36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 201200 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 21045 |
| 3 | 20240614 | 201100 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 4 | 20240614 | 201000 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 5 | 20240614 | 200900 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 6 | 20240614 | 200800 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 7 | 20240614 | 200700 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 8 | 20240614 | 200600 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 9 | 20240614 | 200500 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 10 | 20240614 | 200400 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 11 | 20240614 | 200300 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 12 | 20240614 | 200200 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 13 | 20240614 | 200100 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 14 | 20240614 | 200000 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 15 | 20240614 | 195900 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 16 | 20240614 | 195800 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 17 | 20240614 | 195700 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 18 | 20240614 | 195600 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 19 | 20240614 | 195500 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 20 | 20240614 | 195400 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 21 | 20240614 | 195300 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 22 | 20240614 | 195200 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 23 | 20240614 | 195100 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 24 | 20240614 | 195000 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 25 | 20240614 | 194900 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 26 | 20240614 | 194800 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 27 | 20240614 | 194700 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 28 | 20240614 | 194600 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 29 | 20240614 | 194500 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 30 | 20240614 | 194400 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 31 | 20240614 | 194300 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 32 | 20240614 | 194200 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 21045 |
| 33 | 20240614 | 194100 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 34 | 20240614 | 194000 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 35 | 20240614 | 193900 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 36 | 20240614 | 193800 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 37 | 20240614 | 193700 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 38 | 20240614 | 193600 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 39 | 20240614 | 193500 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 40 | 20240614 | 193400 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 41 | 20240614 | 193300 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 42 | 20240614 | 193200 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 43 | 20240614 | 193100 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 44 | 20240614 | 193000 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 45 | 20240614 | 192900 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 46 | 20240614 | 192800 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 47 | 20240614 | 192700 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 48 | 20240614 | 192600 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 49 | 20240614 | 192500 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 50 | 20240614 | 192400 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 51 | 20240614 | 192300 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 52 | 20240614 | 192200 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 53 | 20240614 | 192100 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 54 | 20240614 | 192000 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 55 | 20240614 | 191900 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 56 | 20240614 | 191800 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 57 | 20240614 | 191700 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 58 | 20240614 | 191600 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 59 | 20240614 | 191500 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 60 | 20240614 | 191400 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 61 | 20240614 | 191300 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 62 | 20240614 | 191200 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 21045 |
| 63 | 20240614 | 191100 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 64 | 20240614 | 191000 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 65 | 20240614 | 190900 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 66 | 20240614 | 190800 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 67 | 20240614 | 190700 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 68 | 20240614 | 190600 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 69 | 20240614 | 190500 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 70 | 20240614 | 190400 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 71 | 20240614 | 190300 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 72 | 20240614 | 190200 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 73 | 20240614 | 190100 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 74 | 20240614 | 190000 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 75 | 20240614 | 185900 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 76 | 20240614 | 185800 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 77 | 20240614 | 185700 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 78 | 20240614 | 185600 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 79 | 20240614 | 185500 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 80 | 20240614 | 185400 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 81 | 20240614 | 185300 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 82 | 20240614 | 185200 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 83 | 20240614 | 185100 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 84 | 20240614 | 185000 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 85 | 20240614 | 184900 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 86 | 20240614 | 184800 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 87 | 20240614 | 184700 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 88 | 20240614 | 184600 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 89 | 20240614 | 184500 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 90 | 20240614 | 184400 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 91 | 20240614 | 184300 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 92 | 20240614 | 184200 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 21045 |
| 93 | 20240614 | 184100 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 94 | 20240614 | 184000 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 95 | 20240614 | 183900 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 96 | 20240614 | 183800 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 97 | 20240614 | 183700 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 98 | 20240614 | 183600 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 99 | 20240614 | 183500 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 100 | 20240614 | 183400 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 101 | 20240614 | 183300 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 102 | 20240614 | 183200 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 103 | 20240614 | 183100 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 104 | 20240614 | 183000 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 105 | 20240614 | 182900 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 106 | 20240614 | 182800 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 107 | 20240614 | 182700 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 108 | 20240614 | 182600 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 109 | 20240614 | 182500 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 110 | 20240614 | 182400 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 111 | 20240614 | 182300 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 112 | 20240614 | 182200 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 113 | 20240614 | 182100 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 114 | 20240614 | 182000 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 115 | 20240614 | 181900 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 116 | 20240614 | 181800 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 117 | 20240614 | 181700 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 118 | 20240614 | 181600 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 119 | 20240614 | 181500 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 120 | 20240614 | 181400 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 121 | 20240614 | 181300 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 122 | 20240614 | 181200 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 21045 |
| 123 | 20240614 | 181100 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 124 | 20240614 | 181000 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 125 | 20240614 | 180900 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 126 | 20240614 | 180800 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 127 | 20240614 | 180700 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 128 | 20240614 | 180600 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 129 | 20240614 | 180500 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 130 | 20240614 | 180400 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 131 | 20240614 | 180300 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 132 | 20240614 | 180200 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 133 | 20240614 | 180100 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 134 | 20240614 | 180000 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 135 | 20240614 | 175900 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 136 | 20240614 | 175800 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 137 | 20240614 | 175700 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 138 | 20240614 | 175600 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 139 | 20240614 | 175500 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 140 | 20240614 | 175400 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 141 | 20240614 | 175300 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 142 | 20240614 | 175200 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 143 | 20240614 | 175100 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 144 | 20240614 | 175000 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 145 | 20240614 | 174900 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 146 | 20240614 | 174800 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 147 | 20240614 | 174700 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 148 | 20240614 | 174600 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 149 | 20240614 | 174500 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 150 | 20240614 | 174400 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 151 | 20240614 | 174300 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 152 | 20240614 | 174200 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 21045 |
| 153 | 20240614 | 174100 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 154 | 20240614 | 174000 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 155 | 20240614 | 173900 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 156 | 20240614 | 173800 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 157 | 20240614 | 173700 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 158 | 20240614 | 173600 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 159 | 20240614 | 173500 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 160 | 20240614 | 173400 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 161 | 20240614 | 173300 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 162 | 20240614 | 173200 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 163 | 20240614 | 173100 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 164 | 20240614 | 173000 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 165 | 20240614 | 172900 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 166 | 20240614 | 172800 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 167 | 20240614 | 172700 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 168 | 20240614 | 172600 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 169 | 20240614 | 172500 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 170 | 20240614 | 172400 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 171 | 20240614 | 172300 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 172 | 20240614 | 172200 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 173 | 20240614 | 172100 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 174 | 20240614 | 172000 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 175 | 20240614 | 171900 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 176 | 20240614 | 171800 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 177 | 20240614 | 171700 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 178 | 20240614 | 171600 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 179 | 20240614 | 171500 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 180 | 20240614 | 171400 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 181 | 20240614 | 171300 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 182 | 20240614 | 171200 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 21045 |
| 183 | 20240614 | 171100 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 184 | 20240614 | 171000 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 185 | 20240614 | 170900 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 186 | 20240614 | 170800 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 187 | 20240614 | 170700 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 188 | 20240614 | 170600 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 189 | 20240614 | 170500 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 190 | 20240614 | 170400 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 191 | 20240614 | 170300 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 192 | 20240614 | 170200 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 193 | 20240614 | 170100 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 194 | 20240614 | 170000 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 195 | 20240614 | 165900 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 196 | 20240614 | 165800 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 197 | 20240614 | 165700 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 198 | 20240614 | 165600 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 199 | 20240614 | 165500 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 200 | 20240614 | 165400 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 201 | 20240614 | 165300 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 202 | 20240614 | 165200 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 203 | 20240614 | 165100 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 204 | 20240614 | 165000 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 205 | 20240614 | 164900 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 206 | 20240614 | 164800 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 207 | 20240614 | 164700 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 208 | 20240614 | 164600 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 209 | 20240614 | 164500 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 210 | 20240614 | 164400 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 211 | 20240614 | 164300 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 212 | 20240614 | 164200 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 21045 |
| 213 | 20240614 | 164100 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 214 | 20240614 | 164000 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 215 | 20240614 | 163900 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 216 | 20240614 | 163800 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 217 | 20240614 | 163700 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 218 | 20240614 | 163600 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 219 | 20240614 | 163500 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 220 | 20240614 | 163400 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 221 | 20240614 | 163300 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 222 | 20240614 | 163200 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 223 | 20240614 | 163100 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 224 | 20240614 | 163000 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 225 | 20240614 | 162900 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 226 | 20240614 | 162800 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 227 | 20240614 | 162700 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 228 | 20240614 | 162600 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 229 | 20240614 | 162500 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 230 | 20240614 | 162400 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 231 | 20240614 | 162300 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 232 | 20240614 | 162200 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 233 | 20240614 | 162100 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 234 | 20240614 | 162000 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 235 | 20240614 | 161900 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 236 | 20240614 | 161800 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 237 | 20240614 | 161700 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 238 | 20240614 | 161600 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 239 | 20240614 | 161500 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 240 | 20240614 | 161400 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 241 | 20240614 | 161300 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 242 | 20240614 | 161200 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 21045 |
| 243 | 20240614 | 161100 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 244 | 20240614 | 161000 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 245 | 20240614 | 160900 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 246 | 20240614 | 160800 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 247 | 20240614 | 160700 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 248 | 20240614 | 160600 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 249 | 20240614 | 160500 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 250 | 20240614 | 160400 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 251 | 20240614 | 160300 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 252 | 20240614 | 160200 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 253 | 20240614 | 160100 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 254 | 20240614 | 160000 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 255 | 20240614 | 155900 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 256 | 20240614 | 155800 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 257 | 20240614 | 155700 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 258 | 20240614 | 155600 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 259 | 20240614 | 155500 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 260 | 20240614 | 155400 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 261 | 20240614 | 155300 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 262 | 20240614 | 155200 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 263 | 20240614 | 155100 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 264 | 20240614 | 155000 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 265 | 20240614 | 154900 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 266 | 20240614 | 154800 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 267 | 20240614 | 154700 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 268 | 20240614 | 154600 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 269 | 20240614 | 154500 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 270 | 20240614 | 154400 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 271 | 20240614 | 154300 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 272 | 20240614 | 154200 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 21045 |
| 273 | 20240614 | 154100 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 274 | 20240614 | 154000 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 275 | 20240614 | 153900 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 276 | 20240614 | 153800 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 277 | 20240614 | 153700 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 278 | 20240614 | 153600 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 279 | 20240614 | 153500 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 280 | 20240614 | 153400 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 281 | 20240614 | 153300 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 282 | 20240614 | 153200 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 283 | 20240614 | 153100 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 284 | 20240614 | 153000 | 11881059000 | 34550 | 34550 | 34550 | 34550 | 21045 |
| 285 | 20240614 | 152900 | 11153954250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 286 | 20240614 | 152800 | 11153954250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 287 | 20240614 | 152700 | 11153954250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 288 | 20240614 | 152600 | 11153954250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 289 | 20240614 | 152500 | 11153954250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 290 | 20240614 | 152400 | 11153954250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 291 | 20240614 | 152300 | 11153954250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 292 | 20240614 | 152200 | 11153954250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 293 | 20240614 | 152100 | 11153954250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 294 | 20240614 | 152000 | 11153954250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 295 | 20240614 | 151900 | 11153954250 | 34600 | 34600 | 34600 | 34550 | 282 |
| 296 | 20240614 | 151800 | 11144202450 | 34600 | 34500 | 34600 | 34500 | 2132 |
| 297 | 20240614 | 151700 | 11070544900 | 34500 | 34500 | 34550 | 34450 | 722 |
| 298 | 20240614 | 151600 | 11045627150 | 34450 | 34550 | 34550 | 34450 | 1097 |
| 299 | 20240614 | 151500 | 11007773000 | 34550 | 34550 | 34600 | 34500 | 1894 |
| 300 | 20240614 | 151400 | 10942369900 | 34600 | 34450 | 34650 | 34450 | 12722 |
| 301 | 20240614 | 151300 | 10502826800 | 34500 | 34550 | 34600 | 34450 | 11345 |
| 302 | 20240614 | 151200 | 10110944850 | 34550 | 34600 | 34600 | 34550 | 1099 |
| 303 | 20240614 | 151100 | 10072954250 | 34550 | 34600 | 34600 | 34550 | 932 |
| 304 | 20240614 | 151000 | 10040734200 | 34550 | 34550 | 34600 | 34550 | 1420 |
| 305 | 20240614 | 150900 | 9991654450 | 34550 | 34550 | 34600 | 34550 | 322 |
| 306 | 20240614 | 150800 | 9980528550 | 34600 | 34550 | 34600 | 34550 | 473 |
| 307 | 20240614 | 150700 | 9964184050 | 34550 | 34600 | 34650 | 34550 | 771 |
| 308 | 20240614 | 150600 | 9937516150 | 34600 | 34650 | 34650 | 34550 | 4516 |
| 309 | 20240614 | 150500 | 9781263200 | 34600 | 34650 | 34650 | 34600 | 399 |
| 310 | 20240614 | 150400 | 9767457450 | 34650 | 34650 | 34650 | 34600 | 356 |
| 311 | 20240614 | 150300 | 9755136550 | 34600 | 34600 | 34650 | 34550 | 833 |
| 312 | 20240614 | 150200 | 9726319800 | 34550 | 34650 | 34650 | 34550 | 272 |
| 313 | 20240614 | 150100 | 9716918650 | 34550 | 34600 | 34650 | 34550 | 526 |
| 314 | 20240614 | 150000 | 9698718750 | 34650 | 34550 | 34650 | 34550 | 1029 |
| 315 | 20240614 | 145900 | 9663093900 | 34550 | 34600 | 34650 | 34550 | 142 |
| 316 | 20240614 | 145800 | 9658183850 | 34650 | 34550 | 34650 | 34500 | 753 |
| 317 | 20240614 | 145700 | 9632166950 | 34550 | 34750 | 34750 | 34550 | 1099 |
| 318 | 20240614 | 145600 | 9594092950 | 34700 | 34700 | 34750 | 34700 | 729 |
| 319 | 20240614 | 145500 | 9568795650 | 34750 | 34700 | 34750 | 34700 | 219 |
| 320 | 20240614 | 145400 | 9561190850 | 34700 | 34750 | 34800 | 34650 | 1199 |
| 321 | 20240614 | 145300 | 9519529250 | 34800 | 34500 | 34850 | 34500 | 17639 |
| 322 | 20240614 | 145200 | 8907175200 | 34500 | 34500 | 34550 | 34450 | 482 |
| 323 | 20240614 | 145100 | 8890546300 | 34500 | 34450 | 34550 | 34450 | 517 |
| 324 | 20240614 | 145000 | 8872709800 | 34500 | 34450 | 34500 | 34450 | 30 |
| 325 | 20240614 | 144900 | 8871675100 | 34450 | 34450 | 34500 | 34450 | 214 |
| 326 | 20240614 | 144800 | 8864294950 | 34450 | 34500 | 34500 | 34450 | 174 |
| 327 | 20240614 | 144700 | 8858298700 | 34500 | 34500 | 34500 | 34450 | 24 |
| 328 | 20240614 | 144600 | 8857470950 | 34450 | 34500 | 34500 | 34450 | 104 |
| 329 | 20240614 | 144500 | 8853887500 | 34450 | 34500 | 34500 | 34450 | 435 |
| 330 | 20240614 | 144400 | 8838880300 | 34550 | 34450 | 34550 | 34450 | 2652 |
| 331 | 20240614 | 144300 | 8747377950 | 34500 | 34400 | 34500 | 34400 | 448 |
| 332 | 20240614 | 144200 | 8731937250 | 34450 | 34400 | 34450 | 34400 | 63 |
| 333 | 20240614 | 144100 | 8729767150 | 34400 | 34450 | 34450 | 34400 | 234 |
| 334 | 20240614 | 144000 | 8721715550 | 34450 | 34400 | 34450 | 34400 | 71 |
| 335 | 20240614 | 143900 | 8719271150 | 34400 | 34450 | 34450 | 34400 | 56 |
| 336 | 20240614 | 143800 | 8717343700 | 34450 | 34450 | 34450 | 34400 | 145 |
| 337 | 20240614 | 143700 | 8712351350 | 34450 | 34450 | 34450 | 34400 | 57 |
| 338 | 20240614 | 143600 | 8710388550 | 34450 | 34400 | 34450 | 34400 | 47 |
| 339 | 20240614 | 143500 | 8708770500 | 34450 | 34450 | 34450 | 34400 | 132 |
| 340 | 20240614 | 143400 | 8704223300 | 34400 | 34500 | 34500 | 34400 | 85 |
| 341 | 20240614 | 143300 | 8701297650 | 34450 | 34500 | 34500 | 34400 | 438 |
| 342 | 20240614 | 143200 | 8686208600 | 34450 | 34500 | 34500 | 34450 | 116 |
| 343 | 20240614 | 143100 | 8682212200 | 34500 | 34450 | 34500 | 34450 | 114 |
| 344 | 20240614 | 143000 | 8678284650 | 34400 | 34450 | 34450 | 34400 | 18 |
| 345 | 20240614 | 142900 | 8677665100 | 34450 | 34450 | 34500 | 34400 | 545 |
| 346 | 20240614 | 142800 | 8658888050 | 34450 | 34400 | 34500 | 34400 | 109 |
| 347 | 20240614 | 142700 | 8655136150 | 34450 | 34400 | 34500 | 34400 | 162 |
| 348 | 20240614 | 142600 | 8649556550 | 34400 | 34450 | 34500 | 34400 | 92 |
| 349 | 20240614 | 142500 | 8646387450 | 34450 | 34400 | 34500 | 34400 | 678 |
| 350 | 20240614 | 142400 | 8623030300 | 34400 | 34400 | 34450 | 34350 | 2544 |
| 351 | 20240614 | 142300 | 8535525200 | 34400 | 34400 | 34400 | 34350 | 80 |
| 352 | 20240614 | 142200 | 8532773450 | 34400 | 34300 | 34400 | 34300 | 1276 |
| 353 | 20240614 | 142100 | 8488942700 | 34350 | 34350 | 34400 | 34300 | 191 |
| 354 | 20240614 | 142000 | 8482384400 | 34400 | 34350 | 34400 | 34300 | 613 |
| 355 | 20240614 | 141900 | 8461327500 | 34400 | 34400 | 34400 | 34350 | 231 |
| 356 | 20240614 | 141800 | 8453392000 | 34400 | 34400 | 34400 | 34350 | 199 |
| 357 | 20240614 | 141700 | 8446555050 | 34350 | 34400 | 34400 | 34350 | 271 |
| 358 | 20240614 | 141600 | 8437244950 | 34350 | 34450 | 34450 | 34350 | 958 |
| 359 | 20240614 | 141500 | 8404331450 | 34400 | 34450 | 34450 | 34350 | 96 |
| 360 | 20240614 | 141400 | 8401027900 | 34450 | 34350 | 34450 | 34350 | 532 |
| 361 | 20240614 | 141300 | 8382749700 | 34450 | 34400 | 34450 | 34350 | 149 |
| 362 | 20240614 | 141200 | 8377623950 | 34450 | 34400 | 34450 | 34350 | 59 |
| 363 | 20240614 | 141100 | 8375594250 | 34400 | 34400 | 34450 | 34350 | 122 |
| 364 | 20240614 | 141000 | 8371401650 | 34400 | 34400 | 34450 | 34400 | 125 |
| 365 | 20240614 | 140900 | 8367101500 | 34400 | 34400 | 34450 | 34400 | 868 |
| 366 | 20240614 | 140800 | 8337241900 | 34350 | 34450 | 34450 | 34350 | 595 |
| 367 | 20240614 | 140700 | 8316773550 | 34400 | 34550 | 34550 | 34400 | 1529 |
| 368 | 20240614 | 140600 | 8264097550 | 34500 | 34450 | 34500 | 34450 | 1232 |
| 369 | 20240614 | 140500 | 8221600850 | 34500 | 34450 | 34500 | 34400 | 2081 |
| 370 | 20240614 | 140400 | 8149908300 | 34400 | 34450 | 34450 | 34400 | 259 |
| 371 | 20240614 | 140300 | 8140988550 | 34450 | 34400 | 34450 | 34400 | 26 |
| 372 | 20240614 | 140200 | 8140093850 | 34450 | 34450 | 34450 | 34400 | 194 |
| 373 | 20240614 | 140100 | 8133411650 | 34400 | 34400 | 34450 | 34350 | 35 |
| 374 | 20240614 | 140000 | 8132207750 | 34400 | 34400 | 34450 | 34350 | 377 |
| 375 | 20240614 | 135900 | 8119243550 | 34400 | 34400 | 34450 | 34400 | 94 |
| 376 | 20240614 | 135800 | 8116007800 | 34400 | 34400 | 34450 | 34400 | 1097 |
| 377 | 20240614 | 135700 | 8078270850 | 34400 | 34400 | 34450 | 34400 | 73 |
| 378 | 20240614 | 135600 | 8075759500 | 34450 | 34400 | 34450 | 34400 | 99 |
| 379 | 20240614 | 135500 | 8072349850 | 34450 | 34450 | 34450 | 34400 | 119 |
| 380 | 20240614 | 135400 | 8068253800 | 34450 | 34400 | 34450 | 34400 | 118 |
| 381 | 20240614 | 135300 | 8064193750 | 34400 | 34450 | 34450 | 34400 | 502 |
| 382 | 20240614 | 135200 | 8046915600 | 34450 | 34400 | 34450 | 34400 | 59 |
| 383 | 20240614 | 135100 | 8044884200 | 34450 | 34450 | 34450 | 34400 | 72 |
| 384 | 20240614 | 135000 | 8042406100 | 34400 | 34450 | 34450 | 34400 | 115 |
| 385 | 20240614 | 134900 | 8038448400 | 34450 | 34400 | 34450 | 34400 | 291 |
| 386 | 20240614 | 134800 | 8028428600 | 34400 | 34400 | 34400 | 34350 | 208 |
| 387 | 20240614 | 134700 | 8021274200 | 34400 | 34400 | 34400 | 34350 | 201 |
| 388 | 20240614 | 134600 | 8014359850 | 34350 | 34400 | 34400 | 34350 | 2200 |
| 389 | 20240614 | 134500 | 7938702900 | 34450 | 34450 | 34450 | 34400 | 40 |
| 390 | 20240614 | 134400 | 7937325500 | 34400 | 34450 | 34450 | 34400 | 31 |
| 391 | 20240614 | 134300 | 7936257650 | 34450 | 34450 | 34450 | 34400 | 228 |
| 392 | 20240614 | 134200 | 7928407800 | 34450 | 34450 | 34450 | 34400 | 58 |
| 393 | 20240614 | 134100 | 7926410700 | 34450 | 34400 | 34450 | 34400 | 62 |
| 394 | 20240614 | 134000 | 7924276000 | 34400 | 34400 | 34450 | 34400 | 207 |
| 395 | 20240614 | 133900 | 7917153200 | 34400 | 34400 | 34450 | 34400 | 54 |
| 396 | 20240614 | 133800 | 7915293650 | 34400 | 34450 | 34450 | 34400 | 136 |
| 397 | 20240614 | 133700 | 7910614200 | 34450 | 34450 | 34450 | 34450 | 16 |
| 398 | 20240614 | 133600 | 7910063000 | 34450 | 34450 | 34450 | 34400 | 257 |
| 399 | 20240614 | 133500 | 7901211650 | 34450 | 34450 | 34450 | 34450 | 211 |
| 400 | 20240614 | 133400 | 7893942700 | 34450 | 34400 | 34450 | 34400 | 263 |
| 401 | 20240614 | 133300 | 7884887950 | 34400 | 34450 | 34450 | 34400 | 372 |
| 402 | 20240614 | 133200 | 7872086100 | 34450 | 34450 | 34500 | 34450 | 38 |
| 403 | 20240614 | 133100 | 7870776950 | 34500 | 34450 | 34500 | 34450 | 92 |
| 404 | 20240614 | 133000 | 7867607500 | 34500 | 34450 | 34500 | 34450 | 351 |
| 405 | 20240614 | 132900 | 7855515100 | 34450 | 34500 | 34500 | 34450 | 105 |
| 406 | 20240614 | 132800 | 7851897050 | 34450 | 34500 | 34500 | 34450 | 49 |
| 407 | 20240614 | 132700 | 7850207550 | 34500 | 34450 | 34500 | 34450 | 8 |
| 408 | 20240614 | 132600 | 7849931650 | 34450 | 34500 | 34500 | 34450 | 292 |
| 409 | 20240614 | 132500 | 7839866200 | 34500 | 34500 | 34500 | 34450 | 62 |
| 410 | 20240614 | 132400 | 7837727900 | 34500 | 34450 | 34500 | 34450 | 215 |
| 411 | 20240614 | 132300 | 7830321100 | 34500 | 34500 | 34500 | 34500 | 1 |
| 412 | 20240614 | 132200 | 7830286600 | 34500 | 34450 | 34500 | 34400 | 1413 |
| 413 | 20240614 | 132100 | 7781626900 | 34450 | 34500 | 34500 | 34450 | 967 |
| 414 | 20240614 | 132000 | 7748302600 | 34500 | 34550 | 34550 | 34500 | 1004 |
| 415 | 20240614 | 131900 | 7713635500 | 34550 | 34550 | 34600 | 34550 | 105 |
| 416 | 20240614 | 131800 | 7710005850 | 34600 | 34550 | 34600 | 34550 | 72 |
| 417 | 20240614 | 131700 | 7707515950 | 34500 | 34450 | 34550 | 34450 | 10 |
| 418 | 20240614 | 131600 | 7707170750 | 34450 | 34500 | 34550 | 34450 | 1153 |
| 419 | 20240614 | 131500 | 7667415100 | 34450 | 34500 | 34500 | 34450 | 2551 |
| 420 | 20240614 | 131400 | 7579437900 | 34550 | 34550 | 34550 | 34500 | 92 |
| 421 | 20240614 | 131300 | 7576261550 | 34550 | 34600 | 34600 | 34550 | 801 |
| 422 | 20240614 | 131200 | 7548570250 | 34600 | 34600 | 34600 | 34550 | 362 |
| 423 | 20240614 | 131100 | 7536047850 | 34550 | 34600 | 34600 | 34550 | 60 |
| 424 | 20240614 | 131000 | 7533973000 | 34600 | 34600 | 34600 | 34550 | 223 |
| 425 | 20240614 | 130900 | 7526258250 | 34550 | 34550 | 34600 | 34550 | 616 |
| 426 | 20240614 | 130800 | 7504974800 | 34550 | 34550 | 34550 | 34550 | 24 |
| 427 | 20240614 | 130700 | 7504145600 | 34600 | 34600 | 34600 | 34550 | 584 |
| 428 | 20240614 | 130600 | 7483944350 | 34600 | 34600 | 34600 | 34600 | 167 |
| 429 | 20240614 | 130500 | 7478166150 | 34600 | 34550 | 34600 | 34550 | 834 |
| 430 | 20240614 | 130400 | 7449341500 | 34550 | 34500 | 34550 | 34500 | 345 |
| 431 | 20240614 | 130300 | 7437427550 | 34500 | 34550 | 34550 | 34500 | 52 |
| 432 | 20240614 | 130200 | 7435631000 | 34550 | 34550 | 34550 | 34500 | 113 |
| 433 | 20240614 | 130100 | 7431730350 | 34550 | 34550 | 34550 | 34550 | 29 |
| 434 | 20240614 | 130000 | 7430728400 | 34550 | 34550 | 34550 | 34500 | 120 |
| 435 | 20240614 | 125900 | 7426587550 | 34500 | 34550 | 34550 | 34500 | 147 |
| 436 | 20240614 | 125800 | 7421509550 | 34500 | 34550 | 34550 | 34500 | 68 |
| 437 | 20240614 | 125700 | 7419162900 | 34550 | 34550 | 34550 | 34500 | 106 |
| 438 | 20240614 | 125600 | 7415501800 | 34500 | 34500 | 34550 | 34500 | 25 |
| 439 | 20240614 | 125500 | 7414639250 | 34500 | 34600 | 34600 | 34500 | 136 |
| 440 | 20240614 | 125400 | 7409943450 | 34550 | 34600 | 34600 | 34550 | 1626 |
| 441 | 20240614 | 125300 | 7353742200 | 34600 | 34650 | 34650 | 34600 | 89 |
| 442 | 20240614 | 125200 | 7350661150 | 34600 | 34650 | 34650 | 34600 | 86 |
| 443 | 20240614 | 125100 | 7347685450 | 34650 | 34650 | 34650 | 34650 | 236 |
| 444 | 20240614 | 125000 | 7339508050 | 34700 | 34650 | 34700 | 34650 | 20 |
| 445 | 20240614 | 124900 | 7338814750 | 34700 | 34650 | 34750 | 34650 | 653 |
| 446 | 20240614 | 124800 | 7316166850 | 34650 | 34700 | 34700 | 34650 | 331 |
| 447 | 20240614 | 124700 | 7304687700 | 34700 | 34700 | 34700 | 34650 | 49 |
| 448 | 20240614 | 124600 | 7302988750 | 34650 | 34700 | 34700 | 34650 | 19 |
| 449 | 20240614 | 124500 | 7302329900 | 34700 | 34650 | 34700 | 34650 | 113 |
| 450 | 20240614 | 124400 | 7298411950 | 34750 | 34750 | 34750 | 34700 | 48 |
| 451 | 20240614 | 124300 | 7296745200 | 34700 | 34700 | 34750 | 34650 | 235 |
| 452 | 20240614 | 124200 | 7288590150 | 34700 | 34700 | 34700 | 34650 | 76 |
| 453 | 20240614 | 124100 | 7285956400 | 34700 | 34750 | 34750 | 34700 | 51 |
| 454 | 20240614 | 124000 | 7284186150 | 34750 | 34800 | 34800 | 34750 | 265 |
| 455 | 20240614 | 123900 | 7274974100 | 34750 | 34750 | 34800 | 34750 | 1074 |
| 456 | 20240614 | 123800 | 7237645400 | 34750 | 34750 | 34750 | 34700 | 426 |
| 457 | 20240614 | 123700 | 7222844200 | 34750 | 34700 | 34750 | 34700 | 1136 |
| 458 | 20240614 | 123600 | 7183376450 | 34700 | 34650 | 34800 | 34650 | 6882 |
| 459 | 20240614 | 123500 | 6944455600 | 34600 | 34600 | 34600 | 34600 | 76 |
| 460 | 20240614 | 123400 | 6941826000 | 34600 | 34550 | 34600 | 34550 | 69 |
| 461 | 20240614 | 123300 | 6939439050 | 34550 | 34600 | 34650 | 34550 | 752 |
| 462 | 20240614 | 123200 | 6913399200 | 34550 | 34600 | 34650 | 34550 | 851 |
| 463 | 20240614 | 123100 | 6883954650 | 34600 | 34600 | 34600 | 34550 | 690 |
| 464 | 20240614 | 123000 | 6860090250 | 34550 | 34550 | 34550 | 34550 | 13 |
| 465 | 20240614 | 122900 | 6859641100 | 34550 | 34600 | 34600 | 34550 | 187 |
| 466 | 20240614 | 122800 | 6853180050 | 34600 | 34500 | 34600 | 34500 | 10345 |
| 467 | 20240614 | 122700 | 6496223900 | 34550 | 34550 | 34550 | 34500 | 1167 |
| 468 | 20240614 | 122600 | 6455904100 | 34550 | 34550 | 34550 | 34550 | 2 |
| 469 | 20240614 | 122500 | 6455835000 | 34550 | 34550 | 34550 | 34550 | 178 |
| 470 | 20240614 | 122400 | 6449685100 | 34550 | 34550 | 34550 | 34550 | 87 |
| 471 | 20240614 | 122300 | 6446679250 | 34550 | 34550 | 34550 | 34550 | 120 |
| 472 | 20240614 | 122200 | 6442533250 | 34550 | 34550 | 34550 | 34550 | 35 |
| 473 | 20240614 | 122100 | 6441324000 | 34600 | 34550 | 34600 | 34550 | 422 |
| 474 | 20240614 | 122000 | 6426739900 | 34550 | 34550 | 34550 | 34550 | 283 |
| 475 | 20240614 | 121900 | 6416962250 | 34550 | 34600 | 34600 | 34550 | 175 |
| 476 | 20240614 | 121800 | 6410908850 | 34600 | 34550 | 34600 | 34550 | 87 |
| 477 | 20240614 | 121700 | 6407901450 | 34550 | 34550 | 34600 | 34550 | 87 |
| 478 | 20240614 | 121600 | 6404894700 | 34550 | 34600 | 34600 | 34550 | 380 |
| 479 | 20240614 | 121500 | 6391747600 | 34650 | 34600 | 34650 | 34600 | 73 |
| 480 | 20240614 | 121400 | 6389221200 | 34600 | 34650 | 34650 | 34600 | 143 |
| 481 | 20240614 | 121300 | 6384273150 | 34600 | 34650 | 34650 | 34600 | 255 |
| 482 | 20240614 | 121200 | 6375448900 | 34650 | 34650 | 34650 | 34600 | 20 |
| 483 | 20240614 | 121100 | 6374755950 | 34650 | 34600 | 34650 | 34600 | 133 |
| 484 | 20240614 | 121000 | 6370152800 | 34600 | 34600 | 34650 | 34600 | 87 |
| 485 | 20240614 | 120900 | 6367142050 | 34600 | 34600 | 34600 | 34600 | 441 |
| 486 | 20240614 | 120800 | 6351883450 | 34600 | 34650 | 34650 | 34600 | 63 |
| 487 | 20240614 | 120700 | 6349703200 | 34600 | 34600 | 34650 | 34600 | 677 |
| 488 | 20240614 | 120600 | 6326278300 | 34600 | 34600 | 34600 | 34600 | 62 |
| 489 | 20240614 | 120500 | 6324133100 | 34600 | 34600 | 34600 | 34550 | 113 |
| 490 | 20240614 | 120400 | 6320223750 | 34550 | 34600 | 34600 | 34550 | 91 |
| 491 | 20240614 | 120300 | 6317078550 | 34650 | 34500 | 34650 | 34500 | 2854 |
| 492 | 20240614 | 120200 | 6218297950 | 34450 | 34350 | 34450 | 34350 | 593 |
| 493 | 20240614 | 120100 | 6197896550 | 34350 | 34300 | 34350 | 34300 | 1166 |
| 494 | 20240614 | 120000 | 6157897550 | 34300 | 34300 | 34350 | 34250 | 2006 |
| 495 | 20240614 | 115900 | 6089130450 | 34300 | 34250 | 34300 | 34250 | 187 |
| 496 | 20240614 | 115800 | 6082723850 | 34250 | 34300 | 34300 | 34250 | 107 |
| 497 | 20240614 | 115700 | 6079054950 | 34300 | 34300 | 34300 | 34300 | 692 |
| 498 | 20240614 | 115600 | 6055319350 | 34300 | 34300 | 34300 | 34300 | 17 |
| 499 | 20240614 | 115500 | 6054736250 | 34350 | 34300 | 34350 | 34300 | 18 |
| 500 | 20240614 | 115400 | 6054118700 | 34300 | 34350 | 34350 | 34300 | 195 |
| 501 | 20240614 | 115300 | 6047425350 | 34350 | 34350 | 34350 | 34350 | 276 |
| 502 | 20240614 | 115200 | 6037944750 | 34350 | 34350 | 34400 | 34350 | 5 |
| 503 | 20240614 | 115100 | 6037772950 | 34400 | 34350 | 34400 | 34350 | 296 |
| 504 | 20240614 | 115000 | 6027603800 | 34400 | 34400 | 34400 | 34400 | 20 |
| 505 | 20240614 | 114900 | 6026915800 | 34400 | 34400 | 34400 | 34400 | 52 |
| 506 | 20240614 | 114800 | 6025127000 | 34400 | 34400 | 34400 | 34400 | 35 |
| 507 | 20240614 | 114700 | 6023923000 | 34400 | 34350 | 34400 | 34350 | 26 |
| 508 | 20240614 | 114600 | 6023028650 | 34400 | 34400 | 34450 | 34400 | 152 |
| 509 | 20240614 | 114500 | 6017799800 | 34400 | 34350 | 34400 | 34350 | 10 |
| 510 | 20240614 | 114400 | 6017456250 | 34350 | 34350 | 34350 | 34350 | 163 |
| 511 | 20240614 | 114300 | 6011857200 | 34350 | 34400 | 34400 | 34350 | 106 |
| 512 | 20240614 | 114200 | 6008213100 | 34400 | 34400 | 34400 | 34350 | 39 |
| 513 | 20240614 | 114100 | 6006871550 | 34350 | 34300 | 34350 | 34300 | 53 |
| 514 | 20240614 | 114000 | 6005051500 | 34400 | 34300 | 34400 | 34300 | 64 |
| 515 | 20240614 | 113900 | 6002854500 | 34400 | 34350 | 34400 | 34300 | 812 |
| 516 | 20240614 | 113800 | 5974958700 | 34350 | 34350 | 34400 | 34350 | 242 |
| 517 | 20240614 | 113700 | 5966641000 | 34400 | 34350 | 34400 | 34350 | 20 |
| 518 | 20240614 | 113600 | 5965953900 | 34400 | 34400 | 34400 | 34400 | 140 |
| 519 | 20240614 | 113500 | 5961137900 | 34350 | 34450 | 34500 | 34350 | 223 |
| 520 | 20240614 | 113400 | 5953457400 | 34350 | 34400 | 34400 | 34350 | 161 |
| 521 | 20240614 | 113300 | 5947924050 | 34400 | 34450 | 34450 | 34400 | 59 |
| 522 | 20240614 | 113200 | 5945894350 | 34400 | 34400 | 34400 | 34400 | 24 |
| 523 | 20240614 | 113100 | 5945068750 | 34450 | 34400 | 34450 | 34400 | 527 |
| 524 | 20240614 | 113000 | 5926939500 | 34400 | 34400 | 34400 | 34400 | 104 |
| 525 | 20240614 | 112900 | 5923361900 | 34350 | 34350 | 34350 | 34350 | 65 |
| 526 | 20240614 | 112800 | 5921129150 | 34350 | 34400 | 34400 | 34350 | 75 |
| 527 | 20240614 | 112700 | 5918551400 | 34350 | 34350 | 34350 | 34350 | 139 |
| 528 | 20240614 | 112600 | 5913776750 | 34400 | 34400 | 34400 | 34400 | 252 |
| 529 | 20240614 | 112500 | 5905107950 | 34400 | 34450 | 34450 | 34400 | 402 |
| 530 | 20240614 | 112400 | 5891274100 | 34450 | 34450 | 34450 | 34450 | 608 |
| 531 | 20240614 | 112300 | 5870328500 | 34500 | 34450 | 34500 | 34450 | 5 |
| 532 | 20240614 | 112200 | 5870156100 | 34500 | 34450 | 34500 | 34450 | 120 |
| 533 | 20240614 | 112100 | 5866020700 | 34450 | 34450 | 34450 | 34450 | 19 |
| 534 | 20240614 | 112000 | 5865366150 | 34450 | 34450 | 34450 | 34450 | 383 |
| 535 | 20240614 | 111900 | 5852171800 | 34450 | 34450 | 34450 | 34450 | 79 |
| 536 | 20240614 | 111800 | 5849450250 | 34450 | 34500 | 34500 | 34450 | 16 |
| 537 | 20240614 | 111700 | 5848898300 | 34500 | 34450 | 34500 | 34450 | 322 |
| 538 | 20240614 | 111600 | 5837805150 | 34450 | 34450 | 34450 | 34450 | 9 |
| 539 | 20240614 | 111500 | 5837495100 | 34400 | 34450 | 34450 | 34400 | 319 |
| 540 | 20240614 | 111400 | 5826509950 | 34500 | 34450 | 34500 | 34450 | 21 |
| 541 | 20240614 | 111300 | 5825785900 | 34450 | 34450 | 34450 | 34450 | 71 |
| 542 | 20240614 | 111200 | 5823339950 | 34500 | 34400 | 34500 | 34400 | 823 |
| 543 | 20240614 | 111100 | 5794985350 | 34450 | 34450 | 34450 | 34400 | 98 |
| 544 | 20240614 | 111000 | 5791612000 | 34350 | 34500 | 34500 | 34350 | 1011 |
| 545 | 20240614 | 110900 | 5756856050 | 34500 | 34450 | 34500 | 34350 | 1799 |
| 546 | 20240614 | 110800 | 5694957750 | 34450 | 34450 | 34500 | 34400 | 405 |
| 547 | 20240614 | 110700 | 5681018000 | 34500 | 34400 | 34500 | 34400 | 171 |
| 548 | 20240614 | 110600 | 5675133000 | 34450 | 34450 | 34450 | 34450 | 718 |
| 549 | 20240614 | 110500 | 5650397900 | 34450 | 34500 | 34550 | 34450 | 1777 |
| 550 | 20240614 | 110400 | 5589092850 | 34500 | 34500 | 34500 | 34500 | 37 |
| 551 | 20240614 | 110300 | 5587816350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 552 | 20240614 | 110200 | 5587816350 | 34500 | 34500 | 34550 | 34500 | 514 |
| 553 | 20240614 | 110100 | 5570065400 | 34500 | 34500 | 34500 | 34500 | 394 |
| 554 | 20240614 | 110000 | 5556472400 | 34500 | 34500 | 34500 | 34500 | 211 |
| 555 | 20240614 | 105900 | 5549192900 | 34500 | 34500 | 34550 | 34500 | 351 |
| 556 | 20240614 | 105800 | 5537074500 | 34500 | 34500 | 34500 | 34500 | 173 |
| 557 | 20240614 | 105700 | 5531106000 | 34550 | 34500 | 34550 | 34500 | 42 |
| 558 | 20240614 | 105600 | 5529656650 | 34500 | 34450 | 34500 | 34450 | 880 |
| 559 | 20240614 | 105500 | 5499328050 | 34500 | 34500 | 34550 | 34500 | 2789 |
| 560 | 20240614 | 105400 | 5403091500 | 34600 | 34550 | 34600 | 34550 | 681 |
| 561 | 20240614 | 105300 | 5379547350 | 34600 | 34600 | 34600 | 34600 | 668 |
| 562 | 20240614 | 105200 | 5356434550 | 34550 | 34600 | 34650 | 34550 | 2137 |
| 563 | 20240614 | 105100 | 5282442750 | 34550 | 34400 | 34550 | 34400 | 1188 |
| 564 | 20240614 | 105000 | 5241439150 | 34400 | 34350 | 34400 | 34300 | 2629 |
| 565 | 20240614 | 104900 | 5151113450 | 34350 | 34350 | 34350 | 34300 | 859 |
| 566 | 20240614 | 104800 | 5121611800 | 34350 | 34350 | 34400 | 34350 | 1552 |
| 567 | 20240614 | 104700 | 5068252100 | 34300 | 34200 | 34350 | 34000 | 9567 |
| 568 | 20240614 | 104600 | 4742016650 | 34200 | 34450 | 34450 | 34200 | 15995 |
| 569 | 20240614 | 104500 | 4193179100 | 34450 | 34500 | 34500 | 34450 | 113 |
| 570 | 20240614 | 104400 | 4189286200 | 34550 | 34600 | 34600 | 34500 | 389 |
| 571 | 20240614 | 104300 | 4175859100 | 34600 | 34550 | 34600 | 34500 | 683 |
| 572 | 20240614 | 104200 | 4152282800 | 34550 | 34500 | 34550 | 34500 | 135 |
| 573 | 20240614 | 104100 | 4147621550 | 34500 | 34500 | 34500 | 34500 | 320 |
| 574 | 20240614 | 104000 | 4136581550 | 34550 | 34500 | 34550 | 34500 | 548 |
| 575 | 20240614 | 103900 | 4117675450 | 34550 | 34550 | 34550 | 34500 | 198 |
| 576 | 20240614 | 103800 | 4110839500 | 34550 | 34550 | 34550 | 34550 | 1775 |
| 577 | 20240614 | 103700 | 4049513250 | 34550 | 34600 | 34600 | 34550 | 738 |
| 578 | 20240614 | 103600 | 4023983600 | 34700 | 34650 | 34700 | 34650 | 33 |
| 579 | 20240614 | 103500 | 4022840100 | 34650 | 34650 | 34700 | 34600 | 1125 |
| 580 | 20240614 | 103400 | 3983861950 | 34700 | 34700 | 34700 | 34700 | 20 |
| 581 | 20240614 | 103300 | 3983167950 | 34600 | 34700 | 34700 | 34600 | 236 |
| 582 | 20240614 | 103200 | 3974990250 | 34600 | 34650 | 34700 | 34600 | 262 |
| 583 | 20240614 | 103100 | 3965915100 | 34700 | 34650 | 34700 | 34650 | 80 |
| 584 | 20240614 | 103000 | 3963143050 | 34650 | 34650 | 34700 | 34600 | 697 |
| 585 | 20240614 | 102900 | 3938991900 | 34700 | 34600 | 34700 | 34600 | 1539 |
| 586 | 20240614 | 102800 | 3885689850 | 34600 | 34600 | 34600 | 34550 | 1348 |
| 587 | 20240614 | 102700 | 3839049100 | 34600 | 34650 | 34650 | 34600 | 744 |
| 588 | 20240614 | 102600 | 3813269750 | 34700 | 34700 | 34700 | 34650 | 229 |
| 589 | 20240614 | 102500 | 3805325000 | 34650 | 34650 | 34650 | 34600 | 477 |
| 590 | 20240614 | 102400 | 3788803650 | 34750 | 34750 | 34750 | 34650 | 953 |
| 591 | 20240614 | 102300 | 3755781950 | 34650 | 34850 | 34850 | 34650 | 548 |
| 592 | 20240614 | 102200 | 3736738900 | 34800 | 34650 | 34800 | 34650 | 1368 |
| 593 | 20240614 | 102100 | 3689214600 | 34650 | 34650 | 34650 | 34600 | 359 |
| 594 | 20240614 | 102000 | 3676776650 | 34650 | 34550 | 34650 | 34550 | 927 |
| 595 | 20240614 | 101900 | 3644735250 | 34600 | 34550 | 34600 | 34550 | 187 |
| 596 | 20240614 | 101800 | 3638268050 | 34600 | 34600 | 34650 | 34600 | 38 |
| 597 | 20240614 | 101700 | 3636953200 | 34600 | 34650 | 34650 | 34550 | 690 |
| 598 | 20240614 | 101600 | 3613097200 | 34650 | 34600 | 34650 | 34600 | 3 |
| 599 | 20240614 | 101500 | 3612993300 | 34600 | 34600 | 34650 | 34550 | 444 |
| 600 | 20240614 | 101400 | 3597630900 | 34700 | 34650 | 34700 | 34550 | 1523 |
| 601 | 20240614 | 101300 | 3544936950 | 34600 | 34650 | 34700 | 34600 | 980 |
| 602 | 20240614 | 101200 | 3510980250 | 34600 | 34700 | 34700 | 34600 | 71 |
| 603 | 20240614 | 101100 | 3508519250 | 34700 | 34650 | 34700 | 34650 | 470 |
| 604 | 20240614 | 101000 | 3492233600 | 34700 | 34600 | 34700 | 34600 | 245 |
| 605 | 20240614 | 100900 | 3483743700 | 34650 | 34600 | 34650 | 34600 | 562 |
| 606 | 20240614 | 100800 | 3464273700 | 34600 | 34600 | 34600 | 34600 | 111 |
| 607 | 20240614 | 100700 | 3460433100 | 34600 | 34600 | 34600 | 34600 | 410 |
| 608 | 20240614 | 100600 | 3446247100 | 34600 | 34600 | 34600 | 34550 | 118 |
| 609 | 20240614 | 100500 | 3442164900 | 34550 | 34550 | 34600 | 34550 | 119 |
| 610 | 20240614 | 100400 | 3438053350 | 34550 | 34600 | 34600 | 34550 | 387 |
| 611 | 20240614 | 100300 | 3424672750 | 34600 | 34600 | 34600 | 34550 | 93 |
| 612 | 20240614 | 100200 | 3421455050 | 34600 | 34550 | 34600 | 34550 | 41 |
| 613 | 20240614 | 100100 | 3420036800 | 34600 | 34600 | 34600 | 34500 | 524 |
| 614 | 20240614 | 100000 | 3401925250 | 34600 | 34600 | 34650 | 34550 | 316 |
| 615 | 20240614 | 095900 | 3390995450 | 34600 | 34600 | 34600 | 34600 | 122 |
| 616 | 20240614 | 095800 | 3386774250 | 34600 | 34650 | 34650 | 34600 | 109 |
| 617 | 20240614 | 095700 | 3383002700 | 34650 | 34650 | 34650 | 34650 | 1 |
| 618 | 20240614 | 095600 | 3382968050 | 34650 | 34550 | 34650 | 34550 | 697 |
| 619 | 20240614 | 095500 | 3358842450 | 34600 | 34500 | 34600 | 34500 | 157 |
| 620 | 20240614 | 095400 | 3353420550 | 34550 | 34600 | 34600 | 34500 | 1023 |
| 621 | 20240614 | 095300 | 3318074100 | 34600 | 34550 | 34650 | 34550 | 160 |
| 622 | 20240614 | 095200 | 3312536850 | 34550 | 34550 | 34600 | 34550 | 157 |
| 623 | 20240614 | 095100 | 3307112350 | 34550 | 34550 | 34550 | 34550 | 25 |
| 624 | 20240614 | 095000 | 3306248600 | 34550 | 34550 | 34600 | 34550 | 865 |
| 625 | 20240614 | 094900 | 3276334700 | 34600 | 34600 | 34600 | 34550 | 64 |
| 626 | 20240614 | 094800 | 3274122250 | 34600 | 34600 | 34600 | 34600 | 105 |
| 627 | 20240614 | 094700 | 3270489250 | 34600 | 34600 | 34600 | 34600 | 53 |
| 628 | 20240614 | 094600 | 3268655450 | 34600 | 34600 | 34650 | 34600 | 340 |
| 629 | 20240614 | 094500 | 3256891250 | 34600 | 34600 | 34750 | 34600 | 692 |
| 630 | 20240614 | 094400 | 3232913100 | 34600 | 34600 | 34600 | 34550 | 2756 |
| 631 | 20240614 | 094300 | 3137688400 | 34600 | 34600 | 34750 | 34600 | 550 |
| 632 | 20240614 | 094200 | 3118649050 | 34550 | 34650 | 34650 | 34550 | 319 |
| 633 | 20240614 | 094100 | 3107620200 | 34700 | 34600 | 34700 | 34550 | 1014 |
| 634 | 20240614 | 094000 | 3072562850 | 34600 | 34650 | 34650 | 34600 | 3518 |
| 635 | 20240614 | 093900 | 2950830700 | 34650 | 34700 | 34800 | 34650 | 424 |
| 636 | 20240614 | 093800 | 2936117350 | 34700 | 34750 | 34750 | 34700 | 76 |
| 637 | 20240614 | 093700 | 2933479900 | 34650 | 34700 | 34750 | 34650 | 1212 |
| 638 | 20240614 | 093600 | 2891461100 | 34650 | 34750 | 34800 | 34650 | 2053 |
| 639 | 20240614 | 093500 | 2820212900 | 34750 | 34750 | 34750 | 34700 | 152 |
| 640 | 20240614 | 093400 | 2814932450 | 34750 | 34850 | 34850 | 34750 | 1930 |
| 641 | 20240614 | 093300 | 2747825200 | 34850 | 34900 | 34950 | 34800 | 747 |
| 642 | 20240614 | 093200 | 2721769200 | 34900 | 34900 | 34950 | 34900 | 1669 |
| 643 | 20240614 | 093100 | 2663477600 | 34900 | 34850 | 34900 | 34850 | 1268 |
| 644 | 20240614 | 093000 | 2619253300 | 34800 | 34800 | 34850 | 34800 | 520 |
| 645 | 20240614 | 092900 | 2601155050 | 34800 | 34850 | 34850 | 34750 | 986 |
| 646 | 20240614 | 092800 | 2566830500 | 34850 | 34700 | 34850 | 34700 | 5658 |
| 647 | 20240614 | 092700 | 2369803400 | 34700 | 34650 | 34700 | 34600 | 1312 |
| 648 | 20240614 | 092600 | 2324306600 | 34600 | 34600 | 34600 | 34600 | 52 |
| 649 | 20240614 | 092500 | 2322507400 | 34600 | 34600 | 34600 | 34600 | 257 |
| 650 | 20240614 | 092400 | 2313615200 | 34500 | 34500 | 34550 | 34500 | 535 |
| 651 | 20240614 | 092300 | 2295157600 | 34500 | 34600 | 34650 | 34500 | 1110 |
| 652 | 20240614 | 092200 | 2256793000 | 34650 | 34650 | 34650 | 34650 | 322 |
| 653 | 20240614 | 092100 | 2245635700 | 34650 | 34600 | 34650 | 34600 | 208 |
| 654 | 20240614 | 092000 | 2238433900 | 34500 | 34700 | 34750 | 34300 | 6703 |
| 655 | 20240614 | 091900 | 2007720450 | 34650 | 34650 | 34750 | 34650 | 642 |
| 656 | 20240614 | 091800 | 1985451250 | 34700 | 34700 | 34750 | 34600 | 1699 |
| 657 | 20240614 | 091700 | 1926491250 | 34700 | 34500 | 34900 | 34500 | 2146 |
| 658 | 20240614 | 091600 | 1852032250 | 34450 | 34500 | 34550 | 34300 | 4085 |
| 659 | 20240614 | 091500 | 1711449800 | 34500 | 34750 | 34750 | 34400 | 3745 |
| 660 | 20240614 | 091400 | 1582247800 | 34750 | 34650 | 34750 | 34600 | 1730 |
| 661 | 20240614 | 091300 | 1522282350 | 34650 | 34700 | 34700 | 34600 | 446 |
| 662 | 20240614 | 091200 | 1506847300 | 34700 | 34700 | 34700 | 34550 | 3942 |
| 663 | 20240614 | 091100 | 1370524850 | 34700 | 34600 | 34700 | 34550 | 2057 |
| 664 | 20240614 | 091000 | 1299346550 | 34600 | 34750 | 34750 | 34550 | 4493 |
| 665 | 20240614 | 090900 | 1143596200 | 34800 | 34900 | 34950 | 34800 | 1357 |
| 666 | 20240614 | 090800 | 1096278550 | 34800 | 35100 | 35100 | 34800 | 1967 |
| 667 | 20240614 | 090700 | 1027475000 | 35100 | 35200 | 35200 | 35100 | 3742 |
| 668 | 20240614 | 090600 | 895929700 | 35200 | 35250 | 35250 | 35150 | 1849 |
| 669 | 20240614 | 090500 | 830890700 | 35200 | 35150 | 35250 | 35150 | 4785 |
| 670 | 20240614 | 090400 | 662579000 | 35200 | 35150 | 35200 | 35050 | 4328 |
| 671 | 20240614 | 090300 | 510393550 | 35150 | 35000 | 35200 | 34950 | 3317 |
| 672 | 20240614 | 090200 | 394017150 | 35000 | 34700 | 35050 | 34700 | 6184 |
| 673 | 20240614 | 090100 | 177646500 | 34650 | 34700 | 34900 | 34600 | 2556 |
| 674 | 20240614 | 090000 | 88917250 | 34600 | 34600 | 34750 | 34600 | 2566 |