36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 201000 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 62947 |
| 3 | 20240614 | 200900 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 4 | 20240614 | 200800 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 5 | 20240614 | 200700 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 6 | 20240614 | 200600 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 7 | 20240614 | 200500 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 8 | 20240614 | 200400 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 9 | 20240614 | 200300 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 10 | 20240614 | 200200 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 11 | 20240614 | 200100 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 12 | 20240614 | 200000 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 13 | 20240614 | 195900 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 14 | 20240614 | 195800 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 15 | 20240614 | 195700 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 16 | 20240614 | 195600 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 17 | 20240614 | 195500 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 18 | 20240614 | 195400 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 19 | 20240614 | 195300 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 20 | 20240614 | 195200 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 21 | 20240614 | 195100 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 22 | 20240614 | 195000 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 23 | 20240614 | 194900 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 24 | 20240614 | 194800 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 25 | 20240614 | 194700 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 26 | 20240614 | 194600 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 27 | 20240614 | 194500 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 28 | 20240614 | 194400 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 29 | 20240614 | 194300 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 30 | 20240614 | 194200 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 31 | 20240614 | 194100 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 32 | 20240614 | 194000 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 62947 |
| 33 | 20240614 | 193900 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 34 | 20240614 | 193800 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 35 | 20240614 | 193700 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 36 | 20240614 | 193600 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 37 | 20240614 | 193500 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 38 | 20240614 | 193400 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 39 | 20240614 | 193300 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 40 | 20240614 | 193200 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 41 | 20240614 | 193100 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 42 | 20240614 | 193000 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 43 | 20240614 | 192900 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 44 | 20240614 | 192800 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 45 | 20240614 | 192700 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 46 | 20240614 | 192600 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 47 | 20240614 | 192500 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 48 | 20240614 | 192400 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 49 | 20240614 | 192300 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 50 | 20240614 | 192200 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 51 | 20240614 | 192100 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 52 | 20240614 | 192000 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 53 | 20240614 | 191900 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 54 | 20240614 | 191800 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 55 | 20240614 | 191700 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 56 | 20240614 | 191600 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 57 | 20240614 | 191500 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 58 | 20240614 | 191400 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 59 | 20240614 | 191300 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 60 | 20240614 | 191200 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 61 | 20240614 | 191100 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 62 | 20240614 | 191000 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 62947 |
| 63 | 20240614 | 190900 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 64 | 20240614 | 190800 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 65 | 20240614 | 190700 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 66 | 20240614 | 190600 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 67 | 20240614 | 190500 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 68 | 20240614 | 190400 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 69 | 20240614 | 190300 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 70 | 20240614 | 190200 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 71 | 20240614 | 190100 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 72 | 20240614 | 190000 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 73 | 20240614 | 185900 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 74 | 20240614 | 185800 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 75 | 20240614 | 185700 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 76 | 20240614 | 185600 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 77 | 20240614 | 185500 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 78 | 20240614 | 185400 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 79 | 20240614 | 185300 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 80 | 20240614 | 185200 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 81 | 20240614 | 185100 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 82 | 20240614 | 185000 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 83 | 20240614 | 184900 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 84 | 20240614 | 184800 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 85 | 20240614 | 184700 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 86 | 20240614 | 184600 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 87 | 20240614 | 184500 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 88 | 20240614 | 184400 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 89 | 20240614 | 184300 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 90 | 20240614 | 184200 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 91 | 20240614 | 184100 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 92 | 20240614 | 184000 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 62947 |
| 93 | 20240614 | 183900 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 94 | 20240614 | 183800 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 95 | 20240614 | 183700 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 96 | 20240614 | 183600 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 97 | 20240614 | 183500 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 98 | 20240614 | 183400 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 99 | 20240614 | 183300 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 100 | 20240614 | 183200 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 101 | 20240614 | 183100 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 102 | 20240614 | 183000 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 103 | 20240614 | 182900 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 104 | 20240614 | 182800 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 105 | 20240614 | 182700 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 106 | 20240614 | 182600 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 107 | 20240614 | 182500 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 108 | 20240614 | 182400 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 109 | 20240614 | 182300 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 110 | 20240614 | 182200 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 111 | 20240614 | 182100 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 112 | 20240614 | 182000 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 113 | 20240614 | 181900 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 114 | 20240614 | 181800 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 115 | 20240614 | 181700 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 116 | 20240614 | 181600 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 117 | 20240614 | 181500 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 118 | 20240614 | 181400 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 119 | 20240614 | 181300 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 120 | 20240614 | 181200 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 121 | 20240614 | 181100 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 122 | 20240614 | 181000 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 62947 |
| 123 | 20240614 | 180900 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 124 | 20240614 | 180800 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 125 | 20240614 | 180700 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 126 | 20240614 | 180600 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 127 | 20240614 | 180500 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 128 | 20240614 | 180400 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 129 | 20240614 | 180300 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 130 | 20240614 | 180200 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 131 | 20240614 | 180100 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 132 | 20240614 | 180000 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 133 | 20240614 | 175900 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 134 | 20240614 | 175800 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 135 | 20240614 | 175700 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 136 | 20240614 | 175600 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 137 | 20240614 | 175500 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 138 | 20240614 | 175400 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 139 | 20240614 | 175300 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 140 | 20240614 | 175200 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 141 | 20240614 | 175100 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 142 | 20240614 | 175000 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 143 | 20240614 | 174900 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 144 | 20240614 | 174800 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 145 | 20240614 | 174700 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 146 | 20240614 | 174600 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 147 | 20240614 | 174500 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 148 | 20240614 | 174400 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 149 | 20240614 | 174300 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 150 | 20240614 | 174200 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 151 | 20240614 | 174100 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 152 | 20240614 | 174000 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 62947 |
| 153 | 20240614 | 173900 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 154 | 20240614 | 173800 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 155 | 20240614 | 173700 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 156 | 20240614 | 173600 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 157 | 20240614 | 173500 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 158 | 20240614 | 173400 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 159 | 20240614 | 173300 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 160 | 20240614 | 173200 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 161 | 20240614 | 173100 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 162 | 20240614 | 173000 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 163 | 20240614 | 172900 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 164 | 20240614 | 172800 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 165 | 20240614 | 172700 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 166 | 20240614 | 172600 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 167 | 20240614 | 172500 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 168 | 20240614 | 172400 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 169 | 20240614 | 172300 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 170 | 20240614 | 172200 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 171 | 20240614 | 172100 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 172 | 20240614 | 172000 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 173 | 20240614 | 171900 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 174 | 20240614 | 171800 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 175 | 20240614 | 171700 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 176 | 20240614 | 171600 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 177 | 20240614 | 171500 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 178 | 20240614 | 171400 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 179 | 20240614 | 171300 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 180 | 20240614 | 171200 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 181 | 20240614 | 171100 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 182 | 20240614 | 171000 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 62947 |
| 183 | 20240614 | 170900 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 184 | 20240614 | 170800 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 185 | 20240614 | 170700 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 186 | 20240614 | 170600 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 187 | 20240614 | 170500 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 188 | 20240614 | 170400 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 189 | 20240614 | 170300 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 190 | 20240614 | 170200 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 191 | 20240614 | 170100 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 192 | 20240614 | 170000 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 193 | 20240614 | 165900 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 194 | 20240614 | 165800 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 195 | 20240614 | 165700 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 196 | 20240614 | 165600 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 197 | 20240614 | 165500 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 198 | 20240614 | 165400 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 199 | 20240614 | 165300 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 200 | 20240614 | 165200 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 201 | 20240614 | 165100 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 202 | 20240614 | 165000 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 203 | 20240614 | 164900 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 204 | 20240614 | 164800 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 205 | 20240614 | 164700 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 206 | 20240614 | 164600 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 207 | 20240614 | 164500 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 208 | 20240614 | 164400 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 209 | 20240614 | 164300 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 210 | 20240614 | 164200 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 211 | 20240614 | 164100 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 212 | 20240614 | 164000 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 62947 |
| 213 | 20240614 | 163900 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 214 | 20240614 | 163800 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 215 | 20240614 | 163700 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 216 | 20240614 | 163600 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 217 | 20240614 | 163500 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 218 | 20240614 | 163400 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 219 | 20240614 | 163300 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 220 | 20240614 | 163200 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 221 | 20240614 | 163100 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 222 | 20240614 | 163000 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 223 | 20240614 | 162900 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 224 | 20240614 | 162800 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 225 | 20240614 | 162700 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 226 | 20240614 | 162600 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 227 | 20240614 | 162500 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 228 | 20240614 | 162400 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 229 | 20240614 | 162300 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 230 | 20240614 | 162200 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 231 | 20240614 | 162100 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 232 | 20240614 | 162000 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 233 | 20240614 | 161900 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 234 | 20240614 | 161800 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 235 | 20240614 | 161700 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 236 | 20240614 | 161600 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 237 | 20240614 | 161500 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 238 | 20240614 | 161400 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 239 | 20240614 | 161300 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 240 | 20240614 | 161200 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 241 | 20240614 | 161100 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 242 | 20240614 | 161000 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 62947 |
| 243 | 20240614 | 160900 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 244 | 20240614 | 160800 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 245 | 20240614 | 160700 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 246 | 20240614 | 160600 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 247 | 20240614 | 160500 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 248 | 20240614 | 160400 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 249 | 20240614 | 160300 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 250 | 20240614 | 160200 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 251 | 20240614 | 160100 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 252 | 20240614 | 160000 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 253 | 20240614 | 155900 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 254 | 20240614 | 155800 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 255 | 20240614 | 155700 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 256 | 20240614 | 155600 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 257 | 20240614 | 155500 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 258 | 20240614 | 155400 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 259 | 20240614 | 155300 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 260 | 20240614 | 155200 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 261 | 20240614 | 155100 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 262 | 20240614 | 155000 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 263 | 20240614 | 154900 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 264 | 20240614 | 154800 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 265 | 20240614 | 154700 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 266 | 20240614 | 154600 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 267 | 20240614 | 154500 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 268 | 20240614 | 154400 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 269 | 20240614 | 154300 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 270 | 20240614 | 154200 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 271 | 20240614 | 154100 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 272 | 20240614 | 154000 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 62947 |
| 273 | 20240614 | 153900 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 274 | 20240614 | 153800 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 275 | 20240614 | 153700 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 276 | 20240614 | 153600 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 277 | 20240614 | 153500 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 278 | 20240614 | 153400 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 279 | 20240614 | 153300 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 280 | 20240614 | 153200 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 281 | 20240614 | 153100 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 282 | 20240614 | 153000 | 40814588000 | 43800 | 43800 | 43800 | 43800 | 62947 |
| 283 | 20240614 | 152900 | 38057509400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 284 | 20240614 | 152800 | 38057509400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 285 | 20240614 | 152700 | 38057509400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 286 | 20240614 | 152600 | 38057509400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 287 | 20240614 | 152500 | 38057509400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 288 | 20240614 | 152400 | 38057509400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 289 | 20240614 | 152300 | 38057509400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 290 | 20240614 | 152200 | 38057509400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 291 | 20240614 | 152100 | 38057509400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 292 | 20240614 | 152000 | 38057509400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 293 | 20240614 | 151900 | 38057509400 | 44650 | 44650 | 44700 | 44550 | 1826 |
| 294 | 20240614 | 151800 | 37975955250 | 44650 | 44650 | 44700 | 44550 | 1537 |
| 295 | 20240614 | 151700 | 37907341350 | 44650 | 44600 | 44700 | 44550 | 2490 |
| 296 | 20240614 | 151600 | 37796175200 | 44600 | 44750 | 44750 | 44600 | 4389 |
| 297 | 20240614 | 151500 | 37600062400 | 44750 | 44800 | 44800 | 44700 | 3135 |
| 298 | 20240614 | 151400 | 37459787950 | 44750 | 44800 | 44800 | 44700 | 4988 |
| 299 | 20240614 | 151300 | 37236518650 | 44800 | 44800 | 44800 | 44750 | 1870 |
| 300 | 20240614 | 151200 | 37152761400 | 44750 | 44800 | 44800 | 44750 | 1336 |
| 301 | 20240614 | 151100 | 37092932800 | 44750 | 44750 | 44800 | 44700 | 1626 |
| 302 | 20240614 | 151000 | 37020168150 | 44750 | 44750 | 44800 | 44700 | 2773 |
| 303 | 20240614 | 150900 | 36896022050 | 44750 | 44750 | 44800 | 44700 | 1587 |
| 304 | 20240614 | 150800 | 36825014700 | 44700 | 44800 | 44800 | 44700 | 1584 |
| 305 | 20240614 | 150700 | 36754136800 | 44750 | 44750 | 44800 | 44700 | 1849 |
| 306 | 20240614 | 150600 | 36671397000 | 44750 | 44700 | 44750 | 44700 | 2024 |
| 307 | 20240614 | 150500 | 36580843450 | 44700 | 44700 | 44750 | 44700 | 915 |
| 308 | 20240614 | 150400 | 36539912200 | 44700 | 44750 | 44750 | 44700 | 1908 |
| 309 | 20240614 | 150300 | 36454587700 | 44750 | 44800 | 44800 | 44750 | 1409 |
| 310 | 20240614 | 150200 | 36391509650 | 44750 | 44700 | 44800 | 44700 | 1327 |
| 311 | 20240614 | 150100 | 36332121050 | 44700 | 44750 | 44800 | 44700 | 1232 |
| 312 | 20240614 | 150000 | 36276988100 | 44750 | 44650 | 44800 | 44650 | 1293 |
| 313 | 20240614 | 145900 | 36219137750 | 44700 | 44750 | 44750 | 44650 | 5256 |
| 314 | 20240614 | 145800 | 35984213800 | 44750 | 44750 | 44800 | 44700 | 5209 |
| 315 | 20240614 | 145700 | 35751188300 | 44800 | 44800 | 44850 | 44750 | 1864 |
| 316 | 20240614 | 145600 | 35667700000 | 44800 | 44800 | 44850 | 44800 | 2207 |
| 317 | 20240614 | 145500 | 35568802700 | 44800 | 44800 | 44850 | 44800 | 1340 |
| 318 | 20240614 | 145400 | 35508748950 | 44850 | 44850 | 44900 | 44800 | 1630 |
| 319 | 20240614 | 145300 | 35435641300 | 44900 | 44900 | 44900 | 44850 | 1240 |
| 320 | 20240614 | 145200 | 35379981500 | 44850 | 44850 | 44900 | 44850 | 860 |
| 321 | 20240614 | 145100 | 35341385350 | 44850 | 44850 | 44900 | 44850 | 1557 |
| 322 | 20240614 | 145000 | 35271512100 | 44850 | 44900 | 44900 | 44850 | 1480 |
| 323 | 20240614 | 144900 | 35205106150 | 44900 | 44850 | 44900 | 44850 | 1499 |
| 324 | 20240614 | 144800 | 35137840900 | 44850 | 44850 | 44900 | 44850 | 2014 |
| 325 | 20240614 | 144700 | 35047466650 | 44850 | 44850 | 44900 | 44850 | 1009 |
| 326 | 20240614 | 144600 | 35002190650 | 44900 | 44800 | 44900 | 44800 | 5321 |
| 327 | 20240614 | 144500 | 34763541950 | 44800 | 44800 | 44850 | 44750 | 1006 |
| 328 | 20240614 | 144400 | 34718467550 | 44850 | 44750 | 44850 | 44750 | 1797 |
| 329 | 20240614 | 144300 | 34637973400 | 44800 | 44750 | 44800 | 44750 | 848 |
| 330 | 20240614 | 144200 | 34599995700 | 44750 | 44650 | 44750 | 44650 | 2736 |
| 331 | 20240614 | 144100 | 34477673500 | 44650 | 44700 | 44700 | 44650 | 1549 |
| 332 | 20240614 | 144000 | 34408486950 | 44700 | 44700 | 44750 | 44650 | 1080 |
| 333 | 20240614 | 143900 | 34360219150 | 44700 | 44700 | 44700 | 44600 | 946 |
| 334 | 20240614 | 143800 | 34317955950 | 44600 | 44600 | 44700 | 44550 | 2655 |
| 335 | 20240614 | 143700 | 34199439000 | 44600 | 44550 | 44600 | 44550 | 906 |
| 336 | 20240614 | 143600 | 34159053050 | 44550 | 44600 | 44600 | 44500 | 859 |
| 337 | 20240614 | 143500 | 34120765650 | 44550 | 44550 | 44600 | 44500 | 774 |
| 338 | 20240614 | 143400 | 34086290750 | 44550 | 44600 | 44600 | 44500 | 1530 |
| 339 | 20240614 | 143300 | 34018141150 | 44500 | 44600 | 44600 | 44500 | 905 |
| 340 | 20240614 | 143200 | 33977795950 | 44600 | 44550 | 44600 | 44500 | 1264 |
| 341 | 20240614 | 143100 | 33921474600 | 44550 | 44750 | 44750 | 44500 | 10190 |
| 342 | 20240614 | 143000 | 33466524950 | 44700 | 44650 | 44700 | 44650 | 958 |
| 343 | 20240614 | 142900 | 33423709600 | 44700 | 44650 | 44700 | 44600 | 2362 |
| 344 | 20240614 | 142800 | 33318271550 | 44650 | 44650 | 44700 | 44600 | 959 |
| 345 | 20240614 | 142700 | 33275456350 | 44650 | 44650 | 44700 | 44600 | 833 |
| 346 | 20240614 | 142600 | 33238272600 | 44650 | 44600 | 44700 | 44600 | 806 |
| 347 | 20240614 | 142500 | 33202289400 | 44600 | 44550 | 44650 | 44550 | 814 |
| 348 | 20240614 | 142400 | 33165974200 | 44550 | 44600 | 44650 | 44550 | 1517 |
| 349 | 20240614 | 142300 | 33098321850 | 44650 | 44650 | 44650 | 44550 | 580 |
| 350 | 20240614 | 142200 | 33072442350 | 44600 | 44550 | 44650 | 44550 | 813 |
| 351 | 20240614 | 142100 | 33036194250 | 44600 | 44550 | 44700 | 44500 | 2265 |
| 352 | 20240614 | 142000 | 32935239000 | 44500 | 44500 | 44550 | 44450 | 679 |
| 353 | 20240614 | 141900 | 32905022500 | 44500 | 44500 | 44500 | 44400 | 1847 |
| 354 | 20240614 | 141800 | 32822957600 | 44450 | 44500 | 44500 | 44450 | 752 |
| 355 | 20240614 | 141700 | 32789501600 | 44500 | 44450 | 44550 | 44450 | 1173 |
| 356 | 20240614 | 141600 | 32737315850 | 44450 | 44450 | 44550 | 44400 | 1348 |
| 357 | 20240614 | 141500 | 32677365450 | 44400 | 44450 | 44500 | 44400 | 779 |
| 358 | 20240614 | 141400 | 32642743550 | 44500 | 44500 | 44500 | 44400 | 1655 |
| 359 | 20240614 | 141300 | 32569171950 | 44500 | 44500 | 44500 | 44450 | 1166 |
| 360 | 20240614 | 141200 | 32517304250 | 44450 | 44550 | 44550 | 44450 | 1781 |
| 361 | 20240614 | 141100 | 32438081000 | 44550 | 44450 | 44550 | 44450 | 1515 |
| 362 | 20240614 | 141000 | 32370675850 | 44450 | 44550 | 44550 | 44450 | 885 |
| 363 | 20240614 | 140900 | 32331308800 | 44550 | 44500 | 44550 | 44500 | 769 |
| 364 | 20240614 | 140800 | 32297083150 | 44500 | 44550 | 44550 | 44450 | 2674 |
| 365 | 20240614 | 140700 | 32178062100 | 44550 | 44550 | 44650 | 44550 | 1059 |
| 366 | 20240614 | 140600 | 32130877350 | 44550 | 44550 | 44700 | 44500 | 856 |
| 367 | 20240614 | 140500 | 32092722000 | 44600 | 44550 | 44650 | 44550 | 1190 |
| 368 | 20240614 | 140400 | 32039682450 | 44550 | 44600 | 44650 | 44550 | 1754 |
| 369 | 20240614 | 140300 | 31961477950 | 44600 | 44700 | 44750 | 44600 | 1498 |
| 370 | 20240614 | 140200 | 31894555800 | 44700 | 44850 | 44850 | 44700 | 2462 |
| 371 | 20240614 | 140100 | 31784333600 | 44850 | 44900 | 44950 | 44850 | 765 |
| 372 | 20240614 | 140000 | 31749994550 | 44950 | 44800 | 44950 | 44800 | 1410 |
| 373 | 20240614 | 135900 | 31686775000 | 44800 | 44800 | 44850 | 44750 | 687 |
| 374 | 20240614 | 135800 | 31656006650 | 44800 | 44850 | 44850 | 44750 | 1974 |
| 375 | 20240614 | 135700 | 31567561150 | 44850 | 44900 | 44950 | 44800 | 2898 |
| 376 | 20240614 | 135600 | 31437489150 | 44900 | 44900 | 44950 | 44900 | 1833 |
| 377 | 20240614 | 135500 | 31355157900 | 44950 | 44950 | 45000 | 44900 | 2659 |
| 378 | 20240614 | 135400 | 31235621450 | 44950 | 44900 | 45000 | 44900 | 772 |
| 379 | 20240614 | 135300 | 31200920700 | 44950 | 44950 | 45000 | 44900 | 2138 |
| 380 | 20240614 | 135200 | 31104763700 | 44950 | 44900 | 44950 | 44900 | 1037 |
| 381 | 20240614 | 135100 | 31058167150 | 44950 | 44950 | 44950 | 44900 | 1538 |
| 382 | 20240614 | 135000 | 30989037400 | 44950 | 44900 | 44950 | 44900 | 1189 |
| 383 | 20240614 | 134900 | 30935629350 | 44950 | 44900 | 45000 | 44900 | 1086 |
| 384 | 20240614 | 134800 | 30886817150 | 44950 | 44900 | 44950 | 44900 | 809 |
| 385 | 20240614 | 134700 | 30850457400 | 44900 | 44900 | 45000 | 44900 | 2196 |
| 386 | 20240614 | 134600 | 30751737850 | 44900 | 44900 | 44950 | 44850 | 1689 |
| 387 | 20240614 | 134500 | 30675900550 | 44900 | 44900 | 44900 | 44800 | 2821 |
| 388 | 20240614 | 134400 | 30549407750 | 44850 | 44950 | 44950 | 44850 | 1385 |
| 389 | 20240614 | 134300 | 30487254350 | 44900 | 44950 | 44950 | 44850 | 1268 |
| 390 | 20240614 | 134200 | 30430292350 | 44900 | 45000 | 45000 | 44900 | 3197 |
| 391 | 20240614 | 134100 | 30286512050 | 44950 | 44900 | 45000 | 44800 | 2311 |
| 392 | 20240614 | 134000 | 30182714800 | 44900 | 45050 | 45050 | 44900 | 2873 |
| 393 | 20240614 | 133900 | 30053451250 | 45100 | 45250 | 45300 | 45000 | 5740 |
| 394 | 20240614 | 133800 | 29794174150 | 45150 | 45150 | 45300 | 45150 | 13494 |
| 395 | 20240614 | 133700 | 29183765050 | 45200 | 45050 | 45200 | 45000 | 8445 |
| 396 | 20240614 | 133600 | 28802643350 | 45000 | 44850 | 45150 | 44800 | 32248 |
| 397 | 20240614 | 133500 | 27351936200 | 44800 | 44700 | 44900 | 44650 | 11459 |
| 398 | 20240614 | 133400 | 26838498200 | 44700 | 44700 | 44700 | 44650 | 545 |
| 399 | 20240614 | 133300 | 26814144850 | 44650 | 44700 | 44700 | 44600 | 1028 |
| 400 | 20240614 | 133200 | 26768215050 | 44700 | 44650 | 44700 | 44650 | 1042 |
| 401 | 20240614 | 133100 | 26721653100 | 44650 | 44550 | 44650 | 44550 | 224 |
| 402 | 20240614 | 133000 | 26711655250 | 44600 | 44550 | 44600 | 44550 | 929 |
| 403 | 20240614 | 132900 | 26670225750 | 44550 | 44550 | 44600 | 44500 | 633 |
| 404 | 20240614 | 132800 | 26642025300 | 44550 | 44600 | 44600 | 44500 | 1074 |
| 405 | 20240614 | 132700 | 26594175850 | 44500 | 44550 | 44600 | 44500 | 310 |
| 406 | 20240614 | 132600 | 26580369250 | 44500 | 44550 | 44600 | 44500 | 576 |
| 407 | 20240614 | 132500 | 26554701200 | 44550 | 44400 | 44550 | 44400 | 848 |
| 408 | 20240614 | 132400 | 26516983050 | 44450 | 44400 | 44450 | 44350 | 2103 |
| 409 | 20240614 | 132300 | 26423612950 | 44400 | 44450 | 44450 | 44400 | 2790 |
| 410 | 20240614 | 132200 | 26299706950 | 44500 | 44500 | 44500 | 44450 | 561 |
| 411 | 20240614 | 132100 | 26274766350 | 44450 | 44550 | 44550 | 44400 | 3071 |
| 412 | 20240614 | 132000 | 26138241250 | 44550 | 44600 | 44600 | 44550 | 2471 |
| 413 | 20240614 | 131900 | 26028109950 | 44600 | 44600 | 44650 | 44600 | 362 |
| 414 | 20240614 | 131800 | 26011951000 | 44600 | 44700 | 44750 | 44600 | 2979 |
| 415 | 20240614 | 131700 | 25878777050 | 44650 | 44600 | 44700 | 44600 | 2587 |
| 416 | 20240614 | 131600 | 25763289800 | 44600 | 44600 | 44600 | 44550 | 433 |
| 417 | 20240614 | 131500 | 25743984750 | 44600 | 44650 | 44650 | 44550 | 1632 |
| 418 | 20240614 | 131400 | 25671192800 | 44650 | 44650 | 44700 | 44550 | 2086 |
| 419 | 20240614 | 131300 | 25578065050 | 44700 | 44700 | 44750 | 44600 | 4195 |
| 420 | 20240614 | 131200 | 25390711550 | 44700 | 44650 | 44700 | 44600 | 1205 |
| 421 | 20240614 | 131100 | 25336906650 | 44600 | 44600 | 44650 | 44550 | 5192 |
| 422 | 20240614 | 131000 | 25105337850 | 44600 | 44450 | 44600 | 44400 | 11385 |
| 423 | 20240614 | 130900 | 24598699900 | 44450 | 44400 | 44450 | 44350 | 1883 |
| 424 | 20240614 | 130800 | 24515091100 | 44400 | 44400 | 44400 | 44350 | 485 |
| 425 | 20240614 | 130700 | 24493565750 | 44400 | 44450 | 44450 | 44400 | 2154 |
| 426 | 20240614 | 130600 | 24397925000 | 44450 | 44400 | 44450 | 44400 | 1086 |
| 427 | 20240614 | 130500 | 24349655000 | 44400 | 44400 | 44450 | 44400 | 285 |
| 428 | 20240614 | 130400 | 24337000400 | 44400 | 44400 | 44450 | 44400 | 304 |
| 429 | 20240614 | 130300 | 24323493250 | 44400 | 44400 | 44450 | 44400 | 1084 |
| 430 | 20240614 | 130200 | 24275359600 | 44450 | 44450 | 44450 | 44400 | 1142 |
| 431 | 20240614 | 130100 | 24224621500 | 44450 | 44400 | 44450 | 44400 | 389 |
| 432 | 20240614 | 130000 | 24207347550 | 44450 | 44400 | 44450 | 44400 | 815 |
| 433 | 20240614 | 125900 | 24171152500 | 44400 | 44400 | 44400 | 44350 | 299 |
| 434 | 20240614 | 125800 | 24157886300 | 44400 | 44350 | 44400 | 44350 | 1203 |
| 435 | 20240614 | 125700 | 24104473500 | 44350 | 44350 | 44400 | 44300 | 118 |
| 436 | 20240614 | 125600 | 24099242400 | 44300 | 44300 | 44350 | 44250 | 524 |
| 437 | 20240614 | 125500 | 24076028700 | 44300 | 44350 | 44350 | 44300 | 183 |
| 438 | 20240614 | 125400 | 24067918650 | 44300 | 44300 | 44350 | 44300 | 810 |
| 439 | 20240614 | 125300 | 24032003350 | 44350 | 44350 | 44350 | 44200 | 1762 |
| 440 | 20240614 | 125200 | 23954006450 | 44300 | 44300 | 44350 | 44300 | 288 |
| 441 | 20240614 | 125100 | 23941243800 | 44400 | 44400 | 44400 | 44300 | 979 |
| 442 | 20240614 | 125000 | 23897794450 | 44350 | 44350 | 44400 | 44350 | 1242 |
| 443 | 20240614 | 124900 | 23842664050 | 44400 | 44400 | 44400 | 44350 | 1119 |
| 444 | 20240614 | 124800 | 23792989450 | 44400 | 44400 | 44450 | 44400 | 1444 |
| 445 | 20240614 | 124700 | 23728874150 | 44400 | 44400 | 44450 | 44400 | 262 |
| 446 | 20240614 | 124600 | 23717232700 | 44400 | 44400 | 44450 | 44400 | 927 |
| 447 | 20240614 | 124500 | 23676039100 | 44400 | 44450 | 44450 | 44400 | 218 |
| 448 | 20240614 | 124400 | 23666355100 | 44400 | 44400 | 44400 | 44350 | 633 |
| 449 | 20240614 | 124300 | 23638250850 | 44400 | 44400 | 44450 | 44350 | 465 |
| 450 | 20240614 | 124200 | 23617590000 | 44400 | 44400 | 44400 | 44350 | 924 |
| 451 | 20240614 | 124100 | 23576571150 | 44350 | 44350 | 44400 | 44350 | 666 |
| 452 | 20240614 | 124000 | 23547002450 | 44350 | 44350 | 44400 | 44350 | 320 |
| 453 | 20240614 | 123900 | 23532807150 | 44350 | 44350 | 44400 | 44350 | 128 |
| 454 | 20240614 | 123800 | 23527129700 | 44350 | 44300 | 44400 | 44300 | 986 |
| 455 | 20240614 | 123700 | 23483368400 | 44300 | 44350 | 44400 | 44300 | 1161 |
| 456 | 20240614 | 123600 | 23431886550 | 44400 | 44450 | 44450 | 44350 | 497 |
| 457 | 20240614 | 123500 | 23409815800 | 44400 | 44400 | 44450 | 44400 | 1154 |
| 458 | 20240614 | 123400 | 23358577900 | 44450 | 44400 | 44450 | 44400 | 971 |
| 459 | 20240614 | 123300 | 23315426950 | 44400 | 44400 | 44450 | 44400 | 482 |
| 460 | 20240614 | 123200 | 23294018350 | 44400 | 44450 | 44450 | 44400 | 1006 |
| 461 | 20240614 | 123100 | 23249332750 | 44450 | 44400 | 44500 | 44400 | 1588 |
| 462 | 20240614 | 123000 | 23178761600 | 44400 | 44400 | 44450 | 44400 | 933 |
| 463 | 20240614 | 122900 | 23137295150 | 44400 | 44450 | 44450 | 44400 | 467 |
| 464 | 20240614 | 122800 | 23116542100 | 44450 | 44400 | 44450 | 44400 | 1387 |
| 465 | 20240614 | 122700 | 23054930000 | 44400 | 44450 | 44450 | 44400 | 412 |
| 466 | 20240614 | 122600 | 23036632300 | 44400 | 44350 | 44450 | 44350 | 790 |
| 467 | 20240614 | 122500 | 23001558600 | 44350 | 44350 | 44400 | 44350 | 748 |
| 468 | 20240614 | 122400 | 22968359350 | 44350 | 44400 | 44450 | 44350 | 576 |
| 469 | 20240614 | 122300 | 22942786700 | 44450 | 44400 | 44450 | 44400 | 905 |
| 470 | 20240614 | 122200 | 22902599500 | 44400 | 44350 | 44450 | 44350 | 1183 |
| 471 | 20240614 | 122100 | 22850044800 | 44350 | 44400 | 44450 | 44350 | 914 |
| 472 | 20240614 | 122000 | 22809464600 | 44450 | 44400 | 44450 | 44400 | 134 |
| 473 | 20240614 | 121900 | 22803513250 | 44450 | 44450 | 44450 | 44400 | 538 |
| 474 | 20240614 | 121800 | 22779617050 | 44450 | 44400 | 44450 | 44400 | 844 |
| 475 | 20240614 | 121700 | 22742111800 | 44450 | 44400 | 44450 | 44400 | 288 |
| 476 | 20240614 | 121600 | 22729315350 | 44400 | 44350 | 44450 | 44350 | 453 |
| 477 | 20240614 | 121500 | 22709201850 | 44350 | 44400 | 44450 | 44350 | 786 |
| 478 | 20240614 | 121400 | 22674280750 | 44400 | 44400 | 44450 | 44400 | 826 |
| 479 | 20240614 | 121300 | 22637576750 | 44400 | 44400 | 44450 | 44400 | 628 |
| 480 | 20240614 | 121200 | 22609691450 | 44400 | 44350 | 44400 | 44350 | 482 |
| 481 | 20240614 | 121100 | 22588295650 | 44350 | 44350 | 44400 | 44350 | 240 |
| 482 | 20240614 | 121000 | 22577641050 | 44350 | 44350 | 44450 | 44350 | 743 |
| 483 | 20240614 | 120900 | 22544649750 | 44400 | 44350 | 44400 | 44300 | 1576 |
| 484 | 20240614 | 120800 | 22474731900 | 44350 | 44400 | 44450 | 44350 | 1337 |
| 485 | 20240614 | 120700 | 22415374100 | 44400 | 44450 | 44450 | 44400 | 504 |
| 486 | 20240614 | 120600 | 22392977550 | 44400 | 44400 | 44450 | 44400 | 838 |
| 487 | 20240614 | 120500 | 22355730850 | 44450 | 44400 | 44450 | 44400 | 199 |
| 488 | 20240614 | 120400 | 22346891500 | 44400 | 44450 | 44450 | 44400 | 540 |
| 489 | 20240614 | 120300 | 22322905450 | 44450 | 44400 | 44450 | 44350 | 1178 |
| 490 | 20240614 | 120200 | 22270600650 | 44350 | 44400 | 44450 | 44350 | 2323 |
| 491 | 20240614 | 120100 | 22167442150 | 44450 | 44450 | 44500 | 44400 | 703 |
| 492 | 20240614 | 120000 | 22136198150 | 44500 | 44450 | 44500 | 44450 | 580 |
| 493 | 20240614 | 115900 | 22110413050 | 44450 | 44450 | 44500 | 44400 | 567 |
| 494 | 20240614 | 115800 | 22085196600 | 44450 | 44400 | 44500 | 44400 | 1014 |
| 495 | 20240614 | 115700 | 22040117900 | 44400 | 44400 | 44450 | 44400 | 475 |
| 496 | 20240614 | 115600 | 22019014600 | 44400 | 44450 | 44450 | 44400 | 894 |
| 497 | 20240614 | 115500 | 21979304800 | 44450 | 44450 | 44500 | 44400 | 2035 |
| 498 | 20240614 | 115400 | 21888817850 | 44500 | 44400 | 44500 | 44400 | 1483 |
| 499 | 20240614 | 115300 | 21822878250 | 44400 | 44400 | 44500 | 44350 | 7780 |
| 500 | 20240614 | 115200 | 21476951800 | 44400 | 44400 | 44450 | 44350 | 936 |
| 501 | 20240614 | 115100 | 21435393850 | 44400 | 44400 | 44450 | 44400 | 910 |
| 502 | 20240614 | 115000 | 21394982050 | 44400 | 44400 | 44450 | 44350 | 1136 |
| 503 | 20240614 | 114900 | 21344530150 | 44350 | 44350 | 44400 | 44350 | 189 |
| 504 | 20240614 | 114800 | 21336140850 | 44400 | 44350 | 44400 | 44350 | 459 |
| 505 | 20240614 | 114700 | 21315771400 | 44350 | 44350 | 44400 | 44300 | 344 |
| 506 | 20240614 | 114600 | 21300510000 | 44350 | 44300 | 44400 | 44300 | 837 |
| 507 | 20240614 | 114500 | 21263390600 | 44300 | 44350 | 44400 | 44300 | 766 |
| 508 | 20240614 | 114400 | 21229421150 | 44350 | 44350 | 44400 | 44350 | 926 |
| 509 | 20240614 | 114300 | 21188313200 | 44350 | 44400 | 44400 | 44350 | 602 |
| 510 | 20240614 | 114200 | 21161596100 | 44400 | 44400 | 44450 | 44350 | 1247 |
| 511 | 20240614 | 114100 | 21106230600 | 44450 | 44400 | 44450 | 44350 | 1188 |
| 512 | 20240614 | 114000 | 21053487700 | 44400 | 44350 | 44400 | 44350 | 670 |
| 513 | 20240614 | 113900 | 21023760550 | 44400 | 44450 | 44450 | 44350 | 1608 |
| 514 | 20240614 | 113800 | 20952389050 | 44450 | 44350 | 44450 | 44350 | 1002 |
| 515 | 20240614 | 113700 | 20907902400 | 44350 | 44400 | 44400 | 44300 | 736 |
| 516 | 20240614 | 113600 | 20875238350 | 44400 | 44500 | 44500 | 44400 | 1413 |
| 517 | 20240614 | 113500 | 20812432100 | 44450 | 44450 | 44500 | 44450 | 661 |
| 518 | 20240614 | 113400 | 20783034750 | 44500 | 44450 | 44500 | 44400 | 3022 |
| 519 | 20240614 | 113300 | 20648645500 | 44450 | 44400 | 44450 | 44400 | 8549 |
| 520 | 20240614 | 113200 | 20268877650 | 44350 | 44350 | 44400 | 44350 | 1272 |
| 521 | 20240614 | 113100 | 20212441600 | 44350 | 44250 | 44400 | 44250 | 7430 |
| 522 | 20240614 | 113000 | 19883095050 | 44300 | 44100 | 44300 | 44100 | 3786 |
| 523 | 20240614 | 112900 | 19715686700 | 44100 | 44100 | 44150 | 44100 | 544 |
| 524 | 20240614 | 112800 | 19691681850 | 44100 | 44150 | 44150 | 44100 | 744 |
| 525 | 20240614 | 112700 | 19658850700 | 44150 | 44100 | 44150 | 44100 | 1506 |
| 526 | 20240614 | 112600 | 19592386400 | 44100 | 44050 | 44150 | 44050 | 1668 |
| 527 | 20240614 | 112500 | 19518838200 | 44050 | 44000 | 44100 | 44000 | 630 |
| 528 | 20240614 | 112400 | 19491077800 | 44000 | 44050 | 44050 | 44000 | 410 |
| 529 | 20240614 | 112300 | 19473020450 | 44050 | 44000 | 44100 | 44000 | 1047 |
| 530 | 20240614 | 112200 | 19426904800 | 44000 | 43950 | 44000 | 43900 | 1518 |
| 531 | 20240614 | 112100 | 19360130200 | 43950 | 43850 | 44000 | 43850 | 939 |
| 532 | 20240614 | 112000 | 19318865550 | 43900 | 43850 | 43950 | 43850 | 273 |
| 533 | 20240614 | 111900 | 19306883700 | 43900 | 43850 | 43900 | 43850 | 481 |
| 534 | 20240614 | 111800 | 19285783200 | 43900 | 43850 | 43900 | 43800 | 1764 |
| 535 | 20240614 | 111700 | 19208412400 | 43850 | 43900 | 43900 | 43850 | 684 |
| 536 | 20240614 | 111600 | 19178417450 | 43900 | 43850 | 43900 | 43800 | 586 |
| 537 | 20240614 | 111500 | 19152710750 | 43850 | 43800 | 43850 | 43800 | 269 |
| 538 | 20240614 | 111400 | 19140927900 | 43750 | 43750 | 43800 | 43750 | 1243 |
| 539 | 20240614 | 111300 | 19086516450 | 43750 | 43750 | 43800 | 43750 | 250 |
| 540 | 20240614 | 111200 | 19075570650 | 43750 | 43800 | 43800 | 43750 | 695 |
| 541 | 20240614 | 111100 | 19045155300 | 43800 | 43750 | 43900 | 43750 | 544 |
| 542 | 20240614 | 111000 | 19021309200 | 43750 | 43650 | 43800 | 43600 | 2901 |
| 543 | 20240614 | 110900 | 18894678050 | 43650 | 43700 | 43750 | 43650 | 2086 |
| 544 | 20240614 | 110800 | 18803583800 | 43750 | 43700 | 43750 | 43650 | 878 |
| 545 | 20240614 | 110700 | 18765222600 | 43750 | 43750 | 43850 | 43700 | 2795 |
| 546 | 20240614 | 110600 | 18642925500 | 43750 | 43900 | 43950 | 43750 | 5354 |
| 547 | 20240614 | 110500 | 18408235650 | 43900 | 43900 | 43950 | 43900 | 1857 |
| 548 | 20240614 | 110400 | 18326709600 | 43950 | 44000 | 44100 | 43900 | 846 |
| 549 | 20240614 | 110300 | 18289495000 | 44050 | 44050 | 44100 | 44050 | 849 |
| 550 | 20240614 | 110200 | 18252087650 | 44050 | 43950 | 44100 | 43950 | 1532 |
| 551 | 20240614 | 110100 | 18184691900 | 43950 | 44000 | 44050 | 43950 | 2121 |
| 552 | 20240614 | 110000 | 18091355200 | 44100 | 44100 | 44150 | 44000 | 1933 |
| 553 | 20240614 | 105900 | 18006210650 | 44100 | 44100 | 44150 | 44050 | 519 |
| 554 | 20240614 | 105800 | 17983331550 | 44050 | 44150 | 44150 | 44050 | 1906 |
| 555 | 20240614 | 105700 | 17899234950 | 44100 | 44150 | 44150 | 44100 | 842 |
| 556 | 20240614 | 105600 | 17862072750 | 44100 | 44100 | 44150 | 44100 | 1699 |
| 557 | 20240614 | 105500 | 17787067750 | 44100 | 44100 | 44150 | 44100 | 412 |
| 558 | 20240614 | 105400 | 17768886250 | 44100 | 44050 | 44150 | 44050 | 806 |
| 559 | 20240614 | 105300 | 17733348000 | 44050 | 44050 | 44100 | 44050 | 528 |
| 560 | 20240614 | 105200 | 17710082650 | 44050 | 44100 | 44100 | 44000 | 698 |
| 561 | 20240614 | 105100 | 17679326850 | 44100 | 44050 | 44100 | 44050 | 852 |
| 562 | 20240614 | 105000 | 17641769350 | 44100 | 44050 | 44150 | 44050 | 1709 |
| 563 | 20240614 | 104900 | 17566413050 | 44100 | 44050 | 44100 | 44050 | 715 |
| 564 | 20240614 | 104800 | 17534893750 | 44050 | 44100 | 44100 | 44050 | 416 |
| 565 | 20240614 | 104700 | 17516560200 | 44050 | 44100 | 44100 | 44050 | 512 |
| 566 | 20240614 | 104600 | 17493983700 | 44100 | 44000 | 44100 | 43950 | 4372 |
| 567 | 20240614 | 104500 | 17301542150 | 44050 | 44050 | 44150 | 44050 | 2018 |
| 568 | 20240614 | 104400 | 17212584650 | 44050 | 44050 | 44100 | 44050 | 602 |
| 569 | 20240614 | 104300 | 17186057100 | 44050 | 44150 | 44150 | 44050 | 1283 |
| 570 | 20240614 | 104200 | 17129474650 | 44100 | 44050 | 44100 | 44050 | 1067 |
| 571 | 20240614 | 104100 | 17082425900 | 44100 | 44000 | 44100 | 44000 | 1037 |
| 572 | 20240614 | 104000 | 17036778250 | 44000 | 44050 | 44100 | 44000 | 1940 |
| 573 | 20240614 | 103900 | 16951276700 | 44050 | 44100 | 44100 | 44000 | 1308 |
| 574 | 20240614 | 103800 | 16893636050 | 44050 | 44150 | 44150 | 44000 | 3178 |
| 575 | 20240614 | 103700 | 16753550150 | 44150 | 44200 | 44200 | 44150 | 769 |
| 576 | 20240614 | 103600 | 16719583650 | 44200 | 44200 | 44200 | 44100 | 1799 |
| 577 | 20240614 | 103500 | 16640139600 | 44150 | 44200 | 44200 | 44150 | 1077 |
| 578 | 20240614 | 103400 | 16592544350 | 44150 | 44150 | 44200 | 44100 | 1493 |
| 579 | 20240614 | 103300 | 16526610550 | 44150 | 44200 | 44200 | 44150 | 1084 |
| 580 | 20240614 | 103200 | 16478723650 | 44150 | 44100 | 44200 | 44100 | 1635 |
| 581 | 20240614 | 103100 | 16406530800 | 44100 | 44100 | 44150 | 44100 | 1080 |
| 582 | 20240614 | 103000 | 16358878750 | 44050 | 44150 | 44150 | 44050 | 967 |
| 583 | 20240614 | 102900 | 16316231650 | 44100 | 44100 | 44150 | 44100 | 1780 |
| 584 | 20240614 | 102800 | 16237724750 | 44100 | 44100 | 44200 | 44100 | 1145 |
| 585 | 20240614 | 102700 | 16187190600 | 44150 | 44100 | 44150 | 44100 | 1597 |
| 586 | 20240614 | 102600 | 16116730300 | 44100 | 44000 | 44150 | 44000 | 2580 |
| 587 | 20240614 | 102500 | 16002929550 | 44100 | 44000 | 44100 | 44000 | 2194 |
| 588 | 20240614 | 102400 | 15906303400 | 44000 | 44000 | 44000 | 43950 | 2301 |
| 589 | 20240614 | 102300 | 15805073200 | 43950 | 43850 | 44000 | 43850 | 1443 |
| 590 | 20240614 | 102200 | 15741697700 | 43800 | 43900 | 43900 | 43800 | 1743 |
| 591 | 20240614 | 102100 | 15665270000 | 43900 | 43900 | 43950 | 43800 | 2280 |
| 592 | 20240614 | 102000 | 15565282500 | 43850 | 44000 | 44000 | 43850 | 2228 |
| 593 | 20240614 | 101900 | 15467438750 | 43950 | 44050 | 44050 | 43900 | 3102 |
| 594 | 20240614 | 101800 | 15330926600 | 44000 | 44050 | 44100 | 44000 | 1754 |
| 595 | 20240614 | 101700 | 15253646250 | 44100 | 44000 | 44100 | 44000 | 1197 |
| 596 | 20240614 | 101600 | 15200941600 | 44000 | 44000 | 44100 | 43950 | 1350 |
| 597 | 20240614 | 101500 | 15141526500 | 44000 | 43900 | 44000 | 43850 | 2003 |
| 598 | 20240614 | 101400 | 15053488100 | 43900 | 43950 | 44000 | 43850 | 1504 |
| 599 | 20240614 | 101300 | 14987429300 | 43950 | 44100 | 44150 | 43950 | 6124 |
| 600 | 20240614 | 101200 | 14717780200 | 44100 | 44150 | 44250 | 44100 | 1463 |
| 601 | 20240614 | 101100 | 14653188800 | 44150 | 44150 | 44250 | 44100 | 1821 |
| 602 | 20240614 | 101000 | 14572719950 | 44100 | 44050 | 44150 | 44050 | 1074 |
| 603 | 20240614 | 100900 | 14525375900 | 44050 | 44150 | 44250 | 44050 | 3801 |
| 604 | 20240614 | 100800 | 14357562200 | 44150 | 44050 | 44200 | 44050 | 1536 |
| 605 | 20240614 | 100700 | 14289747850 | 44050 | 44100 | 44100 | 44000 | 1123 |
| 606 | 20240614 | 100600 | 14240251500 | 44100 | 44300 | 44300 | 44000 | 5960 |
| 607 | 20240614 | 100500 | 13977019450 | 44300 | 44250 | 44300 | 44200 | 3328 |
| 608 | 20240614 | 100400 | 13829717400 | 44250 | 44150 | 44300 | 44150 | 2244 |
| 609 | 20240614 | 100300 | 13730519900 | 44150 | 44100 | 44200 | 44100 | 1581 |
| 610 | 20240614 | 100200 | 13660717000 | 44150 | 44200 | 44250 | 44100 | 3457 |
| 611 | 20240614 | 100100 | 13508022850 | 44200 | 44100 | 44300 | 44100 | 2486 |
| 612 | 20240614 | 100000 | 13398122800 | 44100 | 44400 | 44400 | 44100 | 8633 |
| 613 | 20240614 | 095900 | 13015826050 | 44450 | 44350 | 44450 | 44350 | 5216 |
| 614 | 20240614 | 095800 | 12784170350 | 44350 | 44300 | 44350 | 44250 | 2637 |
| 615 | 20240614 | 095700 | 12667305500 | 44300 | 44250 | 44400 | 44200 | 10865 |
| 616 | 20240614 | 095600 | 12185705750 | 44250 | 44000 | 44250 | 43950 | 14133 |
| 617 | 20240614 | 095500 | 11562726800 | 43950 | 43950 | 44000 | 43900 | 2701 |
| 618 | 20240614 | 095400 | 11443977100 | 43950 | 43900 | 44000 | 43900 | 2457 |
| 619 | 20240614 | 095300 | 11335994850 | 43950 | 43950 | 43950 | 43850 | 2409 |
| 620 | 20240614 | 095200 | 11230197450 | 43900 | 43950 | 43950 | 43900 | 1257 |
| 621 | 20240614 | 095100 | 11174991300 | 43900 | 43900 | 43950 | 43850 | 2318 |
| 622 | 20240614 | 095000 | 11073199400 | 43950 | 43750 | 43950 | 43700 | 4280 |
| 623 | 20240614 | 094900 | 10885589100 | 43700 | 43750 | 43800 | 43700 | 1190 |
| 624 | 20240614 | 094800 | 10833538200 | 43750 | 43900 | 43900 | 43700 | 3562 |
| 625 | 20240614 | 094700 | 10677546050 | 43850 | 43900 | 43950 | 43850 | 1841 |
| 626 | 20240614 | 094600 | 10596703350 | 43850 | 43950 | 43950 | 43850 | 2233 |
| 627 | 20240614 | 094500 | 10498683500 | 43950 | 43850 | 43950 | 43850 | 1166 |
| 628 | 20240614 | 094400 | 10447468250 | 43850 | 43950 | 43950 | 43850 | 1430 |
| 629 | 20240614 | 094300 | 10384687950 | 43900 | 43850 | 43950 | 43850 | 1881 |
| 630 | 20240614 | 094200 | 10302142400 | 43850 | 43850 | 43900 | 43800 | 1532 |
| 631 | 20240614 | 094100 | 10234941900 | 43800 | 43900 | 43900 | 43800 | 2130 |
| 632 | 20240614 | 094000 | 10141521550 | 43900 | 43900 | 43950 | 43850 | 1279 |
| 633 | 20240614 | 093900 | 10085363000 | 43900 | 44000 | 44000 | 43900 | 2463 |
| 634 | 20240614 | 093800 | 9977110250 | 43900 | 44000 | 44000 | 43800 | 3532 |
| 635 | 20240614 | 093700 | 9821847450 | 44000 | 43800 | 44000 | 43700 | 7610 |
| 636 | 20240614 | 093600 | 9488022050 | 43750 | 43750 | 43900 | 43650 | 3241 |
| 637 | 20240614 | 093500 | 9346187700 | 43800 | 43700 | 43900 | 43600 | 5299 |
| 638 | 20240614 | 093400 | 9114810100 | 43700 | 43950 | 43950 | 43600 | 2683 |
| 639 | 20240614 | 093300 | 8997429400 | 43900 | 43900 | 43950 | 43650 | 3702 |
| 640 | 20240614 | 093200 | 8835029250 | 43900 | 43950 | 43950 | 43850 | 1270 |
| 641 | 20240614 | 093100 | 8779272450 | 43900 | 44000 | 44100 | 43900 | 9045 |
| 642 | 20240614 | 093000 | 8381215650 | 44000 | 43700 | 44000 | 43700 | 11563 |
| 643 | 20240614 | 092900 | 7873360750 | 43700 | 43500 | 43750 | 43500 | 2932 |
| 644 | 20240614 | 092800 | 7745357350 | 43650 | 43500 | 43650 | 43350 | 3696 |
| 645 | 20240614 | 092700 | 7584733450 | 43500 | 43400 | 43550 | 43400 | 2324 |
| 646 | 20240614 | 092600 | 7483715000 | 43400 | 43400 | 43450 | 42950 | 9335 |
| 647 | 20240614 | 092500 | 7080617200 | 43400 | 43700 | 43700 | 43400 | 4494 |
| 648 | 20240614 | 092400 | 6884933200 | 43700 | 43750 | 43850 | 43700 | 2862 |
| 649 | 20240614 | 092300 | 6759528250 | 43750 | 43800 | 43800 | 43700 | 1750 |
| 650 | 20240614 | 092200 | 6682979000 | 43750 | 43850 | 43900 | 43750 | 3838 |
| 651 | 20240614 | 092100 | 6514778100 | 43850 | 43850 | 43950 | 43850 | 4984 |
| 652 | 20240614 | 092000 | 6295957350 | 43900 | 43700 | 43900 | 43700 | 3901 |
| 653 | 20240614 | 091900 | 6125037000 | 43650 | 43750 | 43750 | 43550 | 4186 |
| 654 | 20240614 | 091800 | 5942335100 | 43750 | 43750 | 43900 | 43750 | 4067 |
| 655 | 20240614 | 091700 | 5764125700 | 43750 | 43650 | 43800 | 43500 | 3209 |
| 656 | 20240614 | 091600 | 5624241950 | 43600 | 43800 | 43850 | 43550 | 4065 |
| 657 | 20240614 | 091500 | 5446613200 | 43800 | 43950 | 44000 | 43700 | 12380 |
| 658 | 20240614 | 091400 | 4902940350 | 43900 | 43450 | 43900 | 43300 | 12335 |
| 659 | 20240614 | 091300 | 4363445650 | 43400 | 43450 | 43500 | 43200 | 7000 |
| 660 | 20240614 | 091200 | 4059822800 | 43500 | 43650 | 43650 | 43500 | 6417 |
| 661 | 20240614 | 091100 | 3780367200 | 43700 | 43800 | 43850 | 43600 | 13833 |
| 662 | 20240614 | 091000 | 3175429000 | 43800 | 43500 | 43800 | 43500 | 13148 |
| 663 | 20240614 | 090900 | 2602291200 | 43450 | 43300 | 43500 | 43300 | 6080 |
| 664 | 20240614 | 090800 | 2338144200 | 43350 | 43250 | 43350 | 43200 | 3413 |
| 665 | 20240614 | 090700 | 2190496100 | 43250 | 43150 | 43300 | 43150 | 1989 |
| 666 | 20240614 | 090600 | 2104466600 | 43150 | 43450 | 43450 | 43100 | 6072 |
| 667 | 20240614 | 090500 | 1841388000 | 43450 | 43200 | 43500 | 43150 | 10386 |
| 668 | 20240614 | 090400 | 1391070950 | 43200 | 43100 | 43250 | 43100 | 6971 |
| 669 | 20240614 | 090300 | 1090070300 | 43150 | 42800 | 43200 | 42800 | 12364 |
| 670 | 20240614 | 090200 | 557761000 | 42800 | 42600 | 42850 | 42600 | 3752 |
| 671 | 20240614 | 090100 | 397243000 | 42700 | 42200 | 42700 | 42100 | 4035 |
| 672 | 20240614 | 090000 | 226239400 | 42100 | 42200 | 42300 | 42100 | 4672 |