | 20240613 | 161700 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 238 | 20240613 | 161600 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 239 | 20240613 | 161500 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 240 | 20240613 | 161400 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 241 | 20240613 | 161300 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 242 | 20240613 | 161200 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 3713 |
| 243 | 20240613 | 161100 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 244 | 20240613 | 161000 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 245 | 20240613 | 160900 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 246 | 20240613 | 160800 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 247 | 20240613 | 160700 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 248 | 20240613 | 160600 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 249 | 20240613 | 160500 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 250 | 20240613 | 160400 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 251 | 20240613 | 160300 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 252 | 20240613 | 160200 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 253 | 20240613 | 160100 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 254 | 20240613 | 160000 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 255 | 20240613 | 155900 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 256 | 20240613 | 155800 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 257 | 20240613 | 155700 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 258 | 20240613 | 155600 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 259 | 20240613 | 155500 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 260 | 20240613 | 155400 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 261 | 20240613 | 155300 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 262 | 20240613 | 155200 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 263 | 20240613 | 155100 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 264 | 20240613 | 155000 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 265 | 20240613 | 154900 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 266 | 20240613 | 154800 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 267 | 20240613 | 154700 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 268 | 20240613 | 154600 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 269 | 20240613 | 154500 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 270 | 20240613 | 154400 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 271 | 20240613 | 154300 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 272 | 20240613 | 154200 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 3713 |
| 273 | 20240613 | 154100 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 274 | 20240613 | 154000 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 275 | 20240613 | 153900 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 276 | 20240613 | 153800 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 277 | 20240613 | 153700 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 278 | 20240613 | 153600 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 279 | 20240613 | 153500 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 280 | 20240613 | 153400 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 281 | 20240613 | 153300 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 282 | 20240613 | 153200 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 283 | 20240613 | 153100 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 284 | 20240613 | 153000 | 11046823550 | 42800 | 42800 | 42800 | 42800 | 3713 |
| 285 | 20240613 | 152900 | 10887907150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 286 | 20240613 | 152800 | 10887907150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 287 | 20240613 | 152700 | 10887907150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 288 | 20240613 | 152600 | 10887907150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 289 | 20240613 | 152500 | 10887907150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 290 | 20240613 | 152400 | 10887907150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 291 | 20240613 | 152300 | 10887907150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 292 | 20240613 | 152200 | 10887907150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 293 | 20240613 | 152100 | 10887907150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 294 | 20240613 | 152000 | 10887907150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 295 | 20240613 | 151900 | 10887907150 | 42550 | 42500 | 42750 | 42400 | 1019 |
| 296 | 20240613 | 151800 | 10844550350 | 42500 | 42550 | 42550 | 42500 | 392 |
| 297 | 20240613 | 151700 | 10827883350 | 42550 | 42500 | 42550 | 42500 | 177 |
| 298 | 20240613 | 151600 | 10820354400 | 42500 | 42500 | 42550 | 42500 | 122 |
| 299 | 20240613 | 151500 | 10815167250 | 42500 | 42550 | 42550 | 42500 | 134 |
| 300 | 20240613 | 151400 | 10809472000 | 42500 | 42600 | 42700 | 42500 | 552 |
| 301 | 20240613 | 151300 | 10785996950 | 42650 | 42800 | 42850 | 42650 | 1104 |
| 302 | 20240613 | 151200 | 10738803300 | 42850 | 42800 | 42850 | 42800 | 99 |
| 303 | 20240613 | 151100 | 10734562700 | 42850 | 42800 | 42850 | 42800 | 132 |
| 304 | 20240613 | 151000 | 10728912550 | 42800 | 42800 | 42850 | 42800 | 129 |
| 305 | 20240613 | 150900 | 10723390850 | 42850 | 42850 | 42850 | 42800 | 165 |
| 306 | 20240613 | 150800 | 10716323500 | 42850 | 42800 | 42850 | 42800 | 226 |
| 307 | 20240613 | 150700 | 10706644700 | 42800 | 42800 | 42850 | 42800 | 235 |
| 308 | 20240613 | 150600 | 10696576950 | 42800 | 42800 | 42800 | 42750 | 293 |
| 309 | 20240613 | 150500 | 10684036950 | 42800 | 42750 | 42800 | 42750 | 206 |
| 310 | 20240613 | 150400 | 10675222250 | 42750 | 42750 | 42800 | 42700 | 810 |
| 311 | 20240613 | 150300 | 10640569750 | 42800 | 42800 | 42800 | 42750 | 673 |
| 312 | 20240613 | 150200 | 10611767800 | 42800 | 42800 | 42800 | 42700 | 261 |
| 313 | 20240613 | 150100 | 10600603250 | 42750 | 42750 | 42800 | 42700 | 506 |
| 314 | 20240613 | 150000 | 10578968350 | 42700 | 42550 | 42700 | 42550 | 133 |
| 315 | 20240613 | 145900 | 10573293300 | 42550 | 42600 | 42700 | 42550 | 405 |
| 316 | 20240613 | 145800 | 10556011900 | 42650 | 42600 | 42700 | 42600 | 299 |
| 317 | 20240613 | 145700 | 10543261400 | 42650 | 42650 | 42650 | 42600 | 1063 |
| 318 | 20240613 | 145600 | 10497956950 | 42650 | 42600 | 42700 | 42600 | 371 |
| 319 | 20240613 | 145500 | 10482120500 | 42600 | 42650 | 42700 | 42600 | 784 |
| 320 | 20240613 | 145400 | 10448668100 | 42650 | 42550 | 42700 | 42550 | 372 |
| 321 | 20240613 | 145300 | 10432811400 | 42550 | 42550 | 42700 | 42550 | 303 |
| 322 | 20240613 | 145200 | 10419880750 | 42500 | 42550 | 42700 | 42450 | 337 |
| 323 | 20240613 | 145100 | 10405511750 | 42600 | 42600 | 42700 | 42450 | 442 |
| 324 | 20240613 | 145000 | 10386672050 | 42550 | 42550 | 42600 | 42450 | 97 |
| 325 | 20240613 | 144900 | 10382548200 | 42550 | 42600 | 42600 | 42450 | 414 |
| 326 | 20240613 | 144800 | 10364940650 | 42600 | 42200 | 42700 | 42150 | 1869 |
| 327 | 20240613 | 144700 | 10285855550 | 42200 | 42600 | 42600 | 42200 | 1383 |
| 328 | 20240613 | 144600 | 10227032150 | 42600 | 42650 | 42650 | 42600 | 180 |
| 329 | 20240613 | 144500 | 10219358000 | 42700 | 42700 | 42750 | 42600 | 471 |
| 330 | 20240613 | 144400 | 10199248350 | 42750 | 42750 | 42800 | 42700 | 589 |
| 331 | 20240613 | 144300 | 10174059750 | 42750 | 42800 | 42800 | 42700 | 405 |
| 332 | 20240613 | 144200 | 10156734700 | 42750 | 42750 | 42800 | 42700 | 615 |
| 333 | 20240613 | 144100 | 10130440800 | 42700 | 42750 | 42750 | 42700 | 492 |
| 334 | 20240613 | 144000 | 10109417450 | 42700 | 42700 | 42750 | 42650 | 544 |
| 335 | 20240613 | 143900 | 10086191350 | 42700 | 42550 | 42700 | 42550 | 613 |
| 336 | 20240613 | 143800 | 10060078300 | 42600 | 42550 | 42600 | 42550 | 491 |
| 337 | 20240613 | 143700 | 10039174650 | 42550 | 42400 | 42550 | 42300 | 874 |
| 338 | 20240613 | 143600 | 10002054500 | 42450 | 42450 | 42500 | 42400 | 562 |
| 339 | 20240613 | 143500 | 9978174700 | 42450 | 42300 | 42500 | 42250 | 375 |
| 340 | 20240613 | 143400 | 9962260000 | 42300 | 42150 | 42300 | 42150 | 849 |
| 341 | 20240613 | 143300 | 9926432600 | 42150 | 42050 | 42200 | 42050 | 564 |
| 342 | 20240613 | 143200 | 9902669000 | 42050 | 42150 | 42200 | 42050 | 442 |
| 343 | 20240613 | 143100 | 9884040500 | 42150 | 42050 | 42200 | 42050 | 521 |
| 344 | 20240613 | 143000 | 9862068400 | 42100 | 41800 | 42150 | 41750 | 1338 |
| 345 | 20240613 | 142900 | 9806131850 | 41800 | 41750 | 41800 | 41750 | 326 |
| 346 | 20240613 | 142800 | 9792508550 | 41750 | 41950 | 42000 | 41750 | 842 |
| 347 | 20240613 | 142700 | 9757242900 | 41950 | 41800 | 41950 | 41750 | 248 |
| 348 | 20240613 | 142600 | 9746871500 | 41800 | 41950 | 42000 | 41750 | 2103 |
| 349 | 20240613 | 142500 | 9658777200 | 41950 | 41950 | 42000 | 41900 | 82 |
| 350 | 20240613 | 142400 | 9655337100 | 42000 | 42300 | 42300 | 41900 | 1332 |
| 351 | 20240613 | 142300 | 9599363200 | 42200 | 42000 | 42450 | 41900 | 382 |
| 352 | 20240613 | 142200 | 9583304350 | 42000 | 42300 | 42400 | 42000 | 2352 |
| 353 | 20240613 | 142100 | 9484141250 | 42350 | 42400 | 42450 | 42350 | 238 |
| 354 | 20240613 | 142000 | 9474055600 | 42450 | 42500 | 42500 | 42400 | 169 |
| 355 | 20240613 | 141900 | 9466881100 | 42450 | 42500 | 42500 | 42450 | 695 |
| 356 | 20240613 | 141800 | 9437347150 | 42450 | 42300 | 42450 | 42100 | 367 |
| 357 | 20240613 | 141700 | 9421818250 | 42250 | 42250 | 42350 | 42150 | 377 |
| 358 | 20240613 | 141600 | 9405886550 | 42200 | 42250 | 42300 | 42200 | 117 |
| 359 | 20240613 | 141500 | 9400945400 | 42150 | 41950 | 42150 | 41950 | 904 |
| 360 | 20240613 | 141400 | 9362965450 | 41950 | 42250 | 42350 | 41950 | 1453 |
| 361 | 20240613 | 141300 | 9301863350 | 42150 | 42300 | 42500 | 42050 | 274 |
| 362 | 20240613 | 141200 | 9290274650 | 42350 | 41950 | 42350 | 41950 | 969 |
| 363 | 20240613 | 141100 | 9249488900 | 41950 | 42150 | 42400 | 41900 | 1142 |
| 364 | 20240613 | 141000 | 9201314400 | 42000 | 42450 | 42450 | 42000 | 3887 |
| 365 | 20240613 | 140900 | 9037331200 | 42450 | 42450 | 42500 | 42400 | 491 |
| 366 | 20240613 | 140800 | 9016481450 | 42400 | 42350 | 42450 | 42350 | 129 |
| 367 | 20240613 | 140700 | 9011011750 | 42400 | 42400 | 42450 | 42300 | 343 |
| 368 | 20240613 | 140600 | 8996478400 | 42400 | 42400 | 42450 | 42400 | 618 |
| 369 | 20240613 | 140500 | 8970267300 | 42400 | 42250 | 42400 | 42250 | 1811 |
| 370 | 20240613 | 140400 | 8893636200 | 42200 | 42150 | 42200 | 42100 | 752 |
| 371 | 20240613 | 140300 | 8861938550 | 42150 | 42200 | 42250 | 42150 | 173 |
| 372 | 20240613 | 140200 | 8854638250 | 42150 | 42200 | 42200 | 42150 | 124 |
| 373 | 20240613 | 140100 | 8849408050 | 42250 | 42250 | 42300 | 42200 | 702 |
| 374 | 20240613 | 140000 | 8819737950 | 42250 | 42500 | 42600 | 42200 | 409 |
| 375 | 20240613 | 135900 | 8802385900 | 42500 | 42300 | 42500 | 42250 | 181 |
| 376 | 20240613 | 135800 | 8794720450 | 42250 | 42150 | 42650 | 42100 | 287 |
| 377 | 20240613 | 135700 | 8782542100 | 42100 | 42600 | 42600 | 42000 | 3581 |
| 378 | 20240613 | 135600 | 8631832600 | 42600 | 42550 | 42650 | 42500 | 937 |
| 379 | 20240613 | 135500 | 8591961150 | 42600 | 42550 | 42600 | 42500 | 281 |
| 380 | 20240613 | 135400 | 8580003900 | 42500 | 42550 | 42550 | 42500 | 271 |
| 381 | 20240613 | 135300 | 8568483350 | 42550 | 42500 | 42550 | 42450 | 398 |
| 382 | 20240613 | 135200 | 8551558750 | 42500 | 42700 | 42700 | 42500 | 250 |
| 383 | 20240613 | 135100 | 8540904900 | 42650 | 42600 | 42650 | 42550 | 402 |
| 384 | 20240613 | 135000 | 8523786650 | 42600 | 42500 | 42600 | 42500 | 355 |
| 385 | 20240613 | 134900 | 8508686600 | 42550 | 42500 | 42550 | 42500 | 112 |
| 386 | 20240613 | 134800 | 8503925950 | 42500 | 42450 | 42550 | 42450 | 888 |
| 387 | 20240613 | 134700 | 8466177600 | 42500 | 42550 | 42550 | 42400 | 630 |
| 388 | 20240613 | 134600 | 8439435500 | 42500 | 42450 | 42500 | 42450 | 72 |
| 389 | 20240613 | 134500 | 8436376850 | 42500 | 42500 | 42550 | 42450 | 442 |
| 390 | 20240613 | 134400 | 8417590450 | 42550 | 42450 | 42550 | 42450 | 270 |
| 391 | 20240613 | 134300 | 8406115900 | 42500 | 42700 | 42700 | 42450 | 1025 |
| 392 | 20240613 | 134200 | 8362537900 | 42650 | 42750 | 42800 | 42650 | 561 |
| 393 | 20240613 | 134100 | 8338571350 | 42700 | 42750 | 42800 | 42700 | 311 |
| 394 | 20240613 | 134000 | 8325276800 | 42750 | 42650 | 42850 | 42600 | 598 |
| 395 | 20240613 | 133900 | 8299723900 | 42600 | 42600 | 42650 | 42600 | 110 |
| 396 | 20240613 | 133800 | 8295035700 | 42600 | 42650 | 42650 | 42550 | 385 |
| 397 | 20240613 | 133700 | 8278633600 | 42600 | 42650 | 42700 | 42500 | 2022 |
| 398 | 20240613 | 133600 | 8192534650 | 42700 | 42700 | 42800 | 42650 | 806 |
| 399 | 20240613 | 133500 | 8158109550 | 42700 | 42800 | 42800 | 42700 | 333 |
| 400 | 20240613 | 133400 | 8143871900 | 42800 | 42850 | 42900 | 42800 | 348 |
| 401 | 20240613 | 133300 | 8128952800 | 42850 | 42850 | 42900 | 42850 | 265 |
| 402 | 20240613 | 133200 | 8117596150 | 42850 | 42850 | 42850 | 42800 | 92 |
| 403 | 20240613 | 133100 | 8113655450 | 42850 | 42800 | 42850 | 42750 | 241 |
| 404 | 20240613 | 133000 | 8103344050 | 42800 | 42800 | 42850 | 42750 | 254 |
| 405 | 20240613 | 132900 | 8092473900 | 42800 | 42800 | 42850 | 42800 | 332 |
| 406 | 20240613 | 132800 | 8078254550 | 42800 | 42800 | 42900 | 42800 | 419 |
| 407 | 20240613 | 132700 | 8060312450 | 42800 | 42800 | 42850 | 42800 | 71 |
| 408 | 20240613 | 132600 | 8057271400 | 42900 | 43000 | 43000 | 42900 | 188 |
| 409 | 20240613 | 132500 | 8049196950 | 43000 | 43050 | 43100 | 43000 | 348 |
| 410 | 20240613 | 132400 | 8034212000 | 43050 | 43050 | 43050 | 43000 | 154 |
| 411 | 20240613 | 132300 | 8027583150 | 43050 | 42750 | 43050 | 42750 | 660 |
| 412 | 20240613 | 132200 | 7999323000 | 42700 | 42950 | 42950 | 42700 | 296 |
| 413 | 20240613 | 132100 | 7986653750 | 42950 | 43000 | 43050 | 42900 | 354 |
| 414 | 20240613 | 132000 | 7971445150 | 43050 | 43050 | 43050 | 43000 | 234 |
| 415 | 20240613 | 131900 | 7961372850 | 43050 | 43150 | 43150 | 43050 | 449 |
| 416 | 20240613 | 131800 | 7942025300 | 43100 | 43100 | 43100 | 43050 | 628 |
| 417 | 20240613 | 131700 | 7914961850 | 43100 | 43050 | 43150 | 43050 | 394 |
| 418 | 20240613 | 131600 | 7897978950 | 43150 | 43250 | 43250 | 43050 | 1153 |
| 419 | 20240613 | 131500 | 7848255700 | 43300 | 43250 | 43300 | 43250 | 844 |
| 420 | 20240613 | 131400 | 7811745050 | 43300 | 43200 | 43300 | 43200 | 294 |
| 421 | 20240613 | 131300 | 7799028900 | 43150 | 43300 | 43300 | 43150 | 363 |
| 422 | 20240613 | 131200 | 7783353500 | 43350 | 43600 | 43600 | 43300 | 1540 |
| 423 | 20240613 | 131100 | 7716409800 | 43600 | 43650 | 43650 | 43500 | 144 |
| 424 | 20240613 | 131000 | 7710133550 | 43500 | 43550 | 43600 | 43500 | 1300 |
| 425 | 20240613 | 130900 | 7653544700 | 43500 | 43600 | 43650 | 43500 | 671 |
| 426 | 20240613 | 130800 | 7624299550 | 43650 | 43600 | 43650 | 43600 | 17 |
| 427 | 20240613 | 130700 | 7623557950 | 43650 | 43600 | 43650 | 43550 | 92 |
| 428 | 20240613 | 130600 | 7619547100 | 43600 | 43650 | 43650 | 43550 | 207 |
| 429 | 20240613 | 130500 | 7610514250 | 43600 | 43650 | 43700 | 43600 | 156 |
| 430 | 20240613 | 130400 | 7603708650 | 43650 | 43650 | 43650 | 43600 | 402 |
| 431 | 20240613 | 130300 | 7586161500 | 43650 | 43700 | 43700 | 43650 | 241 |
| 432 | 20240613 | 130200 | 7575630200 | 43650 | 43650 | 43650 | 43600 | 188 |
| 433 | 20240613 | 130100 | 7567424200 | 43700 | 43600 | 43700 | 43600 | 345 |
| 434 | 20240613 | 130000 | 7552355300 | 43600 | 43600 | 43600 | 43550 | 183 |
| 435 | 20240613 | 125900 | 7544380500 | 43600 | 43550 | 43600 | 43500 | 143 |
| 436 | 20240613 | 125800 | 7538150100 | 43600 | 43600 | 43700 | 43600 | 231 |
| 437 | 20240613 | 125700 | 7528078300 | 43500 | 43500 | 43600 | 43500 | 135 |
| 438 | 20240613 | 125600 | 7522199800 | 43500 | 43400 | 43550 | 43400 | 522 |
| 439 | 20240613 | 125500 | 7499490650 | 43350 | 43350 | 43700 | 43300 | 2320 |
| 440 | 20240613 | 125400 | 7398442950 | 43400 | 43600 | 43650 | 43350 | 1242 |
| 441 | 20240613 | 125300 | 7344426550 | 43600 | 43650 | 43700 | 43600 | 280 |
| 442 | 20240613 | 125200 | 7332204950 | 43650 | 43550 | 43700 | 43550 | 1221 |
| 443 | 20240613 | 125100 | 7278996100 | 43500 | 43500 | 43550 | 43500 | 171 |
| 444 | 20240613 | 125000 | 7271549200 | 43550 | 43500 | 43550 | 43450 | 163 |
| 445 | 20240613 | 124900 | 7264457850 | 43500 | 43600 | 43600 | 43500 | 110 |
| 446 | 20240613 | 124800 | 7259668150 | 43600 | 43550 | 43600 | 43500 | 233 |
| 447 | 20240613 | 124700 | 7249526850 | 43550 | 43500 | 43650 | 43500 | 359 |
| 448 | 20240613 | 124600 | 7233896300 | 43500 | 43650 | 43700 | 43500 | 244 |
| 449 | 20240613 | 124500 | 7223261450 | 43600 | 43450 | 43700 | 43450 | 78 |
| 450 | 20240613 | 124400 | 7219865700 | 43550 | 43550 | 43550 | 43450 | 414 |
| 451 | 20240613 | 124300 | 7201861500 | 43550 | 43500 | 43550 | 43450 | 330 |
| 452 | 20240613 | 124200 | 7187512000 | 43550 | 43550 | 43550 | 43450 | 170 |
| 453 | 20240613 | 124100 | 7180119000 | 43500 | 43800 | 43800 | 43400 | 1606 |
| 454 | 20240613 | 124000 | 7110012200 | 43800 | 43900 | 43950 | 43700 | 641 |
| 455 | 20240613 | 123900 | 7081925650 | 43850 | 44300 | 44400 | 43850 | 1944 |
| 456 | 20240613 | 123800 | 6996317100 | 44300 | 44300 | 44400 | 44300 | 182 |
| 457 | 20240613 | 123700 | 6988250500 | 44400 | 44350 | 44450 | 44300 | 651 |
| 458 | 20240613 | 123600 | 6959383000 | 44350 | 44550 | 44550 | 44350 | 2102 |
| 459 | 20240613 | 123500 | 6865923800 | 44550 | 44850 | 44900 | 44500 | 1248 |
| 460 | 20240613 | 123400 | 6810293050 | 44800 | 44500 | 44900 | 44500 | 2085 |
| 461 | 20240613 | 123300 | 6717026150 | 44500 | 44050 | 44500 | 44000 | 2871 |
| 462 | 20240613 | 123200 | 6590134050 | 44050 | 44050 | 44050 | 44000 | 374 |
| 463 | 20240613 | 123100 | 6573671550 | 44100 | 44200 | 44450 | 44050 | 1219 |
| 464 | 20240613 | 123000 | 6519917950 | 44200 | 44200 | 44450 | 44150 | 1227 |
| 465 | 20240613 | 122900 | 6465552300 | 44200 | 44000 | 44200 | 43950 | 1062 |
| 466 | 20240613 | 122800 | 6418796000 | 44000 | 43800 | 44000 | 43800 | 664 |
| 467 | 20240613 | 122700 | 6389656250 | 43800 | 43700 | 43800 | 43650 | 1177 |
| 468 | 20240613 | 122600 | 6338213400 | 43700 | 43600 | 43700 | 43600 | 123 |
| 469 | 20240613 | 122500 | 6332844700 | 43600 | 43550 | 43700 | 43550 | 395 |
| 470 | 20240613 | 122400 | 6315634150 | 43550 | 43500 | 43550 | 43500 | 136 |
| 471 | 20240613 | 122300 | 6309717350 | 43500 | 43200 | 43500 | 43200 | 3186 |
| 472 | 20240613 | 122200 | 6171498100 | 43250 | 43450 | 43450 | 43250 | 1470 |
| 473 | 20240613 | 122100 | 6107709700 | 43450 | 43450 | 43500 | 43450 | 293 |
| 474 | 20240613 | 122000 | 6094967350 | 43450 | 43500 | 43500 | 43450 | 532 |
| 475 | 20240613 | 121900 | 6071829850 | 43550 | 43400 | 43550 | 43400 | 457 |
| 476 | 20240613 | 121800 | 6051968750 | 43450 | 43400 | 43450 | 43400 | 10 |
| 477 | 20240613 | 121700 | 6051534550 | 43400 | 43450 | 43500 | 43400 | 371 |
| 478 | 20240613 | 121600 | 6035422500 | 43400 | 43400 | 43550 | 43300 | 3388 |
| 479 | 20240613 | 121500 | 5888122500 | 43400 | 43150 | 43400 | 43100 | 2051 |
| 480 | 20240613 | 121400 | 5799394200 | 43100 | 43100 | 43150 | 43100 | 41 |
| 481 | 20240613 | 121300 | 5797625700 | 43150 | 43100 | 43150 | 43100 | 160 |
| 482 | 20240613 | 121200 | 5790722050 | 43100 | 43100 | 43150 | 43050 | 398 |
| 483 | 20240613 | 121100 | 5773566950 | 43100 | 43150 | 43150 | 43050 | 372 |
| 484 | 20240613 | 121000 | 5757543700 | 43100 | 43250 | 43300 | 43100 | 350 |
| 485 | 20240613 | 120900 | 5742445650 | 43250 | 43200 | 43300 | 43200 | 258 |
| 486 | 20240613 | 120800 | 5731287500 | 43250 | 43200 | 43300 | 43200 | 219 |
| 487 | 20240613 | 120700 | 5721814700 | 43300 | 43300 | 43350 | 43200 | 341 |
| 488 | 20240613 | 120600 | 5707057950 | 43350 | 43300 | 43400 | 43200 | 461 |
| 489 | 20240613 | 120500 | 5687084550 | 43400 | 42850 | 43450 | 42850 | 117 |
| 490 | 20240613 | 120400 | 5682021400 | 42950 | 43500 | 43500 | 42050 | 2892 |
| 491 | 20240613 | 120300 | 5558051950 | 43500 | 43500 | 43500 | 43450 | 201 |
| 492 | 20240613 | 120200 | 5549312150 | 43500 | 43500 | 43500 | 43450 | 316 |
| 493 | 20240613 | 120100 | 5535569000 | 43450 | 43500 | 43500 | 43450 | 372 |
| 494 | 20240613 | 120000 | 5519394600 | 43500 | 43400 | 43500 | 43400 | 439 |
| 495 | 20240613 | 115900 | 5500325800 | 43400 | 43150 | 43450 | 43150 | 3625 |
| 496 | 20240613 | 115800 | 5343627150 | 43150 | 42900 | 43150 | 42900 | 3724 |
| 497 | 20240613 | 115700 | 5183473550 | 42900 | 42950 | 42950 | 42900 | 104 |
| 498 | 20240613 | 115600 | 5179007650 | 42900 | 42900 | 42900 | 42850 | 49 |
| 499 | 20240613 | 115500 | 5176905850 | 42850 | 42950 | 42950 | 42850 | 196 |
| 500 | 20240613 | 115400 | 5168490000 | 42900 | 42950 | 42950 | 42800 | 1115 |
| 501 | 20240613 | 115300 | 5120679700 | 42950 | 42900 | 42950 | 42850 | 433 |
| 502 | 20240613 | 115200 | 5102089050 | 42900 | 42850 | 42900 | 42850 | 52 |
| 503 | 20240613 | 115100 | 5099858650 | 42850 | 42800 | 42850 | 42800 | 104 |
| 504 | 20240613 | 115000 | 5095402350 | 42850 | 42850 | 42900 | 42800 | 465 |
| 505 | 20240613 | 114900 | 5075469050 | 42900 | 42850 | 42900 | 42850 | 26 |
| 506 | 20240613 | 114800 | 5074353950 | 42900 | 42800 | 42900 | 42800 | 669 |
| 507 | 20240613 | 114700 | 5045677150 | 42850 | 42850 | 42900 | 42800 | 326 |
| 508 | 20240613 | 114600 | 5031708950 | 42800 | 42850 | 42850 | 42800 | 98 |
| 509 | 20240613 | 114500 | 5027509700 | 42850 | 42800 | 42850 | 42800 | 196 |
| 510 | 20240613 | 114400 | 5019112050 | 42800 | 42700 | 42800 | 42700 | 117 |
| 511 | 20240613 | 114300 | 5014105100 | 42800 | 42650 | 42800 | 42600 | 909 |
| 512 | 20240613 | 114200 | 4975238150 | 42600 | 42700 | 42700 | 42550 | 204 |
| 513 | 20240613 | 114100 | 4966528500 | 42700 | 42650 | 42700 | 42450 | 625 |
| 514 | 20240613 | 114000 | 4939926550 | 42650 | 42700 | 42700 | 42650 | 52 |
| 515 | 20240613 | 113900 | 4937707150 | 42550 | 42700 | 42700 | 42550 | 326 |
| 516 | 20240613 | 113800 | 4923795700 | 42700 | 42650 | 42700 | 42650 | 19 |
| 517 | 20240613 | 113700 | 4922985000 | 42650 | 42600 | 42700 | 42600 | 195 |
| 518 | 20240613 | 113600 | 4914669350 | 42650 | 42600 | 42650 | 42500 | 192 |
| 519 | 20240613 | 113500 | 4906488500 | 42600 | 42500 | 42600 | 42450 | 150 |
| 520 | 20240613 | 113400 | 4900108050 | 42450 | 42400 | 42450 | 42400 | 197 |
| 521 | 20240613 | 113300 | 4891746450 | 42450 | 42600 | 42650 | 42450 | 562 |
| 522 | 20240613 | 113200 | 4867828500 | 42600 | 42600 | 42600 | 42500 | 313 |
| 523 | 20240613 | 113100 | 4854499200 | 42650 | 42600 | 42650 | 42600 | 350 |
| 524 | 20240613 | 113000 | 4839581450 | 42600 | 42650 | 42700 | 42600 | 412 |
| 525 | 20240613 | 112900 | 4822007350 | 42700 | 42700 | 42700 | 42650 | 358 |
| 526 | 20240613 | 112800 | 4806729300 | 42700 | 42600 | 42700 | 42600 | 240 |
| 527 | 20240613 | 112700 | 4796495450 | 42600 | 42500 | 42600 | 42500 | 122 |
| 528 | 20240613 | 112600 | 4791302500 | 42600 | 42450 | 42600 | 42450 | 211 |
| 529 | 20240613 | 112500 | 4782316950 | 42500 | 42400 | 42500 | 42400 | 633 |
| 530 | 20240613 | 112400 | 4755451700 | 42450 | 42400 | 42450 | 42400 | 286 |
| 531 | 20240613 | 112300 | 4743314600 | 42400 | 42300 | 42400 | 42200 | 264 |
| 532 | 20240613 | 112200 | 4732134650 | 42250 | 42400 | 42400 | 42250 | 30 |
| 533 | 20240613 | 112100 | 4730862800 | 42400 | 42350 | 42400 | 42200 | 718 |
| 534 | 20240613 | 112000 | 4700494650 | 42400 | 42350 | 42400 | 42350 | 257 |
| 535 | 20240613 | 111900 | 4689598050 | 42400 | 42200 | 42400 | 42200 | 488 |
| 536 | 20240613 | 111800 | 4668963050 | 42200 | 42100 | 42250 | 42100 | 118 |
| 537 | 20240613 | 111700 | 4663985850 | 42050 | 41900 | 42050 | 41900 | 99 |
| 538 | 20240613 | 111600 | 4659830150 | 41900 | 41750 | 41900 | 41750 | 39 |
| 539 | 20240613 | 111500 | 4658200100 | 41750 | 41650 | 41750 | 41650 | 1307 |
| 540 | 20240613 | 111400 | 4603633350 | 41600 | 41700 | 41750 | 41600 | 1606 |
| 541 | 20240613 | 111300 | 4536727500 | 41700 | 41750 | 41800 | 41700 | 318 |
| 542 | 20240613 | 111200 | 4523449550 | 41750 | 41800 | 41800 | 41750 | 720 |
| 543 | 20240613 | 111100 | 4493376950 | 41750 | 41700 | 41800 | 41700 | 728 |
| 544 | 20240613 | 111000 | 4462983000 | 41750 | 41750 | 41750 | 41750 | 336 |
| 545 | 20240613 | 110900 | 4448955000 | 41750 | 41700 | 41750 | 41700 | 264 |
| 546 | 20240613 | 110800 | 4437933050 | 41700 | 41650 | 41750 | 41650 | 810 |
| 547 | 20240613 | 110700 | 4404167250 | 41700 | 41700 | 41700 | 41650 | 684 |
| 548 | 20240613 | 110600 | 4375653900 | 41700 | 41800 | 41800 | 41700 | 1205 |
| 549 | 20240613 | 110500 | 4325310000 | 41800 | 41850 | 41850 | 41750 | 1115 |
| 550 | 20240613 | 110400 | 4278705000 | 41950 | 41950 | 41950 | 41850 | 509 |
| 551 | 20240613 | 110300 | 4257402650 | 41950 | 41950 | 41950 | 41950 | 10 |
| 552 | 20240613 | 110200 | 4256983150 | 41950 | 41850 | 41950 | 41800 | 1683 |
| 553 | 20240613 | 110100 | 4186525200 | 41900 | 41950 | 41950 | 41850 | 389 |
| 554 | 20240613 | 110000 | 4170219850 | 41900 | 41900 | 41950 | 41900 | 244 |
| 555 | 20240613 | 105900 | 4159996200 | 41950 | 41900 | 41950 | 41900 | 65 |
| 556 | 20240613 | 105800 | 4157272500 | 41900 | 41750 | 41950 | 41750 | 69 |
| 557 | 20240613 | 105700 | 4154384300 | 41750 | 41700 | 41850 | 41700 | 134 |
| 558 | 20240613 | 105600 | 4148794400 | 41700 | 41700 | 41700 | 41650 | 292 |
| 559 | 20240613 | 105500 | 4136620550 | 41750 | 41950 | 42000 | 41750 | 914 |
| 560 | 20240613 | 105400 | 4098379400 | 41950 | 42000 | 42000 | 41950 | 324 |
| 561 | 20240613 | 105300 | 4084787050 | 42000 | 42000 | 42000 | 42000 | 392 |
| 562 | 20240613 | 105200 | 4068323050 | 42000 | 42150 | 42150 | 42000 | 1027 |
| 563 | 20240613 | 105100 | 4025171700 | 42100 | 42250 | 42250 | 42100 | 601 |
| 564 | 20240613 | 105000 | 3999817000 | 42250 | 42250 | 42300 | 42250 | 656 |
| 565 | 20240613 | 104900 | 3972083100 | 42300 | 42300 | 42300 | 42300 | 193 |
| 566 | 20240613 | 104800 | 3963919200 | 42300 | 42200 | 42300 | 42200 | 417 |
| 567 | 20240613 | 104700 | 3946304550 | 42200 | 42200 | 42300 | 42150 | 523 |
| 568 | 20240613 | 104600 | 3924248750 | 42200 | 42300 | 42300 | 42200 | 2674 |
| 569 | 20240613 | 104500 | 3811340900 | 42300 | 42300 | 42350 | 42300 | 190 |
| 570 | 20240613 | 104400 | 3803295650 | 42250 | 42450 | 42550 | 42250 | 1078 |
| 571 | 20240613 | 104300 | 3757559000 | 42450 | 42350 | 42450 | 42350 | 2279 |
| 572 | 20240613 | 104200 | 3660909350 | 42350 | 42350 | 42350 | 42300 | 273 |
| 573 | 20240613 | 104100 | 3649348500 | 42250 | 42250 | 42250 | 42200 | 1523 |
| 574 | 20240613 | 104000 | 3585001800 | 42200 | 42100 | 42200 | 42000 | 2120 |
| 575 | 20240613 | 103900 | 3495783450 | 42100 | 42150 | 42150 | 42100 | 233 |
| 576 | 20240613 | 103800 | 3485962550 | 42150 | 42050 | 42150 | 42050 | 327 |
| 577 | 20240613 | 103700 | 3472195700 | 42050 | 42100 | 42150 | 42050 | 461 |
| 578 | 20240613 | 103600 | 3452791150 | 42150 | 42150 | 42150 | 42150 | 102 |
| 579 | 20240613 | 103500 | 3448491850 | 42150 | 42150 | 42150 | 42050 | 635 |
| 580 | 20240613 | 103400 | 3421744550 | 42150 | 42100 | 42150 | 42100 | 52 |
| 581 | 20240613 | 103300 | 3419554750 | 42050 | 42050 | 42200 | 42050 | 406 |
| 582 | 20240613 | 103200 | 3402482300 | 42050 | 42150 | 42200 | 42050 | 1220 |
| 583 | 20240613 | 103100 | 3351124150 | 42150 | 42250 | 42250 | 42150 | 337 |
| 584 | 20240613 | 103000 | 3336901650 | 42250 | 42300 | 42400 | 42250 | 957 |
| 585 | 20240613 | 102900 | 3296432350 | 42300 | 42350 | 42400 | 42300 | 587 |
| 586 | 20240613 | 102800 | 3271562500 | 42300 | 42300 | 42300 | 42250 | 432 |
| 587 | 20240613 | 102700 | 3253289650 | 42250 | 42250 | 42250 | 42250 | 50 |
| 588 | 20240613 | 102600 | 3251177150 | 42250 | 42250 | 42300 | 42250 | 205 |
| 589 | 20240613 | 102500 | 3242507900 | 42250 | 42300 | 42300 | 42250 | 193 |
| 590 | 20240613 | 102400 | 3234347450 | 42300 | 42100 | 42300 | 42100 | 49 |
| 591 | 20240613 | 102300 | 3232275750 | 42300 | 42150 | 42300 | 42050 | 1129 |
| 592 | 20240613 | 102200 | 3184755550 | 42300 | 42200 | 42300 | 42150 | 87 |
| 593 | 20240613 | 102100 | 3181086600 | 42300 | 42300 | 42300 | 42150 | 465 |
| 594 | 20240613 | 102000 | 3161417700 | 42300 | 42000 | 42300 | 42000 | 139 |
| 595 | 20240613 | 101900 | 3155570100 | 42000 | 42350 | 42350 | 42000 | 654 |
| 596 | 20240613 | 101800 | 3128071350 | 42350 | 42150 | 42350 | 42100 | 474 |
| 597 | 20240613 | 101700 | 3108034400 | 42200 | 42300 | 42300 | 42000 | 2216 |
| 598 | 20240613 | 101600 | 3014595250 | 42300 | 42600 | 42600 | 42250 | 1880 |
| 599 | 20240613 | 101500 | 2934827550 | 42600 | 42500 | 42600 | 42500 | 294 |
| 600 | 20240613 | 101400 | 2922320550 | 42550 | 42600 | 42650 | 42550 | 472 |
| 601 | 20240613 | 101300 | 2902218050 | 42700 | 42700 | 42700 | 42600 | 355 |
| 602 | 20240613 | 101200 | 2887068650 | 42700 | 42800 | 42800 | 42700 | 188 |
| 603 | 20240613 | 101100 | 2879024050 | 42800 | 42750 | 42800 | 42750 | 118 |
| 604 | 20240613 | 101000 | 2873976100 | 42750 | 42650 | 42800 | 42650 | 580 |
| 605 | 20240613 | 100900 | 2849216400 | 42650 | 42850 | 42850 | 42650 | 455 |
| 606 | 20240613 | 100800 | 2829751100 | 42850 | 42800 | 42850 | 42800 | 591 |
| 607 | 20240613 | 100700 | 2804446350 | 42850 | 42850 | 42850 | 42850 | 366 |
| 608 | 20240613 | 100600 | 2788763250 | 42800 | 42800 | 42800 | 42750 | 287 |
| 609 | 20240613 | 100500 | 2776479700 | 42850 | 42850 | 42850 | 42850 | 295 |
| 610 | 20240613 | 100400 | 2763838950 | 42850 | 42900 | 42900 | 42850 | 426 |
| 611 | 20240613 | 100300 | 2745563600 | 42900 | 42800 | 42900 | 42800 | 304 |
| 612 | 20240613 | 100200 | 2732533150 | 42800 | 42650 | 42800 | 42650 | 139 |
| 613 | 20240613 | 100100 | 2726590350 | 42650 | 42800 | 42850 | 42600 | 902 |
| 614 | 20240613 | 100000 | 2688031750 | 42800 | 42850 | 42850 | 42800 | 252 |
| 615 | 20240613 | 095900 | 2677233850 | 42800 | 42750 | 42850 | 42750 | 60 |
| 616 | 20240613 | 095800 | 2674668500 | 42800 | 42700 | 42800 | 42700 | 206 |
| 617 | 20240613 | 095700 | 2665860300 | 42750 | 42900 | 42900 | 42600 | 677 |
| 618 | 20240613 | 095600 | 2636944500 | 42900 | 42800 | 42900 | 42800 | 399 |
| 619 | 20240613 | 095500 | 2619849800 | 42800 | 42800 | 42850 | 42800 | 372 |
| 620 | 20240613 | 095400 | 2603928150 | 42750 | 42750 | 42750 | 42750 | 218 |
| 621 | 20240613 | 095300 | 2594608650 | 42650 | 42750 | 42750 | 42650 | 172 |
| 622 | 20240613 | 095200 | 2587257450 | 42750 | 42650 | 42750 | 42600 | 709 |
| 623 | 20240613 | 095100 | 2556986950 | 42700 | 42600 | 42700 | 42500 | 107 |
| 624 | 20240613 | 095000 | 2552428500 | 42500 | 42550 | 42600 | 42500 | 392 |
| 625 | 20240613 | 094900 | 2535743350 | 42550 | 42600 | 42650 | 42550 | 455 |
| 626 | 20240613 | 094800 | 2516369850 | 42600 | 42550 | 42600 | 42550 | 465 |
| 627 | 20240613 | 094700 | 2496563150 | 42600 | 42750 | 42750 | 42550 | 1123 |
| 628 | 20240613 | 094600 | 2448650800 | 42750 | 43000 | 43000 | 42750 | 1017 |
| 629 | 20240613 | 094500 | 2405103100 | 43000 | 43050 | 43100 | 42800 | 2671 |
| 630 | 20240613 | 094400 | 2290259500 | 43100 | 43050 | 43100 | 42950 | 1167 |
| 631 | 20240613 | 094300 | 2240047500 | 43050 | 42950 | 43050 | 42850 | 1160 |
| 632 | 20240613 | 094200 | 2190274450 | 42950 | 42850 | 43050 | 42850 | 1412 |
| 633 | 20240613 | 094100 | 2129640150 | 42850 | 42800 | 42850 | 42750 | 387 |
| 634 | 20240613 | 094000 | 2113078150 | 42800 | 42700 | 42800 | 42700 | 591 |
| 635 | 20240613 | 093900 | 2087799350 | 42650 | 42900 | 42900 | 42600 | 1302 |
| 636 | 20240613 | 093800 | 2032161500 | 42850 | 42800 | 42850 | 42650 | 1330 |
| 637 | 20240613 | 093700 | 1975251500 | 42800 | 42550 | 42850 | 42550 | 2027 |
| 638 | 20240613 | 093600 | 1888733000 | 42550 | 42500 | 42550 | 42350 | 1779 |
| 639 | 20240613 | 093500 | 1813217500 | 42500 | 42400 | 42500 | 42350 | 960 |
| 640 | 20240613 | 093400 | 1772439800 | 42350 | 42450 | 42500 | 42300 | 4646 |
| 641 | 20240613 | 093300 | 1575427500 | 42450 | 42100 | 42450 | 42100 | 1988 |
| 642 | 20240613 | 093200 | 1491167000 | 42050 | 42000 | 42400 | 41950 | 2993 |
| 643 | 20240613 | 093100 | 1365386750 | 42000 | 41800 | 42000 | 41800 | 1098 |
| 644 | 20240613 | 093000 | 1319360050 | 41800 | 41750 | 41800 | 41750 | 701 |
| 645 | 20240613 | 092900 | 1290072950 | 41800 | 41650 | 41800 | 41650 | 436 |
| 646 | 20240613 | 092800 | 1271892450 | 41650 | 41550 | 41650 | 41550 | 791 |
| 647 | 20240613 | 092700 | 1238967150 | 41550 | 41500 | 41550 | 41500 | 1962 |
| 648 | 20240613 | 092600 | 1157517600 | 41500 | 41400 | 41550 | 41250 | 1341 |
| 649 | 20240613 | 092500 | 1101914000 | 41400 | 41100 | 41400 | 41100 | 1647 |
| 650 | 20240613 | 092400 | 1034036800 | 41150 | 41050 | 41150 | 41050 | 138 |
| 651 | 20240613 | 092300 | 1028364750 | 41100 | 41200 | 41200 | 41100 | 353 |
| 652 | 20240613 | 092200 | 1013848500 | 41200 | 41200 | 41200 | 41150 | 784 |
| 653 | 20240613 | 092100 | 981552450 | 41200 | 41100 | 41200 | 41000 | 315 |
| 654 | 20240613 | 092000 | 968620300 | 41150 | 41050 | 41150 | 41000 | 128 |
| 655 | 20240613 | 091900 | 963367350 | 41000 | 41050 | 41100 | 41000 | 228 |
| 656 | 20240613 | 091800 | 954002300 | 41050 | 41000 | 41200 | 41000 | 217 |
| 657 | 20240613 | 091700 | 945096200 | 41000 | 41000 | 41000 | 40950 | 279 |
| 658 | 20240613 | 091600 | 933658700 | 40950 | 41100 | 41100 | 40850 | 92 |
| 659 | 20240613 | 091500 | 929878050 | 40850 | 40750 | 40850 | 40700 | 1680 |
| 660 | 20240613 | 091400 | 861345050 | 40800 | 41000 | 41250 | 40750 | 1795 |
| 661 | 20240613 | 091300 | 787981000 | 41000 | 41100 | 41100 | 40900 | 680 |
| 662 | 20240613 | 091200 | 760098850 | 41100 | 40950 | 41100 | 40950 | 271 |
| 663 | 20240613 | 091100 | 748968700 | 40950 | 40900 | 41000 | 40850 | 495 |
| 664 | 20240613 | 091000 | 728722100 | 40900 | 41150 | 41150 | 40900 | 2093 |
| 665 | 20240613 | 090900 | 642912550 | 41150 | 41150 | 41150 | 41100 | 451 |
| 666 | 20240613 | 090800 | 624372550 | 41150 | 41050 | 41200 | 41000 | 208 |
| 667 | 20240613 | 090700 | 615828250 | 41000 | 41000 | 41300 | 41000 | 3677 |
| 668 | 20240613 | 090600 | 465046650 | 41000 | 41300 | 41300 | 41000 | 2067 |
| 669 | 20240613 | 090500 | 380133350 | 41300 | 41050 | 41300 | 41000 | 468 |
| 670 | 20240613 | 090400 | 360905900 | 41000 | 41400 | 41450 | 41000 | 3595 |
| 671 | 20240613 | 090300 | 213062800 | 41350 | 41450 | 41500 | 41350 | 618 |
| 672 | 20240613 | 090200 | 187486200 | 41500 | 41700 | 41700 | 41500 | 771 |
| 673 | 20240613 | 090100 | 155411650 | 41600 | 41850 | 41850 | 41600 | 581 |
| 674 | 20240613 | 090000 | 131143150 | 41600 | 41950 | 41950 | 41600 | 2984 |