38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 205600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 7208 |
| 3 | 20240617 | 205500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 4 | 20240617 | 205400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 5 | 20240617 | 205300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 6 | 20240617 | 205200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 7 | 20240617 | 205100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 8 | 20240617 | 205000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 9 | 20240617 | 204900 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 10 | 20240617 | 204800 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 11 | 20240617 | 204700 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 12 | 20240617 | 204600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 13 | 20240617 | 204500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 14 | 20240617 | 204400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 15 | 20240617 | 204300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 16 | 20240617 | 204200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 17 | 20240617 | 204100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 18 | 20240617 | 204000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 19 | 20240617 | 203900 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 20 | 20240617 | 203800 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 21 | 20240617 | 203700 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 22 | 20240617 | 203600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 23 | 20240617 | 203500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 24 | 20240617 | 203400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 25 | 20240617 | 203300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 26 | 20240617 | 203200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 27 | 20240617 | 203100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 28 | 20240617 | 203000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 29 | 20240617 | 202900 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 30 | 20240617 | 202800 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 31 | 20240617 | 202700 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 32 | 20240617 | 202600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 7208 |
| 33 | 20240617 | 202500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 34 | 20240617 | 202400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 35 | 20240617 | 202300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 36 | 20240617 | 202200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 37 | 20240617 | 202100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 38 | 20240617 | 202000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 39 | 20240617 | 201900 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 40 | 20240617 | 201800 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 41 | 20240617 | 201700 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 42 | 20240617 | 201600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 43 | 20240617 | 201500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 44 | 20240617 | 201400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 45 | 20240617 | 201300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 46 | 20240617 | 201200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 47 | 20240617 | 201100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 48 | 20240617 | 201000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 49 | 20240617 | 200900 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 50 | 20240617 | 200800 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 51 | 20240617 | 200700 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 52 | 20240617 | 200600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 53 | 20240617 | 200500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 54 | 20240617 | 200400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 55 | 20240617 | 200300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 56 | 20240617 | 200200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 57 | 20240617 | 200100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 58 | 20240617 | 200000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 59 | 20240617 | 195900 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 60 | 20240617 | 195800 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 61 | 20240617 | 195700 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 62 | 20240617 | 195600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 7208 |
| 63 | 20240617 | 195500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 64 | 20240617 | 195400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 65 | 20240617 | 195300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 66 | 20240617 | 195200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 67 | 20240617 | 195100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 68 | 20240617 | 195000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 69 | 20240617 | 194900 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 70 | 20240617 | 194800 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 71 | 20240617 | 194700 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 72 | 20240617 | 194600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 73 | 20240617 | 194500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 74 | 20240617 | 194400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 75 | 20240617 | 194300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 76 | 20240617 | 194200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 77 | 20240617 | 194100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 78 | 20240617 | 194000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 79 | 20240617 | 193900 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 80 | 20240617 | 193800 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 81 | 20240617 | 193700 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 82 | 20240617 | 193600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 83 | 20240617 | 193500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 84 | 20240617 | 193400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 85 | 20240617 | 193300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 86 | 20240617 | 193200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 87 | 20240617 | 193100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 88 | 20240617 | 193000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 89 | 20240617 | 192900 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 90 | 20240617 | 192800 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 91 | 20240617 | 192700 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 92 | 20240617 | 192600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 7208 |
| 93 | 20240617 | 192500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 94 | 20240617 | 192400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 95 | 20240617 | 192300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 96 | 20240617 | 192200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 97 | 20240617 | 192100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 98 | 20240617 | 192000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 99 | 20240617 | 191900 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 100 | 20240617 | 191800 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 101 | 20240617 | 191700 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 102 | 20240617 | 191600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 103 | 20240617 | 191500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 104 | 20240617 | 191400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 105 | 20240617 | 191300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 106 | 20240617 | 191200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 107 | 20240617 | 191100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 108 | 20240617 | 191000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 109 | 20240617 | 190900 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 110 | 20240617 | 190800 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 111 | 20240617 | 190700 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 112 | 20240617 | 190600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 113 | 20240617 | 190500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 114 | 20240617 | 190400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 115 | 20240617 | 190300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 116 | 20240617 | 190200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 117 | 20240617 | 190100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 118 | 20240617 | 190000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 119 | 20240617 | 185900 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 120 | 20240617 | 185800 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 121 | 20240617 | 185700 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 122 | 20240617 | 185600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 7208 |
| 123 | 20240617 | 185500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 124 | 20240617 | 185400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 125 | 20240617 | 185300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 126 | 20240617 | 185200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 127 | 20240617 | 185100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 128 | 20240617 | 185000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 129 | 20240617 | 184900 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 130 | 20240617 | 184800 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 131 | 20240617 | 184700 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 132 | 20240617 | 184600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 133 | 20240617 | 184500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 134 | 20240617 | 184400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 135 | 20240617 | 184300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 136 | 20240617 | 184200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 137 | 20240617 | 184100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 138 | 20240617 | 184000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 139 | 20240617 | 183900 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 140 | 20240617 | 183800 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 141 | 20240617 | 183700 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 142 | 20240617 | 183600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 143 | 20240617 | 183500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 144 | 20240617 | 183400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 145 | 20240617 | 183300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 146 | 20240617 | 183200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 147 | 20240617 | 183100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 148 | 20240617 | 183000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 149 | 20240617 | 182900 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 150 | 20240617 | 182800 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 151 | 20240617 | 182700 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 152 | 20240617 | 182600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 7208 |
| 153 | 20240617 | 182500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 154 | 20240617 | 182400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 155 | 20240617 | 182300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 156 | 20240617 | 182200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 157 | 20240617 | 182100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 158 | 20240617 | 182000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 159 | 20240617 | 181900 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 160 | 20240617 | 181800 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 161 | 20240617 | 181700 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 162 | 20240617 | 181600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 163 | 20240617 | 181500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 164 | 20240617 | 181400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 165 | 20240617 | 181300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 166 | 20240617 | 181200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 167 | 20240617 | 181100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 168 | 20240617 | 181000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 169 | 20240617 | 180900 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 170 | 20240617 | 180800 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 171 | 20240617 | 180700 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 172 | 20240617 | 180600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 173 | 20240617 | 180500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 174 | 20240617 | 180400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 175 | 20240617 | 180300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 176 | 20240617 | 180200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 177 | 20240617 | 180100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 178 | 20240617 | 180000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 179 | 20240617 | 175900 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 180 | 20240617 | 175800 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 181 | 20240617 | 175700 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 182 | 20240617 | 175600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 7208 |
| 183 | 20240617 | 175500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 184 | 20240617 | 175400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 185 | 20240617 | 175300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 186 | 20240617 | 175200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 187 | 20240617 | 175100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 188 | 20240617 | 175000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 189 | 20240617 | 174900 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 190 | 20240617 | 174800 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 191 | 20240617 | 174700 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 192 | 20240617 | 174600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 193 | 20240617 | 174500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 194 | 20240617 | 174400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 195 | 20240617 | 174300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 196 | 20240617 | 174200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 197 | 20240617 | 174100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 198 | 20240617 | 174000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 199 | 20240617 | 173900 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 200 | 20240617 | 173800 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 201 | 20240617 | 173700 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 202 | 20240617 | 173600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 203 | 20240617 | 173500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 204 | 20240617 | 173400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 205 | 20240617 | 173300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 206 | 20240617 | 173200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 207 | 20240617 | 173100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 208 | 20240617 | 173000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 209 | 20240617 | 172900 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 210 | 20240617 | 172800 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 211 | 20240617 | 172700 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 212 | 20240617 | 172600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 7208 |
| 213 | 20240617 | 172500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 214 | 20240617 | 172400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 215 | 20240617 | 172300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 216 | 20240617 | 172200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 217 | 20240617 | 172100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 218 | 20240617 | 172000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 219 | 20240617 | 171900 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 220 | 20240617 | 171800 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 221 | 20240617 | 171700 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 222 | 20240617 | 171600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 223 | 20240617 | 171500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 224 | 20240617 | 171400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 225 | 20240617 | 171300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 226 | 20240617 | 171200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 227 | 20240617 | 171100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 228 | 20240617 | 171000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 229 | 20240617 | 170900 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 230 | 20240617 | 170800 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 231 | 20240617 | 170700 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 232 | 20240617 | 170600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 233 | 20240617 | 170500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 234 | 20240617 | 170400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 235 | 20240617 | 170300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 236 | 20240617 | 170200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 237 | 20240617 | 170100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 238 | 20240617 | 170000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 239 | 20240617 | 165900 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 240 | 20240617 | 165800 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 241 | 20240617 | 165700 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 242 | 20240617 | 165600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 7208 |
| 243 | 20240617 | 165500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 244 | 20240617 | 165400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 245 | 20240617 | 165300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 246 | 20240617 | 165200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 247 | 20240617 | 165100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 248 | 20240617 | 165000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 249 | 20240617 | 164900 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 250 | 20240617 | 164800 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 251 | 20240617 | 164700 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 252 | 20240617 | 164600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 253 | 20240617 | 164500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 254 | 20240617 | 164400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 255 | 20240617 | 164300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 256 | 20240617 | 164200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 257 | 20240617 | 164100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 258 | 20240617 | 164000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 259 | 20240617 | 163900 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 260 | 20240617 | 163800 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 261 | 20240617 | 163700 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 262 | 20240617 | 163600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 263 | 20240617 | 163500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 264 | 20240617 | 163400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 265 | 20240617 | 163300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 266 | 20240617 | 163200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 267 | 20240617 | 163100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 268 | 20240617 | 163000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 269 | 20240617 | 162900 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 270 | 20240617 | 162800 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 271 | 20240617 | 162700 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 272 | 20240617 | 162600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 7208 |
| 273 | 20240617 | 162500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 274 | 20240617 | 162400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 275 | 20240617 | 162300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 276 | 20240617 | 162200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 277 | 20240617 | 162100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 278 | 20240617 | 162000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 279 | 20240617 | 161900 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 280 | 20240617 | 161800 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 281 | 20240617 | 161700 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 282 | 20240617 | 161600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 283 | 20240617 | 161500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 284 | 20240617 | 161400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 285 | 20240617 | 161300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 286 | 20240617 | 161200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 287 | 20240617 | 161100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 288 | 20240617 | 161000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 289 | 20240617 | 160900 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 290 | 20240617 | 160800 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 291 | 20240617 | 160700 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 292 | 20240617 | 160600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 293 | 20240617 | 160500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 294 | 20240617 | 160400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 295 | 20240617 | 160300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 296 | 20240617 | 160200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 297 | 20240617 | 160100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 298 | 20240617 | 160000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 299 | 20240617 | 155900 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 300 | 20240617 | 155800 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 301 | 20240617 | 155700 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 302 | 20240617 | 155600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 7208 |
| 303 | 20240617 | 155500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 304 | 20240617 | 155400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 305 | 20240617 | 155300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 306 | 20240617 | 155200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 307 | 20240617 | 155100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 308 | 20240617 | 155000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 309 | 20240617 | 154900 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 310 | 20240617 | 154800 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 311 | 20240617 | 154700 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 312 | 20240617 | 154600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 313 | 20240617 | 154500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 314 | 20240617 | 154400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 315 | 20240617 | 154300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 316 | 20240617 | 154200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 317 | 20240617 | 154100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 318 | 20240617 | 154000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 319 | 20240617 | 153900 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 320 | 20240617 | 153800 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 321 | 20240617 | 153700 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 322 | 20240617 | 153600 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 323 | 20240617 | 153500 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 324 | 20240617 | 153400 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 325 | 20240617 | 153300 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 326 | 20240617 | 153200 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 327 | 20240617 | 153100 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 0 |
| 328 | 20240617 | 153000 | 9973871300 | 35200 | 35200 | 35200 | 35200 | 7208 |
| 329 | 20240617 | 152900 | 9720149700 | 35150 | 35150 | 35150 | 35150 | 0 |
| 330 | 20240617 | 152800 | 9720149700 | 35150 | 35150 | 35150 | 35150 | 0 |
| 331 | 20240617 | 152700 | 9720149700 | 35150 | 35150 | 35150 | 35150 | 0 |
| 332 | 20240617 | 152600 | 9720149700 | 35150 | 35150 | 35150 | 35150 | 0 |
| 333 | 20240617 | 152500 | 9720149700 | 35150 | 35150 | 35150 | 35150 | 0 |
| 334 | 20240617 | 152400 | 9720149700 | 35150 | 35150 | 35150 | 35150 | 0 |
| 335 | 20240617 | 152300 | 9720149700 | 35150 | 35150 | 35150 | 35150 | 0 |
| 336 | 20240617 | 152200 | 9720149700 | 35150 | 35150 | 35150 | 35150 | 0 |
| 337 | 20240617 | 152100 | 9720149700 | 35150 | 35150 | 35150 | 35150 | 0 |
| 338 | 20240617 | 152000 | 9720149700 | 35150 | 35150 | 35150 | 35150 | 0 |
| 339 | 20240617 | 151900 | 9720149700 | 35150 | 35100 | 35150 | 35050 | 2553 |
| 340 | 20240617 | 151800 | 9630615800 | 35100 | 35100 | 35150 | 35050 | 1545 |
| 341 | 20240617 | 151700 | 9576407200 | 35100 | 35150 | 35150 | 35100 | 369 |
| 342 | 20240617 | 151600 | 9563451750 | 35100 | 35100 | 35150 | 35100 | 644 |
| 343 | 20240617 | 151500 | 9540830450 | 35150 | 35200 | 35200 | 35100 | 248 |
| 344 | 20240617 | 151400 | 9532113300 | 35200 | 35200 | 35200 | 35100 | 711 |
| 345 | 20240617 | 151300 | 9507123950 | 35200 | 35150 | 35200 | 35100 | 976 |
| 346 | 20240617 | 151200 | 9472820200 | 35100 | 35150 | 35200 | 35100 | 700 |
| 347 | 20240617 | 151100 | 9448217500 | 35150 | 35150 | 35150 | 35100 | 774 |
| 348 | 20240617 | 151000 | 9421018750 | 35150 | 35150 | 35150 | 35100 | 36 |
| 349 | 20240617 | 150900 | 9419753700 | 35150 | 35100 | 35150 | 35100 | 24 |
| 350 | 20240617 | 150800 | 9418910150 | 35150 | 35100 | 35150 | 35050 | 242 |
| 351 | 20240617 | 150700 | 9410415850 | 35100 | 35100 | 35150 | 35100 | 726 |
| 352 | 20240617 | 150600 | 9384931250 | 35150 | 35150 | 35150 | 35100 | 124 |
| 353 | 20240617 | 150500 | 9380575800 | 35100 | 35150 | 35150 | 35100 | 67 |
| 354 | 20240617 | 150400 | 9378222250 | 35100 | 35100 | 35150 | 35100 | 196 |
| 355 | 20240617 | 150300 | 9371341400 | 35100 | 35200 | 35200 | 35100 | 1578 |
| 356 | 20240617 | 150200 | 9315889300 | 35150 | 35200 | 35200 | 35150 | 676 |
| 357 | 20240617 | 150100 | 9292114750 | 35150 | 35150 | 35200 | 35150 | 51 |
| 358 | 20240617 | 150000 | 9290321400 | 35150 | 35200 | 35200 | 35150 | 188 |
| 359 | 20240617 | 145900 | 9283708950 | 35200 | 35200 | 35200 | 35150 | 268 |
| 360 | 20240617 | 145800 | 9274287800 | 35200 | 35200 | 35250 | 35200 | 382 |
| 361 | 20240617 | 145700 | 9260839800 | 35200 | 35200 | 35250 | 35150 | 323 |
| 362 | 20240617 | 145600 | 9249471550 | 35200 | 35200 | 35250 | 35200 | 196 |
| 363 | 20240617 | 145500 | 9242569350 | 35250 | 35200 | 35250 | 35200 | 457 |
| 364 | 20240617 | 145400 | 9226482550 | 35200 | 35200 | 35250 | 35200 | 445 |
| 365 | 20240617 | 145300 | 9210818200 | 35250 | 35200 | 35250 | 35200 | 349 |
| 366 | 20240617 | 145200 | 9198528850 | 35200 | 35250 | 35250 | 35200 | 178 |
| 367 | 20240617 | 145100 | 9192261000 | 35250 | 35200 | 35250 | 35200 | 243 |
| 368 | 20240617 | 145000 | 9183704300 | 35200 | 35250 | 35250 | 35200 | 195 |
| 369 | 20240617 | 144900 | 9176838700 | 35250 | 35150 | 35250 | 35150 | 2069 |
| 370 | 20240617 | 144800 | 9104035100 | 35100 | 35100 | 35100 | 35050 | 692 |
| 371 | 20240617 | 144700 | 9079746000 | 35100 | 35100 | 35100 | 35050 | 108 |
| 372 | 20240617 | 144600 | 9075955800 | 35050 | 35100 | 35100 | 35050 | 128 |
| 373 | 20240617 | 144500 | 9071468300 | 35050 | 35050 | 35100 | 35000 | 461 |
| 374 | 20240617 | 144400 | 9055310300 | 35050 | 35000 | 35050 | 35000 | 242 |
| 375 | 20240617 | 144300 | 9046829400 | 35000 | 35000 | 35050 | 35000 | 499 |
| 376 | 20240617 | 144200 | 9029363400 | 35050 | 35050 | 35100 | 35050 | 357 |
| 377 | 20240617 | 144100 | 9016850450 | 35050 | 35100 | 35100 | 35050 | 1003 |
| 378 | 20240617 | 144000 | 8981684500 | 35150 | 35150 | 35150 | 35100 | 250 |
| 379 | 20240617 | 143900 | 8972903300 | 35100 | 35150 | 35150 | 35100 | 134 |
| 380 | 20240617 | 143800 | 8968195450 | 35100 | 35100 | 35150 | 35100 | 332 |
| 381 | 20240617 | 143700 | 8956541400 | 35100 | 35150 | 35150 | 35100 | 23 |
| 382 | 20240617 | 143600 | 8955733100 | 35100 | 35100 | 35150 | 35100 | 98 |
| 383 | 20240617 | 143500 | 8952291800 | 35150 | 35150 | 35150 | 35100 | 177 |
| 384 | 20240617 | 143400 | 8946072800 | 35150 | 35150 | 35150 | 35100 | 87 |
| 385 | 20240617 | 143300 | 8943014800 | 35100 | 35100 | 35150 | 35100 | 377 |
| 386 | 20240617 | 143200 | 8929780650 | 35150 | 35150 | 35150 | 35150 | 29 |
| 387 | 20240617 | 143100 | 8928761300 | 35150 | 35150 | 35150 | 35150 | 85 |
| 388 | 20240617 | 143000 | 8925773550 | 35150 | 35150 | 35200 | 35100 | 143 |
| 389 | 20240617 | 142900 | 8920747300 | 35200 | 35200 | 35200 | 35100 | 2393 |
| 390 | 20240617 | 142800 | 8836595750 | 35150 | 35150 | 35200 | 35150 | 302 |
| 391 | 20240617 | 142700 | 8825975350 | 35200 | 35250 | 35300 | 35150 | 886 |
| 392 | 20240617 | 142600 | 8794771100 | 35250 | 35300 | 35300 | 35250 | 198 |
| 393 | 20240617 | 142500 | 8787784500 | 35300 | 35300 | 35350 | 35250 | 123 |
| 394 | 20240617 | 142400 | 8783442550 | 35300 | 35250 | 35350 | 35200 | 1775 |
| 395 | 20240617 | 142300 | 8720778650 | 35250 | 35250 | 35300 | 35250 | 593 |
| 396 | 20240617 | 142200 | 8699875200 | 35300 | 35250 | 35300 | 35250 | 350 |
| 397 | 20240617 | 142100 | 8687530200 | 35300 | 35300 | 35300 | 35250 | 478 |
| 398 | 20240617 | 142000 | 8670661650 | 35250 | 35250 | 35300 | 35250 | 1875 |
| 399 | 20240617 | 141900 | 8604499000 | 35250 | 35250 | 35250 | 35200 | 1135 |
| 400 | 20240617 | 141800 | 8564490450 | 35250 | 35300 | 35350 | 35250 | 533 |
| 401 | 20240617 | 141700 | 8545665300 | 35350 | 35100 | 35350 | 35100 | 10533 |
| 402 | 20240617 | 141600 | 8174555300 | 35100 | 35050 | 35100 | 35050 | 81 |
| 403 | 20240617 | 141500 | 8171712350 | 35100 | 35100 | 35100 | 35050 | 50 |
| 404 | 20240617 | 141400 | 8169957400 | 35100 | 35050 | 35100 | 35050 | 32 |
| 405 | 20240617 | 141300 | 8168835600 | 35050 | 35100 | 35100 | 35050 | 62 |
| 406 | 20240617 | 141200 | 8166659700 | 35100 | 35100 | 35100 | 35100 | 59 |
| 407 | 20240617 | 141100 | 8164588800 | 35050 | 35050 | 35100 | 35050 | 219 |
| 408 | 20240617 | 141000 | 8156903000 | 35050 | 35100 | 35100 | 35050 | 169 |
| 409 | 20240617 | 140900 | 8150974150 | 35050 | 35100 | 35100 | 35050 | 81 |
| 410 | 20240617 | 140800 | 8148133700 | 35100 | 35050 | 35100 | 35050 | 1705 |
| 411 | 20240617 | 140700 | 8088371550 | 35000 | 34950 | 35000 | 34900 | 1168 |
| 412 | 20240617 | 140600 | 8047508800 | 34950 | 35000 | 35000 | 34900 | 1327 |
| 413 | 20240617 | 140500 | 8001079450 | 35000 | 35050 | 35050 | 35000 | 161 |
| 414 | 20240617 | 140400 | 7995436700 | 35000 | 35000 | 35050 | 35000 | 61 |
| 415 | 20240617 | 140300 | 7993301450 | 35050 | 35000 | 35050 | 34950 | 846 |
| 416 | 20240617 | 140200 | 7963691750 | 35000 | 35000 | 35000 | 34950 | 261 |
| 417 | 20240617 | 140100 | 7954556800 | 35000 | 34950 | 35000 | 34950 | 578 |
| 418 | 20240617 | 140000 | 7934326950 | 35000 | 34950 | 35000 | 34950 | 65 |
| 419 | 20240617 | 135900 | 7932053950 | 34950 | 35000 | 35000 | 34950 | 313 |
| 420 | 20240617 | 135800 | 7921114400 | 35000 | 34950 | 35000 | 34950 | 108 |
| 421 | 20240617 | 135700 | 7917339700 | 35000 | 34950 | 35000 | 34950 | 521 |
| 422 | 20240617 | 135600 | 7899129750 | 34950 | 35000 | 35000 | 34950 | 111 |
| 423 | 20240617 | 135500 | 7895245000 | 34950 | 35000 | 35000 | 34950 | 126 |
| 424 | 20240617 | 135400 | 7890839200 | 35000 | 35000 | 35000 | 34950 | 552 |
| 425 | 20240617 | 135300 | 7871519250 | 34950 | 34950 | 35000 | 34950 | 25 |
| 426 | 20240617 | 135200 | 7870645150 | 34950 | 35000 | 35000 | 34950 | 41 |
| 427 | 20240617 | 135100 | 7869211200 | 34950 | 35000 | 35000 | 34950 | 4 |
| 428 | 20240617 | 135000 | 7869071250 | 34950 | 34950 | 35000 | 34950 | 275 |
| 429 | 20240617 | 134900 | 7859459900 | 34900 | 34950 | 34950 | 34900 | 57 |
| 430 | 20240617 | 134800 | 7857470400 | 34950 | 34950 | 34950 | 34900 | 185 |
| 431 | 20240617 | 134700 | 7851005300 | 34950 | 34950 | 35000 | 34950 | 1977 |
| 432 | 20240617 | 134600 | 7781908350 | 34950 | 34950 | 35000 | 34950 | 142 |
| 433 | 20240617 | 134500 | 7776945350 | 34950 | 35000 | 35000 | 34950 | 51 |
| 434 | 20240617 | 134400 | 7775161900 | 35000 | 35000 | 35000 | 34950 | 75 |
| 435 | 20240617 | 134300 | 7772539700 | 35000 | 34950 | 35000 | 34950 | 144 |
| 436 | 20240617 | 134200 | 7767501700 | 34950 | 34950 | 35000 | 34950 | 289 |
| 437 | 20240617 | 134100 | 7757392700 | 34950 | 35000 | 35000 | 34950 | 220 |
| 438 | 20240617 | 134000 | 7749702150 | 35000 | 35000 | 35000 | 34950 | 231 |
| 439 | 20240617 | 133900 | 7741627350 | 34950 | 35000 | 35000 | 34950 | 69 |
| 440 | 20240617 | 133800 | 7739214300 | 35000 | 34950 | 35000 | 34950 | 215 |
| 441 | 20240617 | 133700 | 7731698500 | 34950 | 34950 | 35000 | 34950 | 30 |
| 442 | 20240617 | 133600 | 7730649350 | 34900 | 34950 | 35000 | 34900 | 121 |
| 443 | 20240617 | 133500 | 7726420150 | 35000 | 35000 | 35000 | 34950 | 23 |
| 444 | 20240617 | 133400 | 7725615200 | 35000 | 34950 | 35000 | 34950 | 37 |
| 445 | 20240617 | 133300 | 7724320650 | 35000 | 34950 | 35000 | 34950 | 36 |
| 446 | 20240617 | 133200 | 7723061950 | 34950 | 34950 | 34950 | 34950 | 37 |
| 447 | 20240617 | 133100 | 7721768800 | 34950 | 34900 | 34950 | 34900 | 452 |
| 448 | 20240617 | 133000 | 7705980350 | 34900 | 34850 | 34900 | 34850 | 334 |
| 449 | 20240617 | 132900 | 7694324400 | 34900 | 34850 | 34900 | 34850 | 61 |
| 450 | 20240617 | 132800 | 7692195600 | 34900 | 34900 | 34900 | 34850 | 79 |
| 451 | 20240617 | 132700 | 7689438700 | 34900 | 34850 | 34900 | 34850 | 21 |
| 452 | 20240617 | 132600 | 7688705850 | 34850 | 34850 | 34900 | 34850 | 109 |
| 453 | 20240617 | 132500 | 7684907000 | 34900 | 34900 | 34900 | 34900 | 16 |
| 454 | 20240617 | 132400 | 7684348600 | 34900 | 34900 | 34900 | 34850 | 326 |
| 455 | 20240617 | 132300 | 7672977900 | 34900 | 34900 | 34900 | 34850 | 22 |
| 456 | 20240617 | 132200 | 7672210200 | 34900 | 34900 | 34900 | 34850 | 55 |
| 457 | 20240617 | 132100 | 7670290950 | 34850 | 34900 | 34900 | 34850 | 328 |
| 458 | 20240617 | 132000 | 7658847000 | 34900 | 34900 | 34950 | 34850 | 1263 |
| 459 | 20240617 | 131900 | 7614775650 | 34950 | 34900 | 34950 | 34900 | 1733 |
| 460 | 20240617 | 131800 | 7554291800 | 34900 | 34950 | 34950 | 34900 | 309 |
| 461 | 20240617 | 131700 | 7543492450 | 34950 | 34950 | 34950 | 34900 | 229 |
| 462 | 20240617 | 131600 | 7535494350 | 34950 | 34950 | 34950 | 34900 | 98 |
| 463 | 20240617 | 131500 | 7532072150 | 34950 | 34950 | 34950 | 34950 | 142 |
| 464 | 20240617 | 131400 | 7527109250 | 34950 | 34950 | 34950 | 34950 | 803 |
| 465 | 20240617 | 131300 | 7499044400 | 34950 | 35000 | 35000 | 34950 | 222 |
| 466 | 20240617 | 131200 | 7491282850 | 35000 | 35000 | 35050 | 35000 | 215 |
| 467 | 20240617 | 131100 | 7483756150 | 35000 | 35000 | 35000 | 35000 | 31 |
| 468 | 20240617 | 131000 | 7482671150 | 35000 | 35000 | 35050 | 34950 | 1059 |
| 469 | 20240617 | 130900 | 7445603800 | 35050 | 35050 | 35050 | 35000 | 481 |
| 470 | 20240617 | 130800 | 7428764900 | 35000 | 35050 | 35050 | 35000 | 579 |
| 471 | 20240617 | 130700 | 7408476550 | 35100 | 35050 | 35100 | 35050 | 107 |
| 472 | 20240617 | 130600 | 7404723850 | 35050 | 35050 | 35050 | 35000 | 279 |
| 473 | 20240617 | 130500 | 7394955450 | 35050 | 35000 | 35050 | 35000 | 151 |
| 474 | 20240617 | 130400 | 7389662950 | 35000 | 35050 | 35050 | 35000 | 813 |
| 475 | 20240617 | 130300 | 7361196400 | 35050 | 35050 | 35100 | 35050 | 207 |
| 476 | 20240617 | 130200 | 7353940900 | 35050 | 35100 | 35100 | 35050 | 129 |
| 477 | 20240617 | 130100 | 7349418450 | 35050 | 35150 | 35150 | 35050 | 470 |
| 478 | 20240617 | 130000 | 7332936250 | 35150 | 35050 | 35150 | 35050 | 188 |
| 479 | 20240617 | 125900 | 7326340650 | 35050 | 35150 | 35150 | 35050 | 303 |
| 480 | 20240617 | 125800 | 7315704500 | 35150 | 35200 | 35250 | 35150 | 981 |
| 481 | 20240617 | 125700 | 7281199600 | 35250 | 35300 | 35300 | 35250 | 2227 |
| 482 | 20240617 | 125600 | 7202689850 | 35300 | 35300 | 35300 | 35250 | 2224 |
| 483 | 20240617 | 125500 | 7124214750 | 35300 | 35200 | 35300 | 35150 | 4415 |
| 484 | 20240617 | 125400 | 6968716450 | 35150 | 35100 | 35200 | 35050 | 3044 |
| 485 | 20240617 | 125300 | 6861702100 | 35100 | 35050 | 35100 | 34950 | 2547 |
| 486 | 20240617 | 125200 | 6772313900 | 35050 | 34950 | 35050 | 34950 | 3369 |
| 487 | 20240617 | 125100 | 6654297600 | 34950 | 34950 | 35000 | 34950 | 45 |
| 488 | 20240617 | 125000 | 6652724200 | 35000 | 34950 | 35000 | 34950 | 303 |
| 489 | 20240617 | 124900 | 6642133000 | 35000 | 35000 | 35000 | 34950 | 556 |
| 490 | 20240617 | 124800 | 6622679700 | 35000 | 35000 | 35000 | 34950 | 223 |
| 491 | 20240617 | 124700 | 6614879450 | 35000 | 34950 | 35000 | 34950 | 948 |
| 492 | 20240617 | 124600 | 6581699750 | 34950 | 34900 | 35000 | 34900 | 515 |
| 493 | 20240617 | 124500 | 6563691450 | 34900 | 34850 | 34950 | 34800 | 1008 |
| 494 | 20240617 | 124400 | 6528489950 | 34900 | 34900 | 34950 | 34900 | 317 |
| 495 | 20240617 | 124300 | 6517416750 | 34800 | 34850 | 34950 | 34750 | 384 |
| 496 | 20240617 | 124200 | 6504041950 | 34900 | 34800 | 34900 | 34800 | 385 |
| 497 | 20240617 | 124100 | 6490606350 | 34800 | 34950 | 34950 | 34800 | 2426 |
| 498 | 20240617 | 124000 | 6406088350 | 34950 | 34900 | 34950 | 34850 | 161 |
| 499 | 20240617 | 123900 | 6400471700 | 34900 | 34950 | 35000 | 34900 | 1989 |
| 500 | 20240617 | 123800 | 6331039850 | 35050 | 35000 | 35050 | 35000 | 1654 |
| 501 | 20240617 | 123700 | 6273149400 | 35050 | 34950 | 35050 | 34950 | 581 |
| 502 | 20240617 | 123600 | 6252806650 | 34950 | 34900 | 35000 | 34850 | 650 |
| 503 | 20240617 | 123500 | 6230117750 | 34900 | 35050 | 35050 | 34900 | 3790 |
| 504 | 20240617 | 123400 | 6097511950 | 35050 | 35000 | 35050 | 35000 | 207 |
| 505 | 20240617 | 123300 | 6090263150 | 35000 | 35100 | 35150 | 35000 | 1329 |
| 506 | 20240617 | 123200 | 6043648250 | 35100 | 34850 | 35100 | 34850 | 10556 |
| 507 | 20240617 | 123100 | 5674346750 | 34850 | 34800 | 34900 | 34800 | 1671 |
| 508 | 20240617 | 123000 | 5616120650 | 34800 | 34550 | 34850 | 34550 | 9292 |
| 509 | 20240617 | 122900 | 5293330200 | 34550 | 34550 | 34550 | 34550 | 66 |
| 510 | 20240617 | 122800 | 5291049900 | 34550 | 34550 | 34550 | 34550 | 6 |
| 511 | 20240617 | 122700 | 5290842600 | 34600 | 34600 | 34600 | 34600 | 286 |
| 512 | 20240617 | 122600 | 5280947000 | 34550 | 34550 | 34600 | 34500 | 177 |
| 513 | 20240617 | 122500 | 5274836450 | 34550 | 34500 | 34550 | 34450 | 3284 |
| 514 | 20240617 | 122400 | 5161378900 | 34500 | 34500 | 34500 | 34450 | 15 |
| 515 | 20240617 | 122300 | 5160861450 | 34500 | 34550 | 34550 | 34500 | 223 |
| 516 | 20240617 | 122200 | 5153162650 | 34550 | 34500 | 34550 | 34500 | 186 |
| 517 | 20240617 | 122100 | 5146745150 | 34500 | 34500 | 34500 | 34500 | 27 |
| 518 | 20240617 | 122000 | 5145813650 | 34500 | 34500 | 34500 | 34450 | 26 |
| 519 | 20240617 | 121900 | 5144916750 | 34500 | 34500 | 34500 | 34450 | 24 |
| 520 | 20240617 | 121800 | 5144089500 | 34450 | 34500 | 34500 | 34450 | 15 |
| 521 | 20240617 | 121700 | 5143572050 | 34500 | 34500 | 34500 | 34450 | 126 |
| 522 | 20240617 | 121600 | 5139225100 | 34450 | 34450 | 34500 | 34450 | 21 |
| 523 | 20240617 | 121500 | 5138501000 | 34450 | 34500 | 34500 | 34450 | 400 |
| 524 | 20240617 | 121400 | 5124719700 | 34500 | 34500 | 34500 | 34500 | 72 |
| 525 | 20240617 | 121300 | 5122235700 | 34500 | 34500 | 34500 | 34450 | 22 |
| 526 | 20240617 | 121200 | 5121476850 | 34500 | 34400 | 34500 | 34400 | 750 |
| 527 | 20240617 | 121100 | 5095637000 | 34350 | 34400 | 34400 | 34350 | 34 |
| 528 | 20240617 | 121000 | 5094467650 | 34400 | 34450 | 34450 | 34400 | 74 |
| 529 | 20240617 | 120900 | 5091920400 | 34450 | 34450 | 34450 | 34450 | 3 |
| 530 | 20240617 | 120800 | 5091817050 | 34400 | 34400 | 34400 | 34400 | 159 |
| 531 | 20240617 | 120700 | 5086347450 | 34400 | 34350 | 34400 | 34350 | 56 |
| 532 | 20240617 | 120600 | 5084422550 | 34350 | 34400 | 34400 | 34350 | 342 |
| 533 | 20240617 | 120500 | 5072674500 | 34350 | 34400 | 34400 | 34350 | 119 |
| 534 | 20240617 | 120400 | 5068581250 | 34400 | 34400 | 34400 | 34400 | 1 |
| 535 | 20240617 | 120300 | 5068546850 | 34400 | 34400 | 34400 | 34350 | 42 |
| 536 | 20240617 | 120200 | 5067102150 | 34450 | 34450 | 34450 | 34400 | 111 |
| 537 | 20240617 | 120100 | 5063279000 | 34450 | 34450 | 34450 | 34450 | 83 |
| 538 | 20240617 | 120000 | 5060419650 | 34450 | 34450 | 34450 | 34400 | 348 |
| 539 | 20240617 | 115900 | 5048447450 | 34450 | 34450 | 34450 | 34450 | 157 |
| 540 | 20240617 | 115800 | 5043038800 | 34450 | 34400 | 34450 | 34400 | 205 |
| 541 | 20240617 | 115700 | 5035985900 | 34400 | 34350 | 34400 | 34350 | 110 |
| 542 | 20240617 | 115600 | 5032203900 | 34350 | 34350 | 34350 | 34350 | 19 |
| 543 | 20240617 | 115500 | 5031551250 | 34350 | 34350 | 34350 | 34350 | 57 |
| 544 | 20240617 | 115400 | 5029593300 | 34350 | 34350 | 34350 | 34350 | 47 |
| 545 | 20240617 | 115300 | 5027978850 | 34350 | 34400 | 34400 | 34350 | 309 |
| 546 | 20240617 | 115200 | 5017364000 | 34400 | 34400 | 34400 | 34400 | 40 |
| 547 | 20240617 | 115100 | 5015988000 | 34400 | 34350 | 34400 | 34350 | 11 |
| 548 | 20240617 | 115000 | 5015609650 | 34450 | 34450 | 34450 | 34400 | 41 |
| 549 | 20240617 | 114900 | 5014197300 | 34450 | 34450 | 34450 | 34400 | 22 |
| 550 | 20240617 | 114800 | 5013439450 | 34450 | 34400 | 34450 | 34350 | 239 |
| 551 | 20240617 | 114700 | 5005225100 | 34500 | 34550 | 34550 | 34350 | 610 |
| 552 | 20240617 | 114600 | 4984243900 | 34500 | 34500 | 34500 | 34450 | 1748 |
| 553 | 20240617 | 114500 | 4923938050 | 34450 | 34500 | 34500 | 34450 | 145 |
| 554 | 20240617 | 114400 | 4918941800 | 34500 | 34500 | 34500 | 34500 | 33 |
| 555 | 20240617 | 114300 | 4917803300 | 34500 | 34500 | 34500 | 34450 | 11 |
| 556 | 20240617 | 114200 | 4917423900 | 34500 | 34450 | 34500 | 34450 | 41 |
| 557 | 20240617 | 114100 | 4916009750 | 34500 | 34500 | 34500 | 34500 | 15 |
| 558 | 20240617 | 114000 | 4915492250 | 34500 | 34500 | 34500 | 34450 | 21 |
| 559 | 20240617 | 113900 | 4914767850 | 34500 | 34450 | 34500 | 34450 | 72 |
| 560 | 20240617 | 113800 | 4912285950 | 34500 | 34400 | 34500 | 34400 | 2053 |
| 561 | 20240617 | 113700 | 4841652150 | 34400 | 34400 | 34400 | 34350 | 53 |
| 562 | 20240617 | 113600 | 4839829000 | 34400 | 34400 | 34400 | 34350 | 13 |
| 563 | 20240617 | 113500 | 4839381900 | 34400 | 34350 | 34400 | 34350 | 75 |
| 564 | 20240617 | 113400 | 4836804300 | 34400 | 34350 | 34400 | 34350 | 67 |
| 565 | 20240617 | 113300 | 4834502050 | 34350 | 34400 | 34400 | 34350 | 57 |
| 566 | 20240617 | 113200 | 4832543100 | 34400 | 34350 | 34400 | 34300 | 26 |
| 567 | 20240617 | 113100 | 4831649100 | 34350 | 34350 | 34350 | 34350 | 232 |
| 568 | 20240617 | 113000 | 4823679900 | 34350 | 34400 | 34400 | 34300 | 453 |
| 569 | 20240617 | 112900 | 4808122550 | 34350 | 34350 | 34400 | 34350 | 304 |
| 570 | 20240617 | 112800 | 4797679550 | 34400 | 34400 | 34400 | 34400 | 13 |
| 571 | 20240617 | 112700 | 4797232350 | 34400 | 34400 | 34400 | 34350 | 229 |
| 572 | 20240617 | 112600 | 4789359900 | 34400 | 34400 | 34400 | 34350 | 26 |
| 573 | 20240617 | 112500 | 4788465600 | 34350 | 34400 | 34400 | 34350 | 93 |
| 574 | 20240617 | 112400 | 4785269250 | 34350 | 34350 | 34400 | 34350 | 44 |
| 575 | 20240617 | 112300 | 4783757700 | 34350 | 34300 | 34350 | 34300 | 246 |
| 576 | 20240617 | 112200 | 4775316650 | 34300 | 34350 | 34350 | 34300 | 858 |
| 577 | 20240617 | 112100 | 4745884850 | 34300 | 34300 | 34400 | 34300 | 779 |
| 578 | 20240617 | 112000 | 4719164750 | 34300 | 34500 | 34500 | 34300 | 4449 |
| 579 | 20240617 | 111900 | 4566148150 | 34450 | 34450 | 34500 | 34450 | 248 |
| 580 | 20240617 | 111800 | 4557604250 | 34500 | 34500 | 34550 | 34500 | 117 |
| 581 | 20240617 | 111700 | 4553567600 | 34550 | 34500 | 34550 | 34500 | 1488 |
| 582 | 20240617 | 111600 | 4502230100 | 34550 | 34500 | 34550 | 34500 | 45 |
| 583 | 20240617 | 111500 | 4500675750 | 34500 | 34600 | 34600 | 34500 | 171 |
| 584 | 20240617 | 111400 | 4494772650 | 34600 | 34550 | 34600 | 34500 | 166 |
| 585 | 20240617 | 111300 | 4489039750 | 34600 | 34650 | 34650 | 34500 | 292 |
| 586 | 20240617 | 111200 | 4478938550 | 34650 | 34550 | 34650 | 34500 | 50 |
| 587 | 20240617 | 111100 | 4477209000 | 34600 | 34650 | 34650 | 34550 | 80 |
| 588 | 20240617 | 111000 | 4474437450 | 34650 | 34500 | 34650 | 34500 | 25 |
| 589 | 20240617 | 110900 | 4473572550 | 34550 | 34500 | 34600 | 34500 | 30 |
| 590 | 20240617 | 110800 | 4472535200 | 34600 | 34600 | 34650 | 34550 | 941 |
| 591 | 20240617 | 110700 | 4440020350 | 34550 | 34550 | 34650 | 34550 | 38 |
| 592 | 20240617 | 110600 | 4438705600 | 34600 | 34650 | 34650 | 34600 | 298 |
| 593 | 20240617 | 110500 | 4428393650 | 34650 | 34700 | 34700 | 34650 | 928 |
| 594 | 20240617 | 110400 | 4396237000 | 34700 | 34700 | 34700 | 34650 | 956 |
| 595 | 20240617 | 110300 | 4363102050 | 34700 | 34700 | 34750 | 34650 | 1394 |
| 596 | 20240617 | 110200 | 4314721150 | 34700 | 34700 | 34700 | 34650 | 134 |
| 597 | 20240617 | 110100 | 4310076800 | 34700 | 34650 | 34700 | 34650 | 496 |
| 598 | 20240617 | 110000 | 4292866050 | 34650 | 34700 | 34700 | 34650 | 1217 |
| 599 | 20240617 | 105900 | 4250641850 | 34700 | 34700 | 34700 | 34700 | 27 |
| 600 | 20240617 | 105800 | 4249704950 | 34700 | 34650 | 34700 | 34650 | 482 |
| 601 | 20240617 | 105700 | 4233002200 | 34650 | 34650 | 34650 | 34650 | 76 |
| 602 | 20240617 | 105600 | 4230368800 | 34600 | 34600 | 34650 | 34600 | 116 |
| 603 | 20240617 | 105500 | 4226350400 | 34650 | 34600 | 34650 | 34600 | 221 |
| 604 | 20240617 | 105400 | 4218695500 | 34650 | 34650 | 34650 | 34600 | 23 |
| 605 | 20240617 | 105300 | 4217898650 | 34600 | 34550 | 34650 | 34550 | 216 |
| 606 | 20240617 | 105200 | 4210425300 | 34600 | 34600 | 34600 | 34600 | 837 |
| 607 | 20240617 | 105100 | 4181465100 | 34600 | 34550 | 34600 | 34550 | 35 |
| 608 | 20240617 | 105000 | 4180254250 | 34600 | 34600 | 34600 | 34550 | 51 |
| 609 | 20240617 | 104900 | 4178489750 | 34550 | 34600 | 34600 | 34550 | 120 |
| 610 | 20240617 | 104800 | 4174343200 | 34550 | 34550 | 34600 | 34550 | 387 |
| 611 | 20240617 | 104700 | 4160971300 | 34600 | 34550 | 34600 | 34550 | 145 |
| 612 | 20240617 | 104600 | 4155957900 | 34550 | 34550 | 34600 | 34550 | 88 |
| 613 | 20240617 | 104500 | 4152917150 | 34600 | 34600 | 34600 | 34550 | 170 |
| 614 | 20240617 | 104400 | 4147035200 | 34600 | 34600 | 34600 | 34600 | 68 |
| 615 | 20240617 | 104300 | 4144682400 | 34550 | 34600 | 34600 | 34550 | 235 |
| 616 | 20240617 | 104200 | 4136562400 | 34600 | 34600 | 34600 | 34600 | 131 |
| 617 | 20240617 | 104100 | 4132029800 | 34650 | 34650 | 34650 | 34550 | 829 |
| 618 | 20240617 | 104000 | 4103371150 | 34650 | 34650 | 34650 | 34600 | 84 |
| 619 | 20240617 | 103900 | 4100461800 | 34650 | 34600 | 34650 | 34600 | 633 |
| 620 | 20240617 | 103800 | 4078557000 | 34600 | 34550 | 34600 | 34550 | 128 |
| 621 | 20240617 | 103700 | 4074133200 | 34600 | 34600 | 34600 | 34600 | 585 |
| 622 | 20240617 | 103600 | 4053892200 | 34550 | 34600 | 34600 | 34550 | 126 |
| 623 | 20240617 | 103500 | 4049536850 | 34600 | 34550 | 34600 | 34550 | 3905 |
| 624 | 20240617 | 103400 | 3914611150 | 34500 | 34450 | 34550 | 34450 | 1843 |
| 625 | 20240617 | 103300 | 3851045600 | 34450 | 34500 | 34500 | 34450 | 147 |
| 626 | 20240617 | 103200 | 3845977850 | 34500 | 34500 | 34500 | 34450 | 273 |
| 627 | 20240617 | 103100 | 3836566350 | 34500 | 34500 | 34500 | 34450 | 48 |
| 628 | 20240617 | 103000 | 3834910950 | 34500 | 34500 | 34500 | 34450 | 210 |
| 629 | 20240617 | 102900 | 3827671550 | 34500 | 34500 | 34500 | 34450 | 429 |
| 630 | 20240617 | 102800 | 3812873950 | 34550 | 34550 | 34550 | 34500 | 141 |
| 631 | 20240617 | 102700 | 3808006650 | 34500 | 34500 | 34550 | 34500 | 167 |
| 632 | 20240617 | 102600 | 3802243950 | 34500 | 34550 | 34550 | 34500 | 87 |
| 633 | 20240617 | 102500 | 3799241900 | 34500 | 34550 | 34550 | 34500 | 69 |
| 634 | 20240617 | 102400 | 3796860250 | 34550 | 34500 | 34550 | 34500 | 38 |
| 635 | 20240617 | 102300 | 3795548950 | 34500 | 34550 | 34550 | 34500 | 77 |
| 636 | 20240617 | 102200 | 3792891400 | 34550 | 34500 | 34550 | 34500 | 257 |
| 637 | 20240617 | 102100 | 3784023800 | 34500 | 34500 | 34500 | 34450 | 1293 |
| 638 | 20240617 | 102000 | 3739420300 | 34500 | 34500 | 34550 | 34500 | 458 |
| 639 | 20240617 | 101900 | 3723618400 | 34550 | 34550 | 34550 | 34550 | 48 |
| 640 | 20240617 | 101800 | 3721960000 | 34550 | 34500 | 34550 | 34450 | 271 |
| 641 | 20240617 | 101700 | 3712609950 | 34500 | 34450 | 34500 | 34450 | 169 |
| 642 | 20240617 | 101600 | 3706779650 | 34550 | 34550 | 34550 | 34400 | 906 |
| 643 | 20240617 | 101500 | 3675494750 | 34500 | 34450 | 34500 | 34400 | 3380 |
| 644 | 20240617 | 101400 | 3558972700 | 34450 | 34450 | 34450 | 34450 | 2 |
| 645 | 20240617 | 101300 | 3558903800 | 34400 | 34450 | 34500 | 34400 | 936 |
| 646 | 20240617 | 101200 | 3526703900 | 34450 | 34450 | 34450 | 34450 | 62 |
| 647 | 20240617 | 101100 | 3524568000 | 34450 | 34450 | 34450 | 34450 | 121 |
| 648 | 20240617 | 101000 | 3520399550 | 34450 | 34450 | 34500 | 34450 | 153 |
| 649 | 20240617 | 100900 | 3515128650 | 34450 | 34450 | 34500 | 34450 | 162 |
| 650 | 20240617 | 100800 | 3509546100 | 34450 | 34450 | 34450 | 34450 | 92 |
| 651 | 20240617 | 100700 | 3506376700 | 34450 | 34500 | 34500 | 34450 | 250 |
| 652 | 20240617 | 100600 | 3497763250 | 34450 | 34450 | 34450 | 34450 | 157 |
| 653 | 20240617 | 100500 | 3492354600 | 34550 | 34550 | 34600 | 34400 | 1653 |
| 654 | 20240617 | 100400 | 3435306150 | 34550 | 34450 | 34550 | 34400 | 1605 |
| 655 | 20240617 | 100300 | 3380008000 | 34450 | 34500 | 34500 | 34450 | 348 |
| 656 | 20240617 | 100200 | 3368009350 | 34500 | 34500 | 34600 | 34450 | 2343 |
| 657 | 20240617 | 100100 | 3287075900 | 34500 | 34300 | 34500 | 34300 | 2525 |
| 658 | 20240617 | 100000 | 3200059100 | 34300 | 34400 | 34450 | 34300 | 228 |
| 659 | 20240617 | 095900 | 3192224100 | 34400 | 34500 | 34550 | 34400 | 2429 |
| 660 | 20240617 | 095800 | 3108520300 | 34550 | 34500 | 34550 | 34500 | 945 |
| 661 | 20240617 | 095700 | 3075879100 | 34600 | 34350 | 34650 | 34350 | 7303 |
| 662 | 20240617 | 095600 | 2823904850 | 34300 | 34250 | 34300 | 34200 | 655 |
| 663 | 20240617 | 095500 | 2801463500 | 34250 | 34250 | 34250 | 34200 | 1037 |
| 664 | 20240617 | 095400 | 2765994500 | 34250 | 34250 | 34250 | 34250 | 155 |
| 665 | 20240617 | 095300 | 2760685750 | 34200 | 34050 | 34200 | 34000 | 1865 |
| 666 | 20240617 | 095200 | 2697075850 | 34050 | 34000 | 34050 | 34000 | 29 |
| 667 | 20240617 | 095100 | 2696089700 | 34000 | 34050 | 34050 | 34000 | 109 |
| 668 | 20240617 | 095000 | 2692381150 | 34000 | 33950 | 34000 | 33900 | 840 |
| 669 | 20240617 | 094900 | 2663846300 | 33950 | 33900 | 33950 | 33900 | 183 |
| 670 | 20240617 | 094800 | 2657634650 | 33900 | 33950 | 33950 | 33900 | 46 |
| 671 | 20240617 | 094700 | 2656074750 | 33950 | 33900 | 33950 | 33900 | 28 |
| 672 | 20240617 | 094600 | 2655124300 | 33950 | 33800 | 33950 | 33800 | 175 |
| 673 | 20240617 | 094500 | 2649198050 | 33800 | 33850 | 33850 | 33800 | 580 |
| 674 | 20240617 | 094400 | 2629582750 | 33900 | 33950 | 33950 | 33900 | 251 |
| 675 | 20240617 | 094300 | 2621072950 | 33950 | 34000 | 34000 | 33900 | 819 |
| 676 | 20240617 | 094200 | 2593267550 | 33950 | 33950 | 34000 | 33950 | 266 |
| 677 | 20240617 | 094100 | 2584235650 | 34000 | 34000 | 34000 | 33950 | 196 |
| 678 | 20240617 | 094000 | 2577575650 | 34000 | 33950 | 34000 | 33950 | 54 |
| 679 | 20240617 | 093900 | 2575741600 | 33950 | 34050 | 34050 | 33950 | 182 |
| 680 | 20240617 | 093800 | 2569559600 | 33950 | 34050 | 34050 | 33950 | 873 |
| 681 | 20240617 | 093700 | 2539870650 | 34050 | 34000 | 34050 | 34000 | 88 |
| 682 | 20240617 | 093600 | 2536876850 | 34000 | 34050 | 34050 | 33950 | 396 |
| 683 | 20240617 | 093500 | 2523411100 | 34100 | 34000 | 34100 | 34000 | 972 |
| 684 | 20240617 | 093400 | 2490340800 | 34000 | 34050 | 34050 | 34000 | 386 |
| 685 | 20240617 | 093300 | 2477208100 | 34050 | 34000 | 34050 | 34000 | 205 |
| 686 | 20240617 | 093200 | 2470237950 | 34050 | 33900 | 34050 | 33900 | 2860 |
| 687 | 20240617 | 093100 | 2373150000 | 33900 | 33650 | 33950 | 33650 | 1181 |
| 688 | 20240617 | 093000 | 2333165500 | 33650 | 33700 | 33800 | 33650 | 2391 |
| 689 | 20240617 | 092900 | 2252617850 | 33650 | 33800 | 33800 | 33650 | 543 |
| 690 | 20240617 | 092800 | 2234303800 | 33700 | 33800 | 33800 | 33700 | 605 |
| 691 | 20240617 | 092700 | 2213888550 | 33800 | 33800 | 33800 | 33800 | 215 |
| 692 | 20240617 | 092600 | 2206621550 | 33800 | 33950 | 33950 | 33800 | 634 |
| 693 | 20240617 | 092500 | 2185166150 | 33900 | 33950 | 33950 | 33900 | 34 |
| 694 | 20240617 | 092400 | 2184012950 | 33800 | 33950 | 34000 | 33800 | 2510 |
| 695 | 20240617 | 092300 | 2098806500 | 33950 | 33900 | 33950 | 33900 | 461 |
| 696 | 20240617 | 092200 | 2083175050 | 33900 | 33950 | 33950 | 33850 | 595 |
| 697 | 20240617 | 092100 | 2063016800 | 33950 | 33950 | 34000 | 33950 | 275 |
| 698 | 20240617 | 092000 | 2053679250 | 33950 | 33950 | 33950 | 33900 | 1621 |
| 699 | 20240617 | 091900 | 1998674700 | 33850 | 33900 | 33900 | 33850 | 531 |
| 700 | 20240617 | 091800 | 1980677300 | 33900 | 33900 | 33900 | 33750 | 793 |
| 701 | 20240617 | 091700 | 1953827500 | 33900 | 33700 | 33900 | 33650 | 1965 |
| 702 | 20240617 | 091600 | 1887507500 | 33650 | 33700 | 33750 | 33650 | 472 |
| 703 | 20240617 | 091500 | 1871615600 | 33750 | 33500 | 33750 | 33500 | 4358 |
| 704 | 20240617 | 091400 | 1725041550 | 33500 | 33450 | 33550 | 33450 | 551 |
| 705 | 20240617 | 091300 | 1706601150 | 33350 | 33400 | 33550 | 33350 | 820 |
| 706 | 20240617 | 091200 | 1679180000 | 33450 | 33400 | 33550 | 33150 | 7769 |
| 707 | 20240617 | 091100 | 1419921750 | 33450 | 33500 | 33550 | 33400 | 4898 |
| 708 | 20240617 | 091000 | 1256178800 | 33450 | 33550 | 33600 | 33450 | 3111 |
| 709 | 20240617 | 090900 | 1151941250 | 33600 | 33600 | 33600 | 33500 | 406 |
| 710 | 20240617 | 090800 | 1138321100 | 33650 | 33400 | 33650 | 33400 | 1042 |
| 711 | 20240617 | 090700 | 1103396250 | 33400 | 33500 | 33650 | 33400 | 4654 |
| 712 | 20240617 | 090600 | 947472700 | 33450 | 33700 | 33800 | 33400 | 4995 |
| 713 | 20240617 | 090500 | 779919750 | 33700 | 33800 | 33800 | 33600 | 3920 |
| 714 | 20240617 | 090400 | 647965050 | 33800 | 34150 | 34150 | 33650 | 9604 |
| 715 | 20240617 | 090300 | 321790600 | 34200 | 34200 | 34300 | 34150 | 629 |
| 716 | 20240617 | 090200 | 300305650 | 34200 | 34300 | 34350 | 34200 | 1414 |
| 717 | 20240617 | 090100 | 251835900 | 34300 | 34050 | 34300 | 34050 | 1567 |
| 718 | 20240617 | 090000 | 198311350 | 34050 | 34200 | 34250 | 34050 | 5799 |