38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 204200 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 5044 |
| 3 | 20240617 | 204100 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 4 | 20240617 | 204000 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 5 | 20240617 | 203900 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 6 | 20240617 | 203800 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 7 | 20240617 | 203700 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 8 | 20240617 | 203600 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 9 | 20240617 | 203500 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 10 | 20240617 | 203400 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 11 | 20240617 | 203300 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 12 | 20240617 | 203200 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 13 | 20240617 | 203100 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 14 | 20240617 | 203000 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 15 | 20240617 | 202900 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 16 | 20240617 | 202800 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 17 | 20240617 | 202700 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 18 | 20240617 | 202600 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 19 | 20240617 | 202500 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 20 | 20240617 | 202400 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 21 | 20240617 | 202300 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 22 | 20240617 | 202200 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 23 | 20240617 | 202100 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 24 | 20240617 | 202000 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 25 | 20240617 | 201900 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 26 | 20240617 | 201800 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 27 | 20240617 | 201700 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 28 | 20240617 | 201600 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 29 | 20240617 | 201500 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 30 | 20240617 | 201400 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 31 | 20240617 | 201300 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 32 | 20240617 | 201200 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 5044 |
| 33 | 20240617 | 201100 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 34 | 20240617 | 201000 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 35 | 20240617 | 200900 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 36 | 20240617 | 200800 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 37 | 20240617 | 200700 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 38 | 20240617 | 200600 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 39 | 20240617 | 200500 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 40 | 20240617 | 200400 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 41 | 20240617 | 200300 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 42 | 20240617 | 200200 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 43 | 20240617 | 200100 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 44 | 20240617 | 200000 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 45 | 20240617 | 195900 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 46 | 20240617 | 195800 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 47 | 20240617 | 195700 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 48 | 20240617 | 195600 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 49 | 20240617 | 195500 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 50 | 20240617 | 195400 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 51 | 20240617 | 195300 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 52 | 20240617 | 195200 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 53 | 20240617 | 195100 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 54 | 20240617 | 195000 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 55 | 20240617 | 194900 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 56 | 20240617 | 194800 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 57 | 20240617 | 194700 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 58 | 20240617 | 194600 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 59 | 20240617 | 194500 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 60 | 20240617 | 194400 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 61 | 20240617 | 194300 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 62 | 20240617 | 194200 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 5044 |
| 63 | 20240617 | 194100 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 64 | 20240617 | 194000 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 65 | 20240617 | 193900 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 66 | 20240617 | 193800 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 67 | 20240617 | 193700 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 68 | 20240617 | 193600 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 69 | 20240617 | 193500 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 70 | 20240617 | 193400 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 71 | 20240617 | 193300 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 72 | 20240617 | 193200 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 73 | 20240617 | 193100 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 74 | 20240617 | 193000 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 75 | 20240617 | 192900 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 76 | 20240617 | 192800 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 77 | 20240617 | 192700 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 78 | 20240617 | 192600 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 79 | 20240617 | 192500 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 80 | 20240617 | 192400 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 81 | 20240617 | 192300 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 82 | 20240617 | 192200 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 83 | 20240617 | 192100 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 84 | 20240617 | 192000 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 85 | 20240617 | 191900 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 86 | 20240617 | 191800 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 87 | 20240617 | 191700 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 88 | 20240617 | 191600 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 89 | 20240617 | 191500 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 90 | 20240617 | 191400 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 91 | 20240617 | 191300 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 92 | 20240617 | 191200 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 5044 |
| 93 | 20240617 | 191100 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 94 | 20240617 | 191000 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 95 | 20240617 | 190900 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 96 | 20240617 | 190800 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 97 | 20240617 | 190700 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 98 | 20240617 | 190600 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 99 | 20240617 | 190500 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 100 | 20240617 | 190400 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 101 | 20240617 | 190300 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 102 | 20240617 | 190200 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 103 | 20240617 | 190100 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 104 | 20240617 | 190000 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 105 | 20240617 | 185900 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 106 | 20240617 | 185800 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 107 | 20240617 | 185700 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 108 | 20240617 | 185600 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 109 | 20240617 | 185500 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 110 | 20240617 | 185400 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 111 | 20240617 | 185300 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 112 | 20240617 | 185200 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 113 | 20240617 | 185100 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 114 | 20240617 | 185000 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 115 | 20240617 | 184900 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 116 | 20240617 | 184800 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 117 | 20240617 | 184700 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 118 | 20240617 | 184600 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 119 | 20240617 | 184500 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 120 | 20240617 | 184400 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 121 | 20240617 | 184300 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 122 | 20240617 | 184200 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 5044 |
| 123 | 20240617 | 184100 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 124 | 20240617 | 184000 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 125 | 20240617 | 183900 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 126 | 20240617 | 183800 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 127 | 20240617 | 183700 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 128 | 20240617 | 183600 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 129 | 20240617 | 183500 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 130 | 20240617 | 183400 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 131 | 20240617 | 183300 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 132 | 20240617 | 183200 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 133 | 20240617 | 183100 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 134 | 20240617 | 183000 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 135 | 20240617 | 182900 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 136 | 20240617 | 182800 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 137 | 20240617 | 182700 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 138 | 20240617 | 182600 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 139 | 20240617 | 182500 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 140 | 20240617 | 182400 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 141 | 20240617 | 182300 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 142 | 20240617 | 182200 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 143 | 20240617 | 182100 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 144 | 20240617 | 182000 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 145 | 20240617 | 181900 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 146 | 20240617 | 181800 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 147 | 20240617 | 181700 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 148 | 20240617 | 181600 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 149 | 20240617 | 181500 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 150 | 20240617 | 181400 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 151 | 20240617 | 181300 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 152 | 20240617 | 181200 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 5044 |
| 153 | 20240617 | 181100 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 154 | 20240617 | 181000 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 155 | 20240617 | 180900 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 156 | 20240617 | 180800 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 157 | 20240617 | 180700 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 158 | 20240617 | 180600 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 159 | 20240617 | 180500 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 160 | 20240617 | 180400 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 161 | 20240617 | 180300 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 162 | 20240617 | 180200 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 163 | 20240617 | 180100 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 164 | 20240617 | 180000 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 165 | 20240617 | 175900 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 166 | 20240617 | 175800 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 167 | 20240617 | 175700 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 168 | 20240617 | 175600 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 169 | 20240617 | 175500 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 170 | 20240617 | 175400 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 171 | 20240617 | 175300 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 172 | 20240617 | 175200 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 173 | 20240617 | 175100 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 174 | 20240617 | 175000 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 175 | 20240617 | 174900 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 176 | 20240617 | 174800 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 177 | 20240617 | 174700 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 178 | 20240617 | 174600 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 179 | 20240617 | 174500 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 180 | 20240617 | 174400 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 181 | 20240617 | 174300 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 182 | 20240617 | 174200 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 5044 |
| 183 | 20240617 | 174100 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 184 | 20240617 | 174000 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 185 | 20240617 | 173900 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 186 | 20240617 | 173800 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 187 | 20240617 | 173700 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 188 | 20240617 | 173600 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 189 | 20240617 | 173500 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 190 | 20240617 | 173400 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 191 | 20240617 | 173300 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 192 | 20240617 | 173200 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 193 | 20240617 | 173100 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 194 | 20240617 | 173000 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 195 | 20240617 | 172900 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 196 | 20240617 | 172800 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 197 | 20240617 | 172700 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 198 | 20240617 | 172600 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 199 | 20240617 | 172500 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 200 | 20240617 | 172400 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 201 | 20240617 | 172300 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 202 | 20240617 | 172200 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 203 | 20240617 | 172100 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 204 | 20240617 | 172000 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 205 | 20240617 | 171900 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 206 | 20240617 | 171800 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 207 | 20240617 | 171700 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 208 | 20240617 | 171600 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 209 | 20240617 | 171500 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 210 | 20240617 | 171400 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 211 | 20240617 | 171300 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 212 | 20240617 | 171200 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 5044 |
| 213 | 20240617 | 171100 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 214 | 20240617 | 171000 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 215 | 20240617 | 170900 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 216 | 20240617 | 170800 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 217 | 20240617 | 170700 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 218 | 20240617 | 170600 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 219 | 20240617 | 170500 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 220 | 20240617 | 170400 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 221 | 20240617 | 170300 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 222 | 20240617 | 170200 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 223 | 20240617 | 170100 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 224 | 20240617 | 170000 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 225 | 20240617 | 165900 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 226 | 20240617 | 165800 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 227 | 20240617 | 165700 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 228 | 20240617 | 165600 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 229 | 20240617 | 165500 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 230 | 20240617 | 165400 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 231 | 20240617 | 165300 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 232 | 20240617 | 165200 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 233 | 20240617 | 165100 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 234 | 20240617 | 165000 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 235 | 20240617 | 164900 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 236 | 20240617 | 164800 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 237 | 20240617 | 164700 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 238 | 20240617 | 164600 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 239 | 20240617 | 164500 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 240 | 20240617 | 164400 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 241 | 20240617 | 164300 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 242 | 20240617 | 164200 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 5044 |
| 243 | 20240617 | 164100 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 244 | 20240617 | 164000 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 245 | 20240617 | 163900 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 246 | 20240617 | 163800 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 247 | 20240617 | 163700 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 248 | 20240617 | 163600 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 249 | 20240617 | 163500 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 250 | 20240617 | 163400 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 251 | 20240617 | 163300 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 252 | 20240617 | 163200 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 253 | 20240617 | 163100 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 254 | 20240617 | 163000 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 255 | 20240617 | 162900 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 256 | 20240617 | 162800 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 257 | 20240617 | 162700 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 258 | 20240617 | 162600 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 259 | 20240617 | 162500 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 260 | 20240617 | 162400 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 261 | 20240617 | 162300 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 262 | 20240617 | 162200 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 263 | 20240617 | 162100 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 264 | 20240617 | 162000 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 265 | 20240617 | 161900 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 266 | 20240617 | 161800 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 267 | 20240617 | 161700 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 268 | 20240617 | 161600 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 269 | 20240617 | 161500 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 270 | 20240617 | 161400 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 271 | 20240617 | 161300 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 272 | 20240617 | 161200 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 5044 |
| 273 | 20240617 | 161100 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 274 | 20240617 | 161000 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 275 | 20240617 | 160900 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 276 | 20240617 | 160800 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 277 | 20240617 | 160700 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 278 | 20240617 | 160600 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 279 | 20240617 | 160500 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 280 | 20240617 | 160400 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 281 | 20240617 | 160300 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 282 | 20240617 | 160200 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 283 | 20240617 | 160100 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 284 | 20240617 | 160000 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 285 | 20240617 | 155900 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 286 | 20240617 | 155800 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 287 | 20240617 | 155700 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 288 | 20240617 | 155600 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 289 | 20240617 | 155500 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 290 | 20240617 | 155400 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 291 | 20240617 | 155300 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 292 | 20240617 | 155200 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 293 | 20240617 | 155100 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 294 | 20240617 | 155000 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 295 | 20240617 | 154900 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 296 | 20240617 | 154800 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 297 | 20240617 | 154700 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 298 | 20240617 | 154600 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 299 | 20240617 | 154500 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 300 | 20240617 | 154400 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 301 | 20240617 | 154300 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 302 | 20240617 | 154200 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 5044 |
| 303 | 20240617 | 154100 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 304 | 20240617 | 154000 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 305 | 20240617 | 153900 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 306 | 20240617 | 153800 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 307 | 20240617 | 153700 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 308 | 20240617 | 153600 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 309 | 20240617 | 153500 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 310 | 20240617 | 153400 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 311 | 20240617 | 153300 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 312 | 20240617 | 153200 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 313 | 20240617 | 153100 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 314 | 20240617 | 153000 | 11706215400 | 36100 | 36100 | 36100 | 36100 | 5044 |
| 315 | 20240617 | 152900 | 11524127000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 316 | 20240617 | 152800 | 11524127000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 317 | 20240617 | 152700 | 11524127000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 318 | 20240617 | 152600 | 11524127000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 319 | 20240617 | 152500 | 11524127000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 320 | 20240617 | 152400 | 11524127000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 321 | 20240617 | 152300 | 11524127000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 322 | 20240617 | 152200 | 11524127000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 323 | 20240617 | 152100 | 11524127000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 324 | 20240617 | 152000 | 11524127000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 325 | 20240617 | 151900 | 11524127000 | 36000 | 36050 | 36050 | 36000 | 61 |
| 326 | 20240617 | 151800 | 11521928950 | 36050 | 36050 | 36050 | 36000 | 302 |
| 327 | 20240617 | 151700 | 11511048250 | 36000 | 36100 | 36150 | 36000 | 585 |
| 328 | 20240617 | 151600 | 11489967500 | 36050 | 36100 | 36100 | 36000 | 1309 |
| 329 | 20240617 | 151500 | 11442768100 | 36050 | 36100 | 36100 | 36000 | 532 |
| 330 | 20240617 | 151400 | 11423588450 | 36050 | 36050 | 36100 | 36000 | 681 |
| 331 | 20240617 | 151300 | 11399008300 | 36100 | 36050 | 36100 | 36050 | 539 |
| 332 | 20240617 | 151200 | 11379557250 | 36050 | 36150 | 36150 | 36000 | 760 |
| 333 | 20240617 | 151100 | 11352125800 | 36100 | 36050 | 36150 | 36050 | 890 |
| 334 | 20240617 | 151000 | 11319981150 | 36100 | 36050 | 36150 | 36000 | 1372 |
| 335 | 20240617 | 150900 | 11270484250 | 36050 | 36100 | 36150 | 36000 | 1038 |
| 336 | 20240617 | 150800 | 11233049050 | 36100 | 36100 | 36150 | 36050 | 482 |
| 337 | 20240617 | 150700 | 11215645900 | 36050 | 36150 | 36150 | 36050 | 921 |
| 338 | 20240617 | 150600 | 11182410450 | 36150 | 36150 | 36150 | 36050 | 661 |
| 339 | 20240617 | 150500 | 11158531300 | 36100 | 36150 | 36150 | 36050 | 535 |
| 340 | 20240617 | 150400 | 11139212100 | 36150 | 36050 | 36150 | 36050 | 615 |
| 341 | 20240617 | 150300 | 11117010000 | 36050 | 36050 | 36100 | 36000 | 761 |
| 342 | 20240617 | 150200 | 11089558700 | 36050 | 36050 | 36100 | 36000 | 907 |
| 343 | 20240617 | 150100 | 11056830500 | 36100 | 36100 | 36100 | 35950 | 2102 |
| 344 | 20240617 | 150000 | 10981106100 | 36100 | 36050 | 36100 | 36000 | 1408 |
| 345 | 20240617 | 145900 | 10930333300 | 36050 | 36050 | 36100 | 36000 | 2109 |
| 346 | 20240617 | 145800 | 10854304450 | 36050 | 36000 | 36100 | 36000 | 1066 |
| 347 | 20240617 | 145700 | 10815866950 | 36050 | 36100 | 36100 | 36000 | 1018 |
| 348 | 20240617 | 145600 | 10779161000 | 36050 | 36050 | 36100 | 36050 | 723 |
| 349 | 20240617 | 145500 | 10753085550 | 36050 | 36100 | 36100 | 36000 | 1720 |
| 350 | 20240617 | 145400 | 10691068450 | 36050 | 36050 | 36100 | 36000 | 948 |
| 351 | 20240617 | 145300 | 10656896300 | 36050 | 36100 | 36100 | 36000 | 758 |
| 352 | 20240617 | 145200 | 10629555000 | 36100 | 36100 | 36100 | 36050 | 796 |
| 353 | 20240617 | 145100 | 10600819900 | 36050 | 36100 | 36100 | 36000 | 852 |
| 354 | 20240617 | 145000 | 10570091050 | 36100 | 36150 | 36150 | 36050 | 794 |
| 355 | 20240617 | 144900 | 10541432300 | 36100 | 36150 | 36150 | 36050 | 1018 |
| 356 | 20240617 | 144800 | 10504659450 | 36100 | 36100 | 36150 | 36100 | 575 |
| 357 | 20240617 | 144700 | 10483878850 | 36100 | 36050 | 36100 | 36050 | 1228 |
| 358 | 20240617 | 144600 | 10439553550 | 36100 | 36050 | 36100 | 36000 | 861 |
| 359 | 20240617 | 144500 | 10408497600 | 36050 | 36050 | 36100 | 36000 | 954 |
| 360 | 20240617 | 144400 | 10374106200 | 36000 | 36050 | 36050 | 36000 | 1236 |
| 361 | 20240617 | 144300 | 10329587100 | 36050 | 36000 | 36050 | 35950 | 800 |
| 362 | 20240617 | 144200 | 10300774650 | 36000 | 36050 | 36100 | 35950 | 2988 |
| 363 | 20240617 | 144100 | 10193127550 | 36100 | 36000 | 36100 | 36000 | 612 |
| 364 | 20240617 | 144000 | 10171055700 | 36050 | 36100 | 36100 | 36050 | 1041 |
| 365 | 20240617 | 143900 | 10133518450 | 36050 | 36150 | 36150 | 36000 | 482 |
| 366 | 20240617 | 143800 | 10116122100 | 36100 | 36050 | 36100 | 36050 | 2621 |
| 367 | 20240617 | 143700 | 10021537650 | 36050 | 36000 | 36100 | 36000 | 843 |
| 368 | 20240617 | 143600 | 9991143250 | 36050 | 36050 | 36100 | 36000 | 1606 |
| 369 | 20240617 | 143500 | 9933254500 | 36050 | 36050 | 36100 | 36000 | 1134 |
| 370 | 20240617 | 143400 | 9892356450 | 36050 | 36100 | 36100 | 36050 | 729 |
| 371 | 20240617 | 143300 | 9866066500 | 36100 | 36050 | 36100 | 36000 | 1400 |
| 372 | 20240617 | 143200 | 9815576350 | 36000 | 36050 | 36100 | 36000 | 1237 |
| 373 | 20240617 | 143100 | 9770986450 | 36000 | 36000 | 36100 | 35950 | 2223 |
| 374 | 20240617 | 143000 | 9690879900 | 36100 | 36050 | 36100 | 35950 | 2012 |
| 375 | 20240617 | 142900 | 9618384050 | 36000 | 36000 | 36050 | 35950 | 1019 |
| 376 | 20240617 | 142800 | 9581693600 | 35950 | 36000 | 36000 | 35950 | 631 |
| 377 | 20240617 | 142700 | 9558980050 | 35950 | 36000 | 36050 | 35950 | 2089 |
| 378 | 20240617 | 142600 | 9483794850 | 36100 | 36000 | 36100 | 36000 | 1028 |
| 379 | 20240617 | 142500 | 9446734350 | 36050 | 36100 | 36100 | 36000 | 1045 |
| 380 | 20240617 | 142400 | 9409061250 | 36050 | 36050 | 36100 | 36050 | 857 |
| 381 | 20240617 | 142300 | 9378141000 | 36100 | 36100 | 36100 | 36050 | 590 |
| 382 | 20240617 | 142200 | 9356842350 | 36100 | 36100 | 36100 | 36050 | 755 |
| 383 | 20240617 | 142100 | 9329601650 | 36100 | 36050 | 36100 | 36000 | 769 |
| 384 | 20240617 | 142000 | 9301865500 | 36000 | 36100 | 36100 | 35950 | 1442 |
| 385 | 20240617 | 141900 | 9249908350 | 36100 | 36000 | 36100 | 36000 | 1428 |
| 386 | 20240617 | 141800 | 9198422600 | 36050 | 35950 | 36050 | 35950 | 3234 |
| 387 | 20240617 | 141700 | 9081985100 | 35950 | 35950 | 36000 | 35900 | 1341 |
| 388 | 20240617 | 141600 | 9033757500 | 35950 | 35850 | 36000 | 35850 | 3008 |
| 389 | 20240617 | 141500 | 8925676300 | 35850 | 35900 | 35900 | 35800 | 795 |
| 390 | 20240617 | 141400 | 8897148100 | 35850 | 35800 | 35850 | 35800 | 557 |
| 391 | 20240617 | 141300 | 8877197350 | 35800 | 35850 | 35850 | 35800 | 483 |
| 392 | 20240617 | 141200 | 8859898300 | 35850 | 35800 | 35850 | 35750 | 538 |
| 393 | 20240617 | 141100 | 8840650100 | 35800 | 35750 | 35800 | 35750 | 436 |
| 394 | 20240617 | 141000 | 8825048600 | 35800 | 35750 | 35800 | 35750 | 346 |
| 395 | 20240617 | 140900 | 8812664900 | 35800 | 35750 | 35800 | 35700 | 191 |
| 396 | 20240617 | 140800 | 8805833100 | 35750 | 35750 | 35800 | 35700 | 309 |
| 397 | 20240617 | 140700 | 8794787100 | 35800 | 35800 | 35800 | 35750 | 961 |
| 398 | 20240617 | 140600 | 8760423450 | 35800 | 35800 | 35850 | 35750 | 711 |
| 399 | 20240617 | 140500 | 8734969800 | 35850 | 35800 | 35850 | 35750 | 753 |
| 400 | 20240617 | 140400 | 8707998700 | 35800 | 35850 | 35850 | 35750 | 1931 |
| 401 | 20240617 | 140300 | 8638881800 | 35850 | 35850 | 35850 | 35800 | 471 |
| 402 | 20240617 | 140200 | 8622008250 | 35850 | 35900 | 35900 | 35850 | 663 |
| 403 | 20240617 | 140100 | 8598222500 | 35900 | 35850 | 35900 | 35850 | 310 |
| 404 | 20240617 | 140000 | 8587097250 | 35850 | 35850 | 35900 | 35800 | 542 |
| 405 | 20240617 | 135900 | 8567658000 | 35800 | 35850 | 35850 | 35800 | 1171 |
| 406 | 20240617 | 135800 | 8525679550 | 35850 | 35750 | 35850 | 35750 | 854 |
| 407 | 20240617 | 135700 | 8495105600 | 35750 | 35750 | 35750 | 35700 | 778 |
| 408 | 20240617 | 135600 | 8467292350 | 35750 | 35700 | 35750 | 35700 | 332 |
| 409 | 20240617 | 135500 | 8455428750 | 35750 | 35750 | 35750 | 35650 | 961 |
| 410 | 20240617 | 135400 | 8421086050 | 35750 | 35750 | 35750 | 35700 | 505 |
| 411 | 20240617 | 135300 | 8403041450 | 35750 | 35700 | 35750 | 35650 | 463 |
| 412 | 20240617 | 135200 | 8386492650 | 35700 | 35750 | 35750 | 35700 | 357 |
| 413 | 20240617 | 135100 | 8373740000 | 35750 | 35800 | 35800 | 35750 | 832 |
| 414 | 20240617 | 135000 | 8343971650 | 35800 | 35850 | 35850 | 35750 | 1084 |
| 415 | 20240617 | 134900 | 8305137450 | 35850 | 35800 | 35850 | 35800 | 3417 |
| 416 | 20240617 | 134800 | 8182689250 | 35800 | 35750 | 35800 | 35750 | 103 |
| 417 | 20240617 | 134700 | 8179002200 | 35800 | 35800 | 35800 | 35750 | 732 |
| 418 | 20240617 | 134600 | 8152801350 | 35800 | 35800 | 35800 | 35800 | 354 |
| 419 | 20240617 | 134500 | 8140128150 | 35800 | 35800 | 35800 | 35750 | 175 |
| 420 | 20240617 | 134400 | 8133863700 | 35800 | 35750 | 35800 | 35750 | 573 |
| 421 | 20240617 | 134300 | 8113378350 | 35750 | 35700 | 35750 | 35700 | 193 |
| 422 | 20240617 | 134200 | 8106482200 | 35750 | 35650 | 35750 | 35650 | 831 |
| 423 | 20240617 | 134100 | 8076817950 | 35750 | 35750 | 35800 | 35700 | 610 |
| 424 | 20240617 | 134000 | 8055026050 | 35750 | 35750 | 35800 | 35750 | 1387 |
| 425 | 20240617 | 133900 | 8005386000 | 35750 | 35750 | 35750 | 35700 | 309 |
| 426 | 20240617 | 133800 | 7994339750 | 35800 | 35800 | 35800 | 35750 | 269 |
| 427 | 20240617 | 133700 | 7984719250 | 35750 | 35700 | 35800 | 35700 | 1871 |
| 428 | 20240617 | 133600 | 7917839600 | 35700 | 35650 | 35700 | 35650 | 415 |
| 429 | 20240617 | 133500 | 7903030000 | 35700 | 35650 | 35700 | 35650 | 486 |
| 430 | 20240617 | 133400 | 7885692750 | 35700 | 35650 | 35700 | 35600 | 1069 |
| 431 | 20240617 | 133300 | 7847538500 | 35650 | 35650 | 35650 | 35600 | 501 |
| 432 | 20240617 | 133200 | 7829692300 | 35600 | 35650 | 35650 | 35600 | 100 |
| 433 | 20240617 | 133100 | 7826128100 | 35650 | 35550 | 35650 | 35550 | 1099 |
| 434 | 20240617 | 133000 | 7787003350 | 35600 | 35650 | 35650 | 35550 | 924 |
| 435 | 20240617 | 132900 | 7754109800 | 35650 | 35700 | 35700 | 35650 | 238 |
| 436 | 20240617 | 132800 | 7745622600 | 35700 | 35650 | 35700 | 35650 | 574 |
| 437 | 20240617 | 132700 | 7725145100 | 35650 | 35700 | 35700 | 35650 | 125 |
| 438 | 20240617 | 132600 | 7720687400 | 35700 | 35700 | 35700 | 35650 | 264 |
| 439 | 20240617 | 132500 | 7711262650 | 35700 | 35700 | 35700 | 35650 | 222 |
| 440 | 20240617 | 132400 | 7703337700 | 35700 | 35700 | 35700 | 35650 | 496 |
| 441 | 20240617 | 132300 | 7685631050 | 35700 | 35700 | 35700 | 35650 | 283 |
| 442 | 20240617 | 132200 | 7675529450 | 35700 | 35700 | 35700 | 35650 | 358 |
| 443 | 20240617 | 132100 | 7662750800 | 35650 | 35700 | 35700 | 35650 | 285 |
| 444 | 20240617 | 132000 | 7652582200 | 35700 | 35650 | 35700 | 35650 | 109 |
| 445 | 20240617 | 131900 | 7648692550 | 35700 | 35700 | 35700 | 35600 | 214 |
| 446 | 20240617 | 131800 | 7641060600 | 35700 | 35700 | 35700 | 35600 | 228 |
| 447 | 20240617 | 131700 | 7632924950 | 35700 | 35700 | 35700 | 35650 | 240 |
| 448 | 20240617 | 131600 | 7624364200 | 35700 | 35700 | 35700 | 35600 | 332 |
| 449 | 20240617 | 131500 | 7612523500 | 35650 | 35600 | 35700 | 35550 | 421 |
| 450 | 20240617 | 131400 | 7597527050 | 35600 | 35550 | 35600 | 35550 | 80 |
| 451 | 20240617 | 131300 | 7594679200 | 35600 | 35500 | 35600 | 35500 | 215 |
| 452 | 20240617 | 131200 | 7587029400 | 35550 | 35500 | 35550 | 35500 | 160 |
| 453 | 20240617 | 131100 | 7581344500 | 35500 | 35550 | 35550 | 35500 | 244 |
| 454 | 20240617 | 131000 | 7572679300 | 35550 | 35550 | 35550 | 35500 | 447 |
| 455 | 20240617 | 130900 | 7556798650 | 35550 | 35550 | 35550 | 35500 | 120 |
| 456 | 20240617 | 130800 | 7552536750 | 35550 | 35450 | 35550 | 35450 | 738 |
| 457 | 20240617 | 130700 | 7526340800 | 35500 | 35500 | 35500 | 35450 | 398 |
| 458 | 20240617 | 130600 | 7512229800 | 35500 | 35500 | 35500 | 35450 | 220 |
| 459 | 20240617 | 130500 | 7504420100 | 35500 | 35500 | 35500 | 35450 | 178 |
| 460 | 20240617 | 130400 | 7498101350 | 35500 | 35500 | 35500 | 35450 | 242 |
| 461 | 20240617 | 130300 | 7489515050 | 35450 | 35450 | 35500 | 35450 | 128 |
| 462 | 20240617 | 130200 | 7484973550 | 35500 | 35500 | 35500 | 35450 | 165 |
| 463 | 20240617 | 130100 | 7479116150 | 35500 | 35500 | 35500 | 35450 | 128 |
| 464 | 20240617 | 130000 | 7474572200 | 35500 | 35450 | 35500 | 35450 | 263 |
| 465 | 20240617 | 125900 | 7465237250 | 35500 | 35500 | 35500 | 35450 | 177 |
| 466 | 20240617 | 125800 | 7458956700 | 35450 | 35500 | 35500 | 35450 | 338 |
| 467 | 20240617 | 125700 | 7446973850 | 35450 | 35500 | 35500 | 35450 | 257 |
| 468 | 20240617 | 125600 | 7437855050 | 35500 | 35500 | 35500 | 35500 | 316 |
| 469 | 20240617 | 125500 | 7426637050 | 35500 | 35450 | 35500 | 35450 | 368 |
| 470 | 20240617 | 125400 | 7413573250 | 35500 | 35450 | 35500 | 35400 | 859 |
| 471 | 20240617 | 125300 | 7383120700 | 35450 | 35450 | 35450 | 35400 | 263 |
| 472 | 20240617 | 125200 | 7373805950 | 35450 | 35450 | 35500 | 35450 | 206 |
| 473 | 20240617 | 125100 | 7366501700 | 35450 | 35450 | 35500 | 35400 | 200 |
| 474 | 20240617 | 125000 | 7359411250 | 35450 | 35450 | 35500 | 35450 | 180 |
| 475 | 20240617 | 124900 | 7353028850 | 35500 | 35400 | 35500 | 35400 | 1085 |
| 476 | 20240617 | 124800 | 7314603700 | 35450 | 35450 | 35450 | 35400 | 228 |
| 477 | 20240617 | 124700 | 7306531500 | 35450 | 35450 | 35500 | 35400 | 3081 |
| 478 | 20240617 | 124600 | 7197373350 | 35500 | 35550 | 35550 | 35450 | 5035 |
| 479 | 20240617 | 124500 | 7018573900 | 35550 | 35600 | 35600 | 35550 | 87 |
| 480 | 20240617 | 124400 | 7015477150 | 35600 | 35600 | 35600 | 35550 | 688 |
| 481 | 20240617 | 124300 | 6991010650 | 35600 | 35600 | 35600 | 35550 | 84 |
| 482 | 20240617 | 124200 | 6988020550 | 35600 | 35600 | 35650 | 35550 | 460 |
| 483 | 20240617 | 124100 | 6971643700 | 35600 | 35650 | 35650 | 35600 | 2591 |
| 484 | 20240617 | 124000 | 6879379400 | 35650 | 35750 | 35750 | 35650 | 194 |
| 485 | 20240617 | 123900 | 6872454450 | 35700 | 35700 | 35750 | 35650 | 354 |
| 486 | 20240617 | 123800 | 6859816650 | 35700 | 35650 | 35700 | 35650 | 166 |
| 487 | 20240617 | 123700 | 6853894750 | 35650 | 35700 | 35700 | 35600 | 63 |
| 488 | 20240617 | 123600 | 6851646900 | 35650 | 35650 | 35650 | 35600 | 657 |
| 489 | 20240617 | 123500 | 6828225150 | 35650 | 35650 | 35700 | 35650 | 398 |
| 490 | 20240617 | 123400 | 6814034150 | 35700 | 35700 | 35700 | 35600 | 924 |
| 491 | 20240617 | 123300 | 6781087450 | 35700 | 35750 | 35750 | 35700 | 556 |
| 492 | 20240617 | 123200 | 6761234750 | 35750 | 35750 | 35750 | 35700 | 88 |
| 493 | 20240617 | 123100 | 6758089250 | 35700 | 35750 | 35750 | 35700 | 252 |
| 494 | 20240617 | 123000 | 6749084150 | 35750 | 35800 | 35800 | 35700 | 87 |
| 495 | 20240617 | 122900 | 6745972750 | 35800 | 35800 | 35800 | 35700 | 445 |
| 496 | 20240617 | 122800 | 6730045550 | 35800 | 35750 | 35800 | 35750 | 70 |
| 497 | 20240617 | 122700 | 6727542050 | 35800 | 35750 | 35800 | 35700 | 226 |
| 498 | 20240617 | 122600 | 6719464850 | 35750 | 35750 | 35800 | 35700 | 392 |
| 499 | 20240617 | 122500 | 6705445250 | 35700 | 35750 | 35750 | 35700 | 77 |
| 500 | 20240617 | 122400 | 6702693000 | 35750 | 35750 | 35750 | 35700 | 97 |
| 501 | 20240617 | 122300 | 6699225550 | 35700 | 35750 | 35750 | 35700 | 141 |
| 502 | 20240617 | 122200 | 6694185100 | 35700 | 35750 | 35750 | 35650 | 197 |
| 503 | 20240617 | 122100 | 6687145850 | 35750 | 35700 | 35750 | 35650 | 244 |
| 504 | 20240617 | 122000 | 6678435950 | 35700 | 35650 | 35700 | 35650 | 189 |
| 505 | 20240617 | 121900 | 6671693750 | 35700 | 35700 | 35700 | 35700 | 67 |
| 506 | 20240617 | 121800 | 6669301850 | 35650 | 35750 | 35750 | 35650 | 250 |
| 507 | 20240617 | 121700 | 6660378400 | 35650 | 35750 | 35750 | 35650 | 85 |
| 508 | 20240617 | 121600 | 6657343700 | 35750 | 35750 | 35750 | 35650 | 134 |
| 509 | 20240617 | 121500 | 6652553500 | 35750 | 35600 | 35750 | 35600 | 101 |
| 510 | 20240617 | 121400 | 6648947250 | 35700 | 35650 | 35700 | 35600 | 96 |
| 511 | 20240617 | 121300 | 6645524300 | 35700 | 35650 | 35700 | 35600 | 277 |
| 512 | 20240617 | 121200 | 6635648200 | 35600 | 35650 | 35700 | 35600 | 199 |
| 513 | 20240617 | 121100 | 6628557000 | 35650 | 35650 | 35700 | 35650 | 105 |
| 514 | 20240617 | 121000 | 6624812000 | 35650 | 35600 | 35650 | 35600 | 416 |
| 515 | 20240617 | 120900 | 6609983250 | 35650 | 35650 | 35650 | 35550 | 77 |
| 516 | 20240617 | 120800 | 6607239150 | 35650 | 35650 | 35650 | 35550 | 145 |
| 517 | 20240617 | 120700 | 6602070250 | 35550 | 35650 | 35650 | 35550 | 260 |
| 518 | 20240617 | 120600 | 6592813850 | 35650 | 35600 | 35650 | 35600 | 309 |
| 519 | 20240617 | 120500 | 6581810150 | 35600 | 35650 | 35650 | 35600 | 189 |
| 520 | 20240617 | 120400 | 6575074300 | 35650 | 35650 | 35650 | 35600 | 421 |
| 521 | 20240617 | 120300 | 6560085950 | 35650 | 35650 | 35700 | 35600 | 579 |
| 522 | 20240617 | 120200 | 6539464700 | 35650 | 35700 | 35700 | 35650 | 25 |
| 523 | 20240617 | 120100 | 6538573150 | 35600 | 35650 | 35750 | 35600 | 1099 |
| 524 | 20240617 | 120000 | 6499430650 | 35600 | 35700 | 35750 | 35600 | 470 |
| 525 | 20240617 | 115900 | 6482673500 | 35700 | 35700 | 35700 | 35700 | 46 |
| 526 | 20240617 | 115800 | 6481031300 | 35700 | 35700 | 35700 | 35600 | 91 |
| 527 | 20240617 | 115700 | 6477783800 | 35700 | 35700 | 35700 | 35600 | 1779 |
| 528 | 20240617 | 115600 | 6414439450 | 35650 | 35700 | 35700 | 35650 | 427 |
| 529 | 20240617 | 115500 | 6399209100 | 35700 | 35700 | 35700 | 35650 | 166 |
| 530 | 20240617 | 115400 | 6393283050 | 35700 | 35700 | 35700 | 35650 | 137 |
| 531 | 20240617 | 115300 | 6388392500 | 35700 | 35700 | 35700 | 35650 | 149 |
| 532 | 20240617 | 115200 | 6383077200 | 35700 | 35700 | 35700 | 35650 | 120 |
| 533 | 20240617 | 115100 | 6378793400 | 35650 | 35700 | 35700 | 35650 | 118 |
| 534 | 20240617 | 115000 | 6374583650 | 35700 | 35750 | 35750 | 35700 | 150 |
| 535 | 20240617 | 114900 | 6369223650 | 35700 | 35700 | 35750 | 35650 | 95 |
| 536 | 20240617 | 114800 | 6365833900 | 35750 | 35700 | 35750 | 35600 | 2752 |
| 537 | 20240617 | 114700 | 6267686900 | 35700 | 35750 | 35750 | 35700 | 276 |
| 538 | 20240617 | 114600 | 6257825050 | 35750 | 35800 | 35800 | 35700 | 96 |
| 539 | 20240617 | 114500 | 6254392250 | 35700 | 35750 | 35800 | 35700 | 103 |
| 540 | 20240617 | 114400 | 6250708750 | 35750 | 35700 | 35750 | 35700 | 177 |
| 541 | 20240617 | 114300 | 6244381200 | 35750 | 35800 | 35800 | 35700 | 144 |
| 542 | 20240617 | 114200 | 6239233050 | 35800 | 35750 | 35800 | 35700 | 206 |
| 543 | 20240617 | 114100 | 6231869100 | 35750 | 35750 | 35750 | 35700 | 44 |
| 544 | 20240617 | 114000 | 6230296300 | 35750 | 35750 | 35750 | 35650 | 235 |
| 545 | 20240617 | 113900 | 6221902150 | 35750 | 35750 | 35750 | 35650 | 206 |
| 546 | 20240617 | 113800 | 6214539700 | 35750 | 35750 | 35750 | 35700 | 571 |
| 547 | 20240617 | 113700 | 6194141600 | 35700 | 35750 | 35750 | 35700 | 137 |
| 548 | 20240617 | 113600 | 6189244050 | 35750 | 35750 | 35800 | 35700 | 527 |
| 549 | 20240617 | 113500 | 6170425900 | 35750 | 35750 | 35800 | 35700 | 278 |
| 550 | 20240617 | 113400 | 6160485750 | 35750 | 35750 | 35750 | 35700 | 218 |
| 551 | 20240617 | 113300 | 6152695250 | 35750 | 35750 | 35750 | 35700 | 87 |
| 552 | 20240617 | 113200 | 6149586450 | 35750 | 35700 | 35750 | 35650 | 558 |
| 553 | 20240617 | 113100 | 6129671650 | 35700 | 35650 | 35700 | 35650 | 641 |
| 554 | 20240617 | 113000 | 6106815000 | 35650 | 35650 | 35650 | 35600 | 547 |
| 555 | 20240617 | 112900 | 6087325850 | 35650 | 35650 | 35650 | 35600 | 208 |
| 556 | 20240617 | 112800 | 6079911350 | 35600 | 35550 | 35650 | 35550 | 90 |
| 557 | 20240617 | 112700 | 6076707100 | 35600 | 35650 | 35650 | 35550 | 169 |
| 558 | 20240617 | 112600 | 6070694500 | 35650 | 35550 | 35650 | 35500 | 798 |
| 559 | 20240617 | 112500 | 6042322000 | 35600 | 35600 | 35650 | 35550 | 428 |
| 560 | 20240617 | 112400 | 6027099650 | 35550 | 35650 | 35650 | 35550 | 141 |
| 561 | 20240617 | 112300 | 6022084950 | 35650 | 35600 | 35650 | 35500 | 4532 |
| 562 | 20240617 | 112200 | 5861036600 | 35650 | 35650 | 35650 | 35600 | 199 |
| 563 | 20240617 | 112100 | 5853948800 | 35650 | 35650 | 35650 | 35600 | 299 |
| 564 | 20240617 | 112000 | 5843294000 | 35650 | 35650 | 35650 | 35600 | 245 |
| 565 | 20240617 | 111900 | 5834566950 | 35650 | 35750 | 35750 | 35600 | 1599 |
| 566 | 20240617 | 111800 | 5777617850 | 35750 | 35750 | 35750 | 35650 | 233 |
| 567 | 20240617 | 111700 | 5769292550 | 35700 | 35700 | 35750 | 35650 | 250 |
| 568 | 20240617 | 111600 | 5760365550 | 35700 | 35650 | 35700 | 35650 | 139 |
| 569 | 20240617 | 111500 | 5755407150 | 35700 | 35600 | 35700 | 35600 | 211 |
| 570 | 20240617 | 111400 | 5747880450 | 35700 | 35700 | 35700 | 35650 | 286 |
| 571 | 20240617 | 111300 | 5737671400 | 35700 | 35650 | 35700 | 35550 | 381 |
| 572 | 20240617 | 111200 | 5724102500 | 35650 | 35550 | 35650 | 35550 | 79 |
| 573 | 20240617 | 111100 | 5721290050 | 35600 | 35600 | 35600 | 35550 | 383 |
| 574 | 20240617 | 111000 | 5707669050 | 35600 | 35600 | 35600 | 35550 | 1756 |
| 575 | 20240617 | 110900 | 5645167850 | 35650 | 35650 | 35650 | 35600 | 401 |
| 576 | 20240617 | 110800 | 5630888950 | 35650 | 35700 | 35700 | 35600 | 1153 |
| 577 | 20240617 | 110700 | 5589798150 | 35750 | 35750 | 35750 | 35650 | 1974 |
| 578 | 20240617 | 110600 | 5519368150 | 35750 | 35750 | 35750 | 35700 | 321 |
| 579 | 20240617 | 110500 | 5507898650 | 35750 | 35800 | 35800 | 35750 | 587 |
| 580 | 20240617 | 110400 | 5486910150 | 35750 | 35800 | 35800 | 35750 | 334 |
| 581 | 20240617 | 110300 | 5474953250 | 35800 | 35800 | 35800 | 35750 | 190 |
| 582 | 20240617 | 110200 | 5468151900 | 35750 | 35750 | 35800 | 35750 | 201 |
| 583 | 20240617 | 110100 | 5460962450 | 35750 | 35750 | 35800 | 35750 | 340 |
| 584 | 20240617 | 110000 | 5448801000 | 35800 | 35700 | 35800 | 35700 | 199 |
| 585 | 20240617 | 105900 | 5441687050 | 35700 | 35750 | 35750 | 35700 | 193 |
| 586 | 20240617 | 105800 | 5434787450 | 35750 | 35700 | 35750 | 35650 | 114 |
| 587 | 20240617 | 105700 | 5430714100 | 35750 | 35700 | 35750 | 35650 | 276 |
| 588 | 20240617 | 105600 | 5420860300 | 35700 | 35750 | 35750 | 35650 | 294 |
| 589 | 20240617 | 105500 | 5410367850 | 35800 | 35750 | 35800 | 35700 | 706 |
| 590 | 20240617 | 105400 | 5385153400 | 35750 | 35750 | 35800 | 35700 | 95 |
| 591 | 20240617 | 105300 | 5381756100 | 35800 | 35800 | 35800 | 35750 | 825 |
| 592 | 20240617 | 105200 | 5352239900 | 35850 | 35800 | 35850 | 35750 | 1305 |
| 593 | 20240617 | 105100 | 5305512550 | 35800 | 35800 | 35800 | 35750 | 224 |
| 594 | 20240617 | 105000 | 5297496900 | 35800 | 35800 | 35850 | 35750 | 359 |
| 595 | 20240617 | 104900 | 5284641550 | 35750 | 35800 | 35800 | 35750 | 322 |
| 596 | 20240617 | 104800 | 5273114300 | 35800 | 35750 | 35800 | 35750 | 358 |
| 597 | 20240617 | 104700 | 5260309650 | 35800 | 35700 | 35800 | 35700 | 1234 |
| 598 | 20240617 | 104600 | 5216197600 | 35650 | 35600 | 35650 | 35550 | 1141 |
| 599 | 20240617 | 104500 | 5175571550 | 35650 | 35550 | 35650 | 35550 | 608 |
| 600 | 20240617 | 104400 | 5153953150 | 35550 | 35550 | 35650 | 35550 | 626 |
| 601 | 20240617 | 104300 | 5131698500 | 35600 | 35550 | 35600 | 35500 | 602 |
| 602 | 20240617 | 104200 | 5110303600 | 35600 | 35550 | 35600 | 35550 | 645 |
| 603 | 20240617 | 104100 | 5087356600 | 35550 | 35600 | 35600 | 35500 | 1136 |
| 604 | 20240617 | 104000 | 5046975200 | 35550 | 35650 | 35650 | 35550 | 1330 |
| 605 | 20240617 | 103900 | 4999651100 | 35650 | 35650 | 35650 | 35600 | 741 |
| 606 | 20240617 | 103800 | 4973263800 | 35650 | 35600 | 35650 | 35600 | 740 |
| 607 | 20240617 | 103700 | 4946913200 | 35600 | 35650 | 35700 | 35600 | 353 |
| 608 | 20240617 | 103600 | 4934329250 | 35650 | 35650 | 35700 | 35600 | 104 |
| 609 | 20240617 | 103500 | 4930621550 | 35650 | 35650 | 35650 | 35600 | 732 |
| 610 | 20240617 | 103400 | 4904538200 | 35650 | 35650 | 35650 | 35600 | 312 |
| 611 | 20240617 | 103300 | 4893425550 | 35650 | 35600 | 35650 | 35600 | 111 |
| 612 | 20240617 | 103200 | 4889472100 | 35650 | 35700 | 35750 | 35650 | 1948 |
| 613 | 20240617 | 103100 | 4820016650 | 35650 | 35700 | 35750 | 35650 | 232 |
| 614 | 20240617 | 103000 | 4811743450 | 35750 | 35750 | 35750 | 35650 | 530 |
| 615 | 20240617 | 102900 | 4792818350 | 35700 | 35750 | 35750 | 35650 | 163 |
| 616 | 20240617 | 102800 | 4786997200 | 35750 | 35750 | 35750 | 35700 | 104 |
| 617 | 20240617 | 102700 | 4783279250 | 35700 | 35700 | 35700 | 35650 | 463 |
| 618 | 20240617 | 102600 | 4766750900 | 35650 | 35650 | 35750 | 35650 | 155 |
| 619 | 20240617 | 102500 | 4761221900 | 35700 | 35650 | 35700 | 35650 | 178 |
| 620 | 20240617 | 102400 | 4754868900 | 35650 | 35600 | 35700 | 35600 | 434 |
| 621 | 20240617 | 102300 | 4739410350 | 35600 | 35650 | 35750 | 35600 | 333 |
| 622 | 20240617 | 102200 | 4727537050 | 35650 | 35700 | 35750 | 35650 | 2295 |
| 623 | 20240617 | 102100 | 4645632550 | 35750 | 35700 | 35750 | 35700 | 309 |
| 624 | 20240617 | 102000 | 4634590200 | 35700 | 35750 | 35750 | 35700 | 56 |
| 625 | 20240617 | 101900 | 4632589900 | 35750 | 35700 | 35750 | 35700 | 356 |
| 626 | 20240617 | 101800 | 4619874400 | 35700 | 35800 | 35800 | 35700 | 2316 |
| 627 | 20240617 | 101700 | 4537161300 | 35750 | 35800 | 35800 | 35700 | 1079 |
| 628 | 20240617 | 101600 | 4498615000 | 35800 | 35750 | 35800 | 35750 | 271 |
| 629 | 20240617 | 101500 | 4488919750 | 35800 | 35850 | 35850 | 35750 | 540 |
| 630 | 20240617 | 101400 | 4469605800 | 35800 | 35900 | 35900 | 35800 | 473 |
| 631 | 20240617 | 101300 | 4452656350 | 35900 | 35900 | 35900 | 35900 | 108 |
| 632 | 20240617 | 101200 | 4448779150 | 35900 | 35900 | 35900 | 35850 | 1283 |
| 633 | 20240617 | 101100 | 4402722250 | 35900 | 35900 | 35950 | 35850 | 1154 |
| 634 | 20240617 | 101000 | 4361297350 | 35900 | 35800 | 35950 | 35750 | 609 |
| 635 | 20240617 | 100900 | 4339477700 | 35800 | 35800 | 35850 | 35700 | 3759 |
| 636 | 20240617 | 100800 | 4205041500 | 35850 | 35800 | 35850 | 35800 | 155 |
| 637 | 20240617 | 100700 | 4199490150 | 35850 | 35900 | 35950 | 35850 | 2043 |
| 638 | 20240617 | 100600 | 4126174700 | 35900 | 36000 | 36000 | 35850 | 2528 |
| 639 | 20240617 | 100500 | 4035276250 | 36050 | 36000 | 36050 | 36000 | 819 |
| 640 | 20240617 | 100400 | 4005774100 | 36000 | 35950 | 36000 | 35950 | 464 |
| 641 | 20240617 | 100300 | 3989070400 | 36000 | 35950 | 36000 | 35950 | 696 |
| 642 | 20240617 | 100200 | 3964021300 | 35950 | 35950 | 35950 | 35900 | 2511 |
| 643 | 20240617 | 100100 | 3873766650 | 35950 | 35900 | 35950 | 35900 | 72 |
| 644 | 20240617 | 100000 | 3871180150 | 35950 | 35900 | 35950 | 35850 | 260 |
| 645 | 20240617 | 095900 | 3861846550 | 35900 | 35900 | 35900 | 35850 | 316 |
| 646 | 20240617 | 095800 | 3850516750 | 35900 | 35900 | 35900 | 35850 | 105 |
| 647 | 20240617 | 095700 | 3846747400 | 35850 | 35900 | 35950 | 35800 | 493 |
| 648 | 20240617 | 095600 | 3829063000 | 35850 | 35900 | 35950 | 35850 | 805 |
| 649 | 20240617 | 095500 | 3800197500 | 35900 | 35950 | 35950 | 35850 | 405 |
| 650 | 20240617 | 095400 | 3785650150 | 35950 | 35950 | 35950 | 35800 | 1210 |
| 651 | 20240617 | 095300 | 3742206150 | 35950 | 35900 | 35950 | 35900 | 376 |
| 652 | 20240617 | 095200 | 3728694900 | 35950 | 35950 | 36000 | 35850 | 1979 |
| 653 | 20240617 | 095100 | 3657563100 | 35950 | 35850 | 35950 | 35850 | 752 |
| 654 | 20240617 | 095000 | 3630560650 | 35900 | 35850 | 35900 | 35850 | 305 |
| 655 | 20240617 | 094900 | 3619614550 | 35800 | 35800 | 35850 | 35750 | 392 |
| 656 | 20240617 | 094800 | 3605568700 | 35800 | 35800 | 35800 | 35700 | 1382 |
| 657 | 20240617 | 094700 | 3556160350 | 35800 | 35800 | 35800 | 35800 | 58 |
| 658 | 20240617 | 094600 | 3554083950 | 35800 | 35850 | 35900 | 35800 | 579 |
| 659 | 20240617 | 094500 | 3533349450 | 35850 | 35950 | 35950 | 35800 | 2390 |
| 660 | 20240617 | 094400 | 3447622050 | 35950 | 35850 | 35950 | 35850 | 1181 |
| 661 | 20240617 | 094300 | 3405198950 | 35850 | 35850 | 35850 | 35800 | 322 |
| 662 | 20240617 | 094200 | 3393656400 | 35850 | 35800 | 35850 | 35750 | 740 |
| 663 | 20240617 | 094100 | 3367162650 | 35800 | 35750 | 35800 | 35700 | 273 |
| 664 | 20240617 | 094000 | 3357396000 | 35750 | 35750 | 35750 | 35700 | 1271 |
| 665 | 20240617 | 093900 | 3311986700 | 35700 | 35750 | 35750 | 35700 | 191 |
| 666 | 20240617 | 093800 | 3305160650 | 35750 | 35700 | 35750 | 35600 | 980 |
| 667 | 20240617 | 093700 | 3270155600 | 35700 | 35700 | 35700 | 35600 | 484 |
| 668 | 20240617 | 093600 | 3252898650 | 35700 | 35700 | 35700 | 35650 | 1507 |
| 669 | 20240617 | 093500 | 3199147500 | 35700 | 35700 | 35750 | 35650 | 427 |
| 670 | 20240617 | 093400 | 3183905100 | 35700 | 35600 | 35750 | 35600 | 668 |
| 671 | 20240617 | 093300 | 3160118400 | 35600 | 35600 | 35750 | 35550 | 1612 |
| 672 | 20240617 | 093200 | 3102760350 | 35600 | 35600 | 35650 | 35550 | 1863 |
| 673 | 20240617 | 093100 | 3036418200 | 35700 | 35650 | 35750 | 35600 | 869 |
| 674 | 20240617 | 093000 | 3005429750 | 35650 | 35600 | 35750 | 35600 | 1730 |
| 675 | 20240617 | 092900 | 2943744000 | 35650 | 35650 | 35700 | 35600 | 704 |
| 676 | 20240617 | 092800 | 2918644000 | 35700 | 35700 | 35700 | 35650 | 368 |
| 677 | 20240617 | 092700 | 2905512300 | 35700 | 35700 | 35800 | 35650 | 455 |
| 678 | 20240617 | 092600 | 2889264500 | 35750 | 35700 | 35800 | 35650 | 935 |
| 679 | 20240617 | 092500 | 2855863150 | 35700 | 35650 | 35800 | 35600 | 811 |
| 680 | 20240617 | 092400 | 2826951800 | 35650 | 35650 | 35700 | 35600 | 719 |
| 681 | 20240617 | 092300 | 2801318600 | 35650 | 35800 | 35800 | 35650 | 1112 |
| 682 | 20240617 | 092200 | 2761601700 | 35800 | 36050 | 36050 | 35650 | 4678 |
| 683 | 20240617 | 092100 | 2594176150 | 36050 | 36050 | 36050 | 35800 | 3884 |
| 684 | 20240617 | 092000 | 2454500300 | 36100 | 36050 | 36100 | 36000 | 1033 |
| 685 | 20240617 | 091900 | 2417274700 | 35950 | 35950 | 36150 | 35900 | 6278 |
| 686 | 20240617 | 091800 | 2191138800 | 35950 | 35750 | 35950 | 35750 | 3812 |
| 687 | 20240617 | 091700 | 2054263400 | 35750 | 35600 | 35750 | 35600 | 1738 |
| 688 | 20240617 | 091600 | 1992236150 | 35600 | 35600 | 35650 | 35600 | 836 |
| 689 | 20240617 | 091500 | 1962464650 | 35650 | 35450 | 35650 | 35450 | 1733 |
| 690 | 20240617 | 091400 | 1900926500 | 35450 | 35650 | 35650 | 35450 | 3000 |
| 691 | 20240617 | 091300 | 1794422000 | 35600 | 35700 | 35700 | 35550 | 1987 |
| 692 | 20240617 | 091200 | 1723671900 | 35650 | 35350 | 35700 | 35350 | 2417 |
| 693 | 20240617 | 091100 | 1637891850 | 35300 | 35200 | 35300 | 35150 | 1825 |
| 694 | 20240617 | 091000 | 1573576050 | 35200 | 35200 | 35200 | 35100 | 3665 |
| 695 | 20240617 | 090900 | 1444750300 | 35200 | 35200 | 35300 | 35150 | 1724 |
| 696 | 20240617 | 090800 | 1384063250 | 35100 | 35150 | 35300 | 35100 | 1435 |
| 697 | 20240617 | 090700 | 1333614250 | 35150 | 35150 | 35300 | 35150 | 2260 |
| 698 | 20240617 | 090600 | 1254039400 | 35150 | 35250 | 35250 | 35000 | 9731 |
| 699 | 20240617 | 090500 | 912632800 | 35200 | 35150 | 35300 | 35100 | 4180 |
| 700 | 20240617 | 090400 | 765391100 | 35150 | 35400 | 35400 | 35100 | 7289 |
| 701 | 20240617 | 090300 | 508607350 | 35350 | 35650 | 35700 | 35350 | 5797 |
| 702 | 20240617 | 090200 | 302602750 | 35700 | 35650 | 35700 | 35650 | 1233 |
| 703 | 20240617 | 090100 | 258632300 | 35650 | 35700 | 35800 | 35600 | 2007 |
| 704 | 20240617 | 090000 | 187154300 | 35600 | 35850 | 35950 | 35600 | 4970 |