36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 200700 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 5142 |
| 3 | 20240617 | 200600 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 4 | 20240617 | 200500 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 5 | 20240617 | 200400 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 6 | 20240617 | 200300 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 7 | 20240617 | 200200 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 8 | 20240617 | 200100 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 9 | 20240617 | 200000 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 10 | 20240617 | 195900 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 11 | 20240617 | 195800 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 12 | 20240617 | 195700 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 13 | 20240617 | 195600 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 14 | 20240617 | 195500 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 15 | 20240617 | 195400 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 16 | 20240617 | 195300 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 17 | 20240617 | 195200 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 18 | 20240617 | 195100 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 19 | 20240617 | 195000 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 20 | 20240617 | 194900 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 21 | 20240617 | 194800 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 22 | 20240617 | 194700 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 23 | 20240617 | 194600 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 24 | 20240617 | 194500 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 25 | 20240617 | 194400 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 26 | 20240617 | 194300 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 27 | 20240617 | 194200 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 28 | 20240617 | 194100 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 29 | 20240617 | 194000 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 30 | 20240617 | 193900 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 31 | 20240617 | 193800 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 32 | 20240617 | 193700 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 5142 |
| 33 | 20240617 | 193600 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 34 | 20240617 | 193500 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 35 | 20240617 | 193400 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 36 | 20240617 | 193300 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 37 | 20240617 | 193200 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 38 | 20240617 | 193100 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 39 | 20240617 | 193000 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 40 | 20240617 | 192900 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 41 | 20240617 | 192800 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 42 | 20240617 | 192700 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 43 | 20240617 | 192600 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 44 | 20240617 | 192500 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 45 | 20240617 | 192400 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 46 | 20240617 | 192300 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 47 | 20240617 | 192200 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 48 | 20240617 | 192100 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 49 | 20240617 | 192000 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 50 | 20240617 | 191900 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 51 | 20240617 | 191800 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 52 | 20240617 | 191700 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 53 | 20240617 | 191600 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 54 | 20240617 | 191500 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 55 | 20240617 | 191400 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 56 | 20240617 | 191300 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 57 | 20240617 | 191200 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 58 | 20240617 | 191100 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 59 | 20240617 | 191000 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 60 | 20240617 | 190900 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 61 | 20240617 | 190800 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 62 | 20240617 | 190700 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 5142 |
| 63 | 20240617 | 190600 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 64 | 20240617 | 190500 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 65 | 20240617 | 190400 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 66 | 20240617 | 190300 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 67 | 20240617 | 190200 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 68 | 20240617 | 190100 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 69 | 20240617 | 190000 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 70 | 20240617 | 185900 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 71 | 20240617 | 185800 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 72 | 20240617 | 185700 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 73 | 20240617 | 185600 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 74 | 20240617 | 185500 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 75 | 20240617 | 185400 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 76 | 20240617 | 185300 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 77 | 20240617 | 185200 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 78 | 20240617 | 185100 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 79 | 20240617 | 185000 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 80 | 20240617 | 184900 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 81 | 20240617 | 184800 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 82 | 20240617 | 184700 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 83 | 20240617 | 184600 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 84 | 20240617 | 184500 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 85 | 20240617 | 184400 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 86 | 20240617 | 184300 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 87 | 20240617 | 184200 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 88 | 20240617 | 184100 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 89 | 20240617 | 184000 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 90 | 20240617 | 183900 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 91 | 20240617 | 183800 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 92 | 20240617 | 183700 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 5142 |
| 93 | 20240617 | 183600 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 94 | 20240617 | 183500 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 95 | 20240617 | 183400 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 96 | 20240617 | 183300 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 97 | 20240617 | 183200 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 98 | 20240617 | 183100 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 99 | 20240617 | 183000 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 100 | 20240617 | 182900 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 101 | 20240617 | 182800 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 102 | 20240617 | 182700 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 103 | 20240617 | 182600 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 104 | 20240617 | 182500 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 105 | 20240617 | 182400 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 106 | 20240617 | 182300 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 107 | 20240617 | 182200 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 108 | 20240617 | 182100 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 109 | 20240617 | 182000 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 110 | 20240617 | 181900 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 111 | 20240617 | 181800 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 112 | 20240617 | 181700 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 113 | 20240617 | 181600 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 114 | 20240617 | 181500 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 115 | 20240617 | 181400 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 116 | 20240617 | 181300 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 117 | 20240617 | 181200 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 118 | 20240617 | 181100 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 119 | 20240617 | 181000 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 120 | 20240617 | 180900 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 121 | 20240617 | 180800 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 122 | 20240617 | 180700 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 5142 |
| 123 | 20240617 | 180600 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 124 | 20240617 | 180500 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 125 | 20240617 | 180400 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 126 | 20240617 | 180300 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 127 | 20240617 | 180200 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 128 | 20240617 | 180100 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 129 | 20240617 | 180000 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 130 | 20240617 | 175900 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 131 | 20240617 | 175800 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 132 | 20240617 | 175700 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 133 | 20240617 | 175600 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 134 | 20240617 | 175500 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 135 | 20240617 | 175400 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 136 | 20240617 | 175300 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 137 | 20240617 | 175200 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 138 | 20240617 | 175100 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 139 | 20240617 | 175000 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 140 | 20240617 | 174900 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 141 | 20240617 | 174800 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 142 | 20240617 | 174700 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 143 | 20240617 | 174600 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 144 | 20240617 | 174500 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 145 | 20240617 | 174400 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 146 | 20240617 | 174300 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 147 | 20240617 | 174200 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 148 | 20240617 | 174100 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 149 | 20240617 | 174000 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 150 | 20240617 | 173900 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 151 | 20240617 | 173800 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 152 | 20240617 | 173700 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 5142 |
| 153 | 20240617 | 173600 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 154 | 20240617 | 173500 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 155 | 20240617 | 173400 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 156 | 20240617 | 173300 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 157 | 20240617 | 173200 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 158 | 20240617 | 173100 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 159 | 20240617 | 173000 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 160 | 20240617 | 172900 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 161 | 20240617 | 172800 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 162 | 20240617 | 172700 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 163 | 20240617 | 172600 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 164 | 20240617 | 172500 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 165 | 20240617 | 172400 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 166 | 20240617 | 172300 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 167 | 20240617 | 172200 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 168 | 20240617 | 172100 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 169 | 20240617 | 172000 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 170 | 20240617 | 171900 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 171 | 20240617 | 171800 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 172 | 20240617 | 171700 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 173 | 20240617 | 171600 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 174 | 20240617 | 171500 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 175 | 20240617 | 171400 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 176 | 20240617 | 171300 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 177 | 20240617 | 171200 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 178 | 20240617 | 171100 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 179 | 20240617 | 171000 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 180 | 20240617 | 170900 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 181 | 20240617 | 170800 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 182 | 20240617 | 170700 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 5142 |
| 183 | 20240617 | 170600 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 184 | 20240617 | 170500 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 185 | 20240617 | 170400 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 186 | 20240617 | 170300 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 187 | 20240617 | 170200 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 188 | 20240617 | 170100 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 189 | 20240617 | 170000 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 190 | 20240617 | 165900 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 191 | 20240617 | 165800 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 192 | 20240617 | 165700 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 193 | 20240617 | 165600 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 194 | 20240617 | 165500 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 195 | 20240617 | 165400 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 196 | 20240617 | 165300 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 197 | 20240617 | 165200 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 198 | 20240617 | 165100 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 199 | 20240617 | 165000 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 200 | 20240617 | 164900 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 201 | 20240617 | 164800 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 202 | 20240617 | 164700 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 203 | 20240617 | 164600 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 204 | 20240617 | 164500 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 205 | 20240617 | 164400 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 206 | 20240617 | 164300 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 207 | 20240617 | 164200 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 208 | 20240617 | 164100 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 209 | 20240617 | 164000 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 210 | 20240617 | 163900 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 211 | 20240617 | 163800 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 212 | 20240617 | 163700 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 5142 |
| 213 | 20240617 | 163600 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 214 | 20240617 | 163500 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 215 | 20240617 | 163400 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 216 | 20240617 | 163300 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 217 | 20240617 | 163200 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 218 | 20240617 | 163100 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 219 | 20240617 | 163000 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 220 | 20240617 | 162900 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 221 | 20240617 | 162800 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 222 | 20240617 | 162700 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 223 | 20240617 | 162600 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 224 | 20240617 | 162500 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 225 | 20240617 | 162400 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 226 | 20240617 | 162300 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 227 | 20240617 | 162200 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 228 | 20240617 | 162100 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 229 | 20240617 | 162000 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 230 | 20240617 | 161900 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 231 | 20240617 | 161800 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 232 | 20240617 | 161700 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 233 | 20240617 | 161600 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 234 | 20240617 | 161500 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 235 | 20240617 | 161400 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 236 | 20240617 | 161300 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 237 | 20240617 | 161200 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 238 | 20240617 | 161100 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 239 | 20240617 | 161000 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 240 | 20240617 | 160900 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 241 | 20240617 | 160800 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 242 | 20240617 | 160700 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 5142 |
| 243 | 20240617 | 160600 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 244 | 20240617 | 160500 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 245 | 20240617 | 160400 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 246 | 20240617 | 160300 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 247 | 20240617 | 160200 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 248 | 20240617 | 160100 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 249 | 20240617 | 160000 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 250 | 20240617 | 155900 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 251 | 20240617 | 155800 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 252 | 20240617 | 155700 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 253 | 20240617 | 155600 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 254 | 20240617 | 155500 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 255 | 20240617 | 155400 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 256 | 20240617 | 155300 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 257 | 20240617 | 155200 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 258 | 20240617 | 155100 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 259 | 20240617 | 155000 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 260 | 20240617 | 154900 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 261 | 20240617 | 154800 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 262 | 20240617 | 154700 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 263 | 20240617 | 154600 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 264 | 20240617 | 154500 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 265 | 20240617 | 154400 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 266 | 20240617 | 154300 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 267 | 20240617 | 154200 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 268 | 20240617 | 154100 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 269 | 20240617 | 154000 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 270 | 20240617 | 153900 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 271 | 20240617 | 153800 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 272 | 20240617 | 153700 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 5142 |
| 273 | 20240617 | 153600 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 274 | 20240617 | 153500 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 275 | 20240617 | 153400 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 276 | 20240617 | 153300 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 277 | 20240617 | 153200 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 278 | 20240617 | 153100 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 279 | 20240617 | 153000 | 10689721550 | 38500 | 38500 | 38500 | 38500 | 5142 |
| 280 | 20240617 | 152900 | 10491754550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 281 | 20240617 | 152800 | 10491754550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 282 | 20240617 | 152700 | 10491754550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 283 | 20240617 | 152600 | 10491754550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 284 | 20240617 | 152500 | 10491754550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 285 | 20240617 | 152400 | 10491754550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 286 | 20240617 | 152300 | 10491754550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 287 | 20240617 | 152200 | 10491754550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 288 | 20240617 | 152100 | 10491754550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 289 | 20240617 | 152000 | 10491754550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 290 | 20240617 | 151900 | 10491754550 | 38550 | 38600 | 38600 | 38500 | 1137 |
| 291 | 20240617 | 151800 | 10447947150 | 38600 | 38600 | 38600 | 38550 | 293 |
| 292 | 20240617 | 151700 | 10436639600 | 38600 | 38650 | 38650 | 38550 | 725 |
| 293 | 20240617 | 151600 | 10408654550 | 38550 | 38650 | 38700 | 38550 | 605 |
| 294 | 20240617 | 151500 | 10385255800 | 38650 | 38650 | 38700 | 38600 | 539 |
| 295 | 20240617 | 151400 | 10364420550 | 38600 | 38600 | 38700 | 38600 | 645 |
| 296 | 20240617 | 151300 | 10339506650 | 38600 | 38650 | 38650 | 38600 | 654 |
| 297 | 20240617 | 151200 | 10314250200 | 38650 | 38600 | 38650 | 38550 | 703 |
| 298 | 20240617 | 151100 | 10287119850 | 38600 | 38600 | 38650 | 38550 | 382 |
| 299 | 20240617 | 151000 | 10272367350 | 38600 | 38550 | 38650 | 38550 | 526 |
| 300 | 20240617 | 150900 | 10252056950 | 38600 | 38650 | 38650 | 38600 | 944 |
| 301 | 20240617 | 150800 | 10215602250 | 38650 | 38650 | 38700 | 38600 | 477 |
| 302 | 20240617 | 150700 | 10197160800 | 38650 | 38550 | 38700 | 38550 | 384 |
| 303 | 20240617 | 150600 | 10182319250 | 38700 | 38650 | 38700 | 38550 | 422 |
| 304 | 20240617 | 150500 | 10166011850 | 38650 | 38700 | 38700 | 38600 | 695 |
| 305 | 20240617 | 150400 | 10139146550 | 38650 | 38650 | 38700 | 38650 | 348 |
| 306 | 20240617 | 150300 | 10125691650 | 38700 | 38650 | 38700 | 38650 | 528 |
| 307 | 20240617 | 150200 | 10105276850 | 38650 | 38650 | 38700 | 38650 | 432 |
| 308 | 20240617 | 150100 | 10088579800 | 38650 | 38650 | 38700 | 38600 | 382 |
| 309 | 20240617 | 150000 | 10073821750 | 38650 | 38550 | 38650 | 38550 | 693 |
| 310 | 20240617 | 145900 | 10047071750 | 38550 | 38600 | 38700 | 38550 | 557 |
| 311 | 20240617 | 145800 | 10025556400 | 38550 | 38550 | 38700 | 38550 | 821 |
| 312 | 20240617 | 145700 | 9993876600 | 38550 | 38600 | 38700 | 38550 | 554 |
| 313 | 20240617 | 145600 | 9972478900 | 38650 | 38600 | 38650 | 38550 | 488 |
| 314 | 20240617 | 145500 | 9953650200 | 38550 | 38600 | 38650 | 38550 | 482 |
| 315 | 20240617 | 145400 | 9935053600 | 38600 | 38650 | 38650 | 38550 | 695 |
| 316 | 20240617 | 145300 | 9908219200 | 38600 | 38650 | 38650 | 38550 | 651 |
| 317 | 20240617 | 145200 | 9883080850 | 38650 | 38600 | 38650 | 38550 | 591 |
| 318 | 20240617 | 145100 | 9860259300 | 38600 | 38700 | 38700 | 38600 | 631 |
| 319 | 20240617 | 145000 | 9835878750 | 38700 | 38650 | 38700 | 38600 | 407 |
| 320 | 20240617 | 144900 | 9820160300 | 38650 | 38650 | 38700 | 38600 | 618 |
| 321 | 20240617 | 144800 | 9796278200 | 38600 | 38600 | 38650 | 38550 | 497 |
| 322 | 20240617 | 144700 | 9777088300 | 38600 | 38600 | 38650 | 38550 | 990 |
| 323 | 20240617 | 144600 | 9738893600 | 38600 | 38650 | 38650 | 38550 | 600 |
| 324 | 20240617 | 144500 | 9715725250 | 38650 | 38600 | 38650 | 38500 | 786 |
| 325 | 20240617 | 144400 | 9685389550 | 38600 | 38600 | 38650 | 38600 | 396 |
| 326 | 20240617 | 144300 | 9670089100 | 38500 | 38600 | 38650 | 38500 | 541 |
| 327 | 20240617 | 144200 | 9649214700 | 38550 | 38600 | 38600 | 38500 | 719 |
| 328 | 20240617 | 144100 | 9621483150 | 38550 | 38600 | 38600 | 38500 | 362 |
| 329 | 20240617 | 144000 | 9607524500 | 38600 | 38500 | 38600 | 38500 | 396 |
| 330 | 20240617 | 143900 | 9592248550 | 38550 | 38550 | 38600 | 38500 | 505 |
| 331 | 20240617 | 143800 | 9572778400 | 38600 | 38600 | 38600 | 38550 | 709 |
| 332 | 20240617 | 143700 | 9545427300 | 38600 | 38550 | 38600 | 38550 | 388 |
| 333 | 20240617 | 143600 | 9530458250 | 38550 | 38550 | 38600 | 38500 | 757 |
| 334 | 20240617 | 143500 | 9501267900 | 38600 | 38550 | 38600 | 38500 | 538 |
| 335 | 20240617 | 143400 | 9480529650 | 38550 | 38500 | 38600 | 38500 | 448 |
| 336 | 20240617 | 143300 | 9463250700 | 38500 | 38600 | 38600 | 38500 | 565 |
| 337 | 20240617 | 143200 | 9441453850 | 38550 | 38550 | 38600 | 38550 | 439 |
| 338 | 20240617 | 143100 | 9424527350 | 38550 | 38500 | 38600 | 38500 | 494 |
| 339 | 20240617 | 143000 | 9405484000 | 38550 | 38550 | 38550 | 38500 | 448 |
| 340 | 20240617 | 142900 | 9388221150 | 38550 | 38500 | 38600 | 38500 | 583 |
| 341 | 20240617 | 142800 | 9365749300 | 38550 | 38550 | 38600 | 38500 | 575 |
| 342 | 20240617 | 142700 | 9343580000 | 38550 | 38600 | 38600 | 38550 | 305 |
| 343 | 20240617 | 142600 | 9331810150 | 38550 | 38500 | 38600 | 38500 | 598 |
| 344 | 20240617 | 142500 | 9308755100 | 38500 | 38550 | 38650 | 38500 | 909 |
| 345 | 20240617 | 142400 | 9273720250 | 38600 | 38550 | 38600 | 38500 | 1262 |
| 346 | 20240617 | 142300 | 9225100200 | 38550 | 38700 | 38700 | 38550 | 924 |
| 347 | 20240617 | 142200 | 9189415200 | 38700 | 38600 | 38700 | 38600 | 1176 |
| 348 | 20240617 | 142100 | 9143971100 | 38650 | 38650 | 38700 | 38600 | 1237 |
| 349 | 20240617 | 142000 | 9096162350 | 38650 | 38650 | 38750 | 38650 | 697 |
| 350 | 20240617 | 141900 | 9069193500 | 38650 | 38650 | 38700 | 38600 | 973 |
| 351 | 20240617 | 141800 | 9031593450 | 38600 | 38650 | 38650 | 38600 | 569 |
| 352 | 20240617 | 141700 | 9009611700 | 38600 | 38550 | 38600 | 38500 | 708 |
| 353 | 20240617 | 141600 | 8982308600 | 38600 | 38450 | 38600 | 38450 | 955 |
| 354 | 20240617 | 141500 | 8945543900 | 38450 | 38350 | 38500 | 38350 | 1948 |
| 355 | 20240617 | 141400 | 8870682600 | 38400 | 38350 | 38400 | 38300 | 1689 |
| 356 | 20240617 | 141300 | 8805913400 | 38350 | 38300 | 38350 | 38250 | 888 |
| 357 | 20240617 | 141200 | 8771904000 | 38300 | 38300 | 38350 | 38300 | 528 |
| 358 | 20240617 | 141100 | 8751667000 | 38300 | 38250 | 38350 | 38200 | 495 |
| 359 | 20240617 | 141000 | 8732718450 | 38250 | 38250 | 38300 | 38200 | 555 |
| 360 | 20240617 | 140900 | 8711475800 | 38250 | 38250 | 38300 | 38200 | 339 |
| 361 | 20240617 | 140800 | 8698507850 | 38250 | 38300 | 38350 | 38200 | 517 |
| 362 | 20240617 | 140700 | 8678719600 | 38300 | 38350 | 38350 | 38250 | 384 |
| 363 | 20240617 | 140600 | 8664016250 | 38350 | 38250 | 38350 | 38250 | 434 |
| 364 | 20240617 | 140500 | 8647389500 | 38250 | 38300 | 38350 | 38200 | 749 |
| 365 | 20240617 | 140400 | 8618713100 | 38300 | 38300 | 38350 | 38250 | 544 |
| 366 | 20240617 | 140300 | 8597884950 | 38300 | 38350 | 38350 | 38250 | 1074 |
| 367 | 20240617 | 140200 | 8556782050 | 38350 | 38250 | 38350 | 38250 | 421 |
| 368 | 20240617 | 140100 | 8540662850 | 38250 | 38300 | 38350 | 38250 | 464 |
| 369 | 20240617 | 140000 | 8522904200 | 38300 | 38250 | 38300 | 38250 | 394 |
| 370 | 20240617 | 135900 | 8507822650 | 38250 | 38200 | 38250 | 38200 | 344 |
| 371 | 20240617 | 135800 | 8494672550 | 38200 | 38250 | 38250 | 38150 | 480 |
| 372 | 20240617 | 135700 | 8476346850 | 38250 | 38200 | 38250 | 38150 | 490 |
| 373 | 20240617 | 135600 | 8457623650 | 38200 | 38200 | 38200 | 38100 | 457 |
| 374 | 20240617 | 135500 | 8440179000 | 38200 | 38050 | 38200 | 38050 | 281 |
| 375 | 20240617 | 135400 | 8429457500 | 38150 | 38200 | 38250 | 38050 | 665 |
| 376 | 20240617 | 135300 | 8404081950 | 38200 | 38200 | 38250 | 38150 | 531 |
| 377 | 20240617 | 135200 | 8383785050 | 38200 | 38150 | 38250 | 38150 | 521 |
| 378 | 20240617 | 135100 | 8363881700 | 38150 | 38150 | 38200 | 38150 | 251 |
| 379 | 20240617 | 135000 | 8354301900 | 38200 | 38200 | 38250 | 38100 | 670 |
| 380 | 20240617 | 134900 | 8328714200 | 38150 | 38150 | 38250 | 38100 | 1808 |
| 381 | 20240617 | 134800 | 8259665150 | 38150 | 38150 | 38200 | 38100 | 608 |
| 382 | 20240617 | 134700 | 8236471400 | 38150 | 37950 | 38150 | 37950 | 981 |
| 383 | 20240617 | 134600 | 8199112650 | 37900 | 37850 | 38000 | 37850 | 432 |
| 384 | 20240617 | 134500 | 8182720500 | 37900 | 37850 | 37950 | 37750 | 382 |
| 385 | 20240617 | 134400 | 8168249050 | 37850 | 37850 | 37900 | 37750 | 337 |
| 386 | 20240617 | 134300 | 8155494000 | 37750 | 37750 | 37950 | 37700 | 6723 |
| 387 | 20240617 | 134200 | 7901350400 | 37750 | 37700 | 37800 | 37700 | 335 |
| 388 | 20240617 | 134100 | 7888698250 | 37750 | 37700 | 37750 | 37650 | 685 |
| 389 | 20240617 | 134000 | 7862870450 | 37650 | 37700 | 37700 | 37650 | 562 |
| 390 | 20240617 | 133900 | 7841688000 | 37700 | 37750 | 37750 | 37650 | 3081 |
| 391 | 20240617 | 133800 | 7725523550 | 37750 | 37700 | 37750 | 37700 | 88 |
| 392 | 20240617 | 133700 | 7722205150 | 37700 | 37700 | 37750 | 37700 | 403 |
| 393 | 20240617 | 133600 | 7707011000 | 37700 | 37700 | 37750 | 37700 | 85 |
| 394 | 20240617 | 133500 | 7703805200 | 37700 | 37800 | 37800 | 37700 | 422 |
| 395 | 20240617 | 133400 | 7687877850 | 37800 | 37750 | 37800 | 37700 | 1530 |
| 396 | 20240617 | 133300 | 7630056000 | 37750 | 37750 | 37750 | 37700 | 186 |
| 397 | 20240617 | 133200 | 7623039850 | 37750 | 37700 | 37750 | 37700 | 155 |
| 398 | 20240617 | 133100 | 7617194850 | 37700 | 37700 | 37750 | 37700 | 562 |
| 399 | 20240617 | 133000 | 7596000350 | 37750 | 37750 | 37750 | 37700 | 2122 |
| 400 | 20240617 | 132900 | 7515999600 | 37700 | 37750 | 37750 | 37700 | 112 |
| 401 | 20240617 | 132800 | 7511775500 | 37750 | 37750 | 37750 | 37700 | 1730 |
| 402 | 20240617 | 132700 | 7446499450 | 37750 | 37750 | 37800 | 37750 | 257 |
| 403 | 20240617 | 132600 | 7436797200 | 37750 | 37750 | 37800 | 37700 | 1413 |
| 404 | 20240617 | 132500 | 7383461750 | 37750 | 37800 | 37800 | 37750 | 153 |
| 405 | 20240617 | 132400 | 7377685200 | 37800 | 37750 | 37800 | 37750 | 537 |
| 406 | 20240617 | 132300 | 7357409900 | 37750 | 37750 | 37800 | 37750 | 272 |
| 407 | 20240617 | 132200 | 7347134650 | 37750 | 37800 | 37800 | 37750 | 67 |
| 408 | 20240617 | 132100 | 7344604900 | 37750 | 37750 | 37800 | 37750 | 472 |
| 409 | 20240617 | 132000 | 7326769300 | 37800 | 37750 | 37800 | 37750 | 418 |
| 410 | 20240617 | 131900 | 7310989400 | 37750 | 37750 | 37800 | 37700 | 206 |
| 411 | 20240617 | 131800 | 7303212650 | 37750 | 37750 | 37750 | 37700 | 112 |
| 412 | 20240617 | 131700 | 7298987550 | 37700 | 37750 | 37750 | 37700 | 312 |
| 413 | 20240617 | 131600 | 7287222700 | 37750 | 37700 | 37750 | 37700 | 504 |
| 414 | 20240617 | 131500 | 7268206500 | 37700 | 37750 | 37750 | 37700 | 523 |
| 415 | 20240617 | 131400 | 7248465750 | 37750 | 37750 | 37800 | 37700 | 154 |
| 416 | 20240617 | 131300 | 7242651900 | 37750 | 37700 | 37750 | 37700 | 477 |
| 417 | 20240617 | 131200 | 7224661350 | 37750 | 37750 | 37800 | 37750 | 1722 |
| 418 | 20240617 | 131100 | 7159647050 | 37750 | 37750 | 37800 | 37750 | 107 |
| 419 | 20240617 | 131000 | 7155607300 | 37800 | 37850 | 37850 | 37750 | 5130 |
| 420 | 20240617 | 130900 | 6961801550 | 37800 | 37850 | 37850 | 37800 | 403 |
| 421 | 20240617 | 130800 | 6946550600 | 37850 | 37800 | 37850 | 37800 | 193 |
| 422 | 20240617 | 130700 | 6939247650 | 37850 | 37900 | 37900 | 37850 | 1151 |
| 423 | 20240617 | 130600 | 6895681500 | 37900 | 37850 | 37900 | 37850 | 265 |
| 424 | 20240617 | 130500 | 6885650450 | 37900 | 37900 | 37900 | 37850 | 1806 |
| 425 | 20240617 | 130400 | 6817292750 | 37850 | 37900 | 37900 | 37850 | 202 |
| 426 | 20240617 | 130300 | 6809643800 | 37900 | 37900 | 37900 | 37850 | 1284 |
| 427 | 20240617 | 130200 | 6761041650 | 37900 | 37900 | 37900 | 37850 | 119 |
| 428 | 20240617 | 130100 | 6756532300 | 37850 | 37900 | 37900 | 37850 | 513 |
| 429 | 20240617 | 130000 | 6737093250 | 37950 | 37950 | 37950 | 37850 | 2436 |
| 430 | 20240617 | 125900 | 6644824650 | 37900 | 38000 | 38000 | 37900 | 206 |
| 431 | 20240617 | 125800 | 6637009150 | 37950 | 37950 | 38000 | 37900 | 280 |
| 432 | 20240617 | 125700 | 6626389450 | 37950 | 38000 | 38000 | 37900 | 168 |
| 433 | 20240617 | 125600 | 6620017000 | 37950 | 38000 | 38000 | 37950 | 272 |
| 434 | 20240617 | 125500 | 6609692650 | 38000 | 37950 | 38000 | 37950 | 99 |
| 435 | 20240617 | 125400 | 6605934750 | 37950 | 37950 | 37950 | 37900 | 647 |
| 436 | 20240617 | 125300 | 6581409200 | 37950 | 37900 | 37950 | 37900 | 158 |
| 437 | 20240617 | 125200 | 6575418800 | 38000 | 37950 | 38000 | 37950 | 192 |
| 438 | 20240617 | 125100 | 6568132250 | 37950 | 37900 | 37950 | 37900 | 436 |
| 439 | 20240617 | 125000 | 6551592150 | 37900 | 37900 | 37950 | 37900 | 384 |
| 440 | 20240617 | 124900 | 6537038100 | 37900 | 37900 | 37950 | 37900 | 152 |
| 441 | 20240617 | 124800 | 6531276850 | 37950 | 37900 | 37950 | 37900 | 297 |
| 442 | 20240617 | 124700 | 6520018750 | 37900 | 37900 | 37950 | 37900 | 67 |
| 443 | 20240617 | 124600 | 6517477750 | 37900 | 37900 | 37950 | 37900 | 338 |
| 444 | 20240617 | 124500 | 6504667000 | 37950 | 37950 | 38000 | 37950 | 96 |
| 445 | 20240617 | 124400 | 6501023050 | 37950 | 38000 | 38000 | 37950 | 166 |
| 446 | 20240617 | 124300 | 6494721950 | 38000 | 37950 | 38000 | 37950 | 508 |
| 447 | 20240617 | 124200 | 6475442400 | 37950 | 38050 | 38050 | 37950 | 718 |
| 448 | 20240617 | 124100 | 6448158550 | 38050 | 38050 | 38050 | 38000 | 113 |
| 449 | 20240617 | 124000 | 6443861950 | 38000 | 38000 | 38050 | 38000 | 143 |
| 450 | 20240617 | 123900 | 6438427150 | 38000 | 38000 | 38050 | 38000 | 285 |
| 451 | 20240617 | 123800 | 6427596700 | 38000 | 38000 | 38000 | 37950 | 153 |
| 452 | 20240617 | 123700 | 6421785650 | 37950 | 37950 | 38000 | 37950 | 140 |
| 453 | 20240617 | 123600 | 6416469150 | 37950 | 37950 | 38000 | 37950 | 379 |
| 454 | 20240617 | 123500 | 6402085650 | 38000 | 38000 | 38000 | 37950 | 270 |
| 455 | 20240617 | 123400 | 6391825800 | 38000 | 38000 | 38050 | 38000 | 76 |
| 456 | 20240617 | 123300 | 6388937050 | 38000 | 38050 | 38050 | 38000 | 142 |
| 457 | 20240617 | 123200 | 6383540150 | 38000 | 38000 | 38000 | 37950 | 99 |
| 458 | 20240617 | 123100 | 6379781150 | 38000 | 38050 | 38050 | 38000 | 582 |
| 459 | 20240617 | 123000 | 6357664450 | 38000 | 38000 | 38050 | 38000 | 581 |
| 460 | 20240617 | 122900 | 6335585900 | 38000 | 38050 | 38050 | 38000 | 25 |
| 461 | 20240617 | 122800 | 6334635150 | 38000 | 38000 | 38050 | 38000 | 309 |
| 462 | 20240617 | 122700 | 6322892550 | 38050 | 38000 | 38050 | 37950 | 593 |
| 463 | 20240617 | 122600 | 6300361200 | 38050 | 38000 | 38050 | 37950 | 313 |
| 464 | 20240617 | 122500 | 6288472600 | 37950 | 37950 | 38000 | 37900 | 151 |
| 465 | 20240617 | 122400 | 6282746100 | 37950 | 37900 | 37950 | 37900 | 285 |
| 466 | 20240617 | 122300 | 6271940950 | 37950 | 37950 | 37950 | 37900 | 177 |
| 467 | 20240617 | 122200 | 6265227650 | 37950 | 37900 | 37950 | 37900 | 140 |
| 468 | 20240617 | 122100 | 6259918400 | 37900 | 37950 | 37950 | 37900 | 280 |
| 469 | 20240617 | 122000 | 6249293700 | 37900 | 37950 | 37950 | 37900 | 170 |
| 470 | 20240617 | 121900 | 6242846750 | 37950 | 37950 | 37950 | 37900 | 282 |
| 471 | 20240617 | 121800 | 6232157950 | 37950 | 37900 | 37950 | 37900 | 153 |
| 472 | 20240617 | 121700 | 6226355750 | 37950 | 37950 | 37950 | 37900 | 125 |
| 473 | 20240617 | 121600 | 6221616000 | 37900 | 37950 | 38000 | 37900 | 261 |
| 474 | 20240617 | 121500 | 6211718350 | 37950 | 38000 | 38000 | 37900 | 217 |
| 475 | 20240617 | 121400 | 6203485550 | 38000 | 38000 | 38000 | 37950 | 115 |
| 476 | 20240617 | 121300 | 6199120350 | 37950 | 37950 | 38000 | 37950 | 271 |
| 477 | 20240617 | 121200 | 6188833700 | 37950 | 38000 | 38000 | 37950 | 94 |
| 478 | 20240617 | 121100 | 6185265900 | 37950 | 38000 | 38050 | 37950 | 387 |
| 479 | 20240617 | 121000 | 6170563800 | 38050 | 38050 | 38100 | 38000 | 280 |
| 480 | 20240617 | 120900 | 6159906550 | 38000 | 38050 | 38050 | 38000 | 1169 |
| 481 | 20240617 | 120800 | 6115477650 | 38050 | 38050 | 38050 | 38000 | 154 |
| 482 | 20240617 | 120700 | 6109623150 | 38050 | 37950 | 38050 | 37950 | 1058 |
| 483 | 20240617 | 120600 | 6069404450 | 38000 | 37950 | 38000 | 37950 | 135 |
| 484 | 20240617 | 120500 | 6064280700 | 37950 | 37950 | 38000 | 37900 | 291 |
| 485 | 20240617 | 120400 | 6053235000 | 37950 | 37950 | 37950 | 37900 | 227 |
| 486 | 20240617 | 120300 | 6044623600 | 37900 | 37850 | 37950 | 37850 | 245 |
| 487 | 20240617 | 120200 | 6035340000 | 37900 | 37900 | 37900 | 37850 | 136 |
| 488 | 20240617 | 120100 | 6030191600 | 37900 | 37850 | 37900 | 37850 | 337 |
| 489 | 20240617 | 120000 | 6017420800 | 37800 | 37800 | 37950 | 37750 | 589 |
| 490 | 20240617 | 115900 | 5995128650 | 37750 | 37800 | 37800 | 37750 | 307 |
| 491 | 20240617 | 115800 | 5983535500 | 37800 | 37750 | 37800 | 37750 | 610 |
| 492 | 20240617 | 115700 | 5960497350 | 37800 | 37750 | 37800 | 37750 | 798 |
| 493 | 20240617 | 115600 | 5930345200 | 37750 | 37750 | 37800 | 37750 | 1565 |
| 494 | 20240617 | 115500 | 5871255400 | 37750 | 37750 | 37800 | 37700 | 1278 |
| 495 | 20240617 | 115400 | 5823011350 | 37750 | 37750 | 37800 | 37700 | 384 |
| 496 | 20240617 | 115300 | 5808516400 | 37750 | 37750 | 37800 | 37750 | 2835 |
| 497 | 20240617 | 115200 | 5701494650 | 37750 | 37750 | 37800 | 37750 | 494 |
| 498 | 20240617 | 115100 | 5682842400 | 37750 | 37800 | 37800 | 37750 | 397 |
| 499 | 20240617 | 115000 | 5667853400 | 37750 | 37750 | 37800 | 37750 | 884 |
| 500 | 20240617 | 114900 | 5634460750 | 37750 | 37750 | 37800 | 37750 | 368 |
| 501 | 20240617 | 114800 | 5620568250 | 37800 | 37800 | 37800 | 37750 | 334 |
| 502 | 20240617 | 114700 | 5607956450 | 37800 | 37800 | 37850 | 37750 | 352 |
| 503 | 20240617 | 114600 | 5594653000 | 37750 | 37800 | 37850 | 37750 | 1063 |
| 504 | 20240617 | 114500 | 5554468550 | 37850 | 37750 | 37850 | 37750 | 658 |
| 505 | 20240617 | 114400 | 5529596850 | 37750 | 37750 | 37800 | 37750 | 686 |
| 506 | 20240617 | 114300 | 5503693450 | 37750 | 37800 | 37800 | 37750 | 955 |
| 507 | 20240617 | 114200 | 5467630000 | 37800 | 37850 | 37850 | 37800 | 344 |
| 508 | 20240617 | 114100 | 5454626050 | 37800 | 37800 | 37850 | 37800 | 495 |
| 509 | 20240617 | 114000 | 5435912350 | 37850 | 37850 | 37850 | 37800 | 266 |
| 510 | 20240617 | 113900 | 5425855150 | 37850 | 37800 | 37850 | 37750 | 531 |
| 511 | 20240617 | 113800 | 5405781450 | 37800 | 37800 | 37900 | 37750 | 612 |
| 512 | 20240617 | 113700 | 5382644700 | 37750 | 37750 | 37800 | 37750 | 401 |
| 513 | 20240617 | 113600 | 5367505650 | 37700 | 37700 | 37750 | 37700 | 380 |
| 514 | 20240617 | 113500 | 5353177400 | 37750 | 37800 | 37800 | 37700 | 742 |
| 515 | 20240617 | 113400 | 5325169000 | 37800 | 37800 | 37800 | 37750 | 368 |
| 516 | 20240617 | 113300 | 5311270700 | 37750 | 37800 | 37800 | 37750 | 534 |
| 517 | 20240617 | 113200 | 5291108850 | 37750 | 37800 | 37800 | 37750 | 416 |
| 518 | 20240617 | 113100 | 5275386600 | 37800 | 37850 | 37850 | 37750 | 476 |
| 519 | 20240617 | 113000 | 5257401400 | 37850 | 37750 | 37850 | 37750 | 480 |
| 520 | 20240617 | 112900 | 5239267300 | 37750 | 37750 | 37850 | 37700 | 1540 |
| 521 | 20240617 | 112800 | 5181104600 | 37700 | 37750 | 37800 | 37700 | 3193 |
| 522 | 20240617 | 112700 | 5060569350 | 37750 | 37800 | 37850 | 37750 | 3052 |
| 523 | 20240617 | 112600 | 4945218750 | 37850 | 37850 | 37850 | 37800 | 1121 |
| 524 | 20240617 | 112500 | 4902802450 | 37850 | 37900 | 37950 | 37800 | 531 |
| 525 | 20240617 | 112400 | 4882700200 | 37900 | 37900 | 37900 | 37850 | 1683 |
| 526 | 20240617 | 112300 | 4818969200 | 37900 | 37900 | 37950 | 37850 | 595 |
| 527 | 20240617 | 112200 | 4796427200 | 37900 | 37900 | 37950 | 37850 | 461 |
| 528 | 20240617 | 112100 | 4778969850 | 37950 | 37900 | 37950 | 37850 | 898 |
| 529 | 20240617 | 112000 | 4744941400 | 37900 | 37900 | 37950 | 37900 | 877 |
| 530 | 20240617 | 111900 | 4711700100 | 37900 | 37950 | 38000 | 37850 | 2694 |
| 531 | 20240617 | 111800 | 4609537000 | 37950 | 38000 | 38050 | 37950 | 2011 |
| 532 | 20240617 | 111700 | 4533112050 | 38000 | 38000 | 38050 | 38000 | 362 |
| 533 | 20240617 | 111600 | 4519350100 | 38050 | 38050 | 38100 | 38000 | 4359 |
| 534 | 20240617 | 111500 | 4353692200 | 38050 | 38050 | 38100 | 38050 | 723 |
| 535 | 20240617 | 111400 | 4326169250 | 38050 | 38100 | 38100 | 38000 | 5303 |
| 536 | 20240617 | 111300 | 4124490850 | 38100 | 38100 | 38150 | 38050 | 5054 |
| 537 | 20240617 | 111200 | 3931960250 | 38150 | 38150 | 38200 | 38100 | 1332 |
| 538 | 20240617 | 111100 | 3881165600 | 38150 | 38200 | 38200 | 38150 | 615 |
| 539 | 20240617 | 111000 | 3857701250 | 38150 | 38200 | 38200 | 38150 | 399 |
| 540 | 20240617 | 110900 | 3842478700 | 38150 | 38150 | 38200 | 38100 | 820 |
| 541 | 20240617 | 110800 | 3811204750 | 38100 | 38200 | 38200 | 38100 | 1649 |
| 542 | 20240617 | 110700 | 3748297200 | 38150 | 38200 | 38200 | 38150 | 1144 |
| 543 | 20240617 | 110600 | 3704645900 | 38150 | 38200 | 38250 | 38150 | 1936 |
| 544 | 20240617 | 110500 | 3630696650 | 38200 | 38300 | 38300 | 38200 | 2871 |
| 545 | 20240617 | 110400 | 3520861700 | 38300 | 38300 | 38350 | 38300 | 362 |
| 546 | 20240617 | 110300 | 3506995950 | 38300 | 38350 | 38350 | 38300 | 295 |
| 547 | 20240617 | 110200 | 3495696200 | 38300 | 38300 | 38350 | 38300 | 444 |
| 548 | 20240617 | 110100 | 3478690900 | 38350 | 38300 | 38350 | 38300 | 716 |
| 549 | 20240617 | 110000 | 3451256200 | 38300 | 38300 | 38350 | 38300 | 291 |
| 550 | 20240617 | 105900 | 3440109350 | 38300 | 38350 | 38350 | 38300 | 464 |
| 551 | 20240617 | 105800 | 3422336650 | 38300 | 38300 | 38350 | 38250 | 2128 |
| 552 | 20240617 | 105700 | 3340834650 | 38350 | 38300 | 38350 | 38300 | 2075 |
| 553 | 20240617 | 105600 | 3261354550 | 38300 | 38350 | 38400 | 38300 | 427 |
| 554 | 20240617 | 105500 | 3244991850 | 38350 | 38450 | 38450 | 38300 | 1771 |
| 555 | 20240617 | 105400 | 3177073800 | 38400 | 38450 | 38450 | 38350 | 3302 |
| 556 | 20240617 | 105300 | 3050274750 | 38400 | 38450 | 38500 | 38400 | 654 |
| 557 | 20240617 | 105200 | 3025140300 | 38450 | 38400 | 38500 | 38400 | 408 |
| 558 | 20240617 | 105100 | 3009461350 | 38400 | 38450 | 38500 | 38400 | 610 |
| 559 | 20240617 | 105000 | 2986011100 | 38400 | 38450 | 38450 | 38400 | 408 |
| 560 | 20240617 | 104900 | 2970342650 | 38400 | 38500 | 38500 | 38400 | 1648 |
| 561 | 20240617 | 104800 | 2906985200 | 38450 | 38500 | 38500 | 38450 | 627 |
| 562 | 20240617 | 104700 | 2882852800 | 38500 | 38550 | 38550 | 38500 | 373 |
| 563 | 20240617 | 104600 | 2868488700 | 38550 | 38550 | 38600 | 38500 | 411 |
| 564 | 20240617 | 104500 | 2852649300 | 38550 | 38500 | 38600 | 38500 | 198 |
| 565 | 20240617 | 104400 | 2845016750 | 38550 | 38550 | 38550 | 38500 | 301 |
| 566 | 20240617 | 104300 | 2833414100 | 38600 | 38600 | 38600 | 38450 | 4447 |
| 567 | 20240617 | 104200 | 2662138650 | 38600 | 38650 | 38650 | 38550 | 1788 |
| 568 | 20240617 | 104100 | 2593114100 | 38600 | 38650 | 38700 | 38600 | 1081 |
| 569 | 20240617 | 104000 | 2551333550 | 38650 | 38800 | 38800 | 38650 | 214 |
| 570 | 20240617 | 103900 | 2543061550 | 38650 | 38700 | 38800 | 38650 | 532 |
| 571 | 20240617 | 103800 | 2522457100 | 38750 | 38750 | 38800 | 38700 | 2952 |
| 572 | 20240617 | 103700 | 2408176100 | 38800 | 38700 | 38800 | 38700 | 775 |
| 573 | 20240617 | 103600 | 2378126650 | 38750 | 38700 | 38750 | 38700 | 384 |
| 574 | 20240617 | 103500 | 2363264200 | 38700 | 38700 | 38750 | 38700 | 280 |
| 575 | 20240617 | 103400 | 2352427850 | 38700 | 38700 | 38750 | 38700 | 862 |
| 576 | 20240617 | 103300 | 2319051200 | 38700 | 38700 | 38750 | 38700 | 524 |
| 577 | 20240617 | 103200 | 2298772250 | 38750 | 38750 | 38750 | 38700 | 317 |
| 578 | 20240617 | 103100 | 2286496850 | 38700 | 38750 | 38750 | 38700 | 616 |
| 579 | 20240617 | 103000 | 2262656750 | 38700 | 38750 | 38750 | 38700 | 129 |
| 580 | 20240617 | 102900 | 2257662750 | 38700 | 38700 | 38750 | 38700 | 306 |
| 581 | 20240617 | 102800 | 2245819750 | 38700 | 38750 | 38750 | 38700 | 536 |
| 582 | 20240617 | 102700 | 2225054050 | 38750 | 38750 | 38800 | 38750 | 309 |
| 583 | 20240617 | 102600 | 2213080050 | 38750 | 38750 | 38800 | 38750 | 152 |
| 584 | 20240617 | 102500 | 2207189950 | 38750 | 38800 | 38800 | 38750 | 94 |
| 585 | 20240617 | 102400 | 2203547350 | 38800 | 38800 | 38800 | 38750 | 209 |
| 586 | 20240617 | 102300 | 2195448450 | 38800 | 38750 | 38800 | 38750 | 31 |
| 587 | 20240617 | 102200 | 2194247050 | 38750 | 38800 | 38800 | 38750 | 98 |
| 588 | 20240617 | 102100 | 2190448750 | 38750 | 38700 | 38750 | 38700 | 153 |
| 589 | 20240617 | 102000 | 2184522050 | 38700 | 38750 | 38850 | 38700 | 183 |
| 590 | 20240617 | 101900 | 2177427400 | 38750 | 38700 | 38750 | 38700 | 144 |
| 591 | 20240617 | 101800 | 2171854250 | 38700 | 38750 | 38800 | 38700 | 225 |
| 592 | 20240617 | 101700 | 2163135600 | 38750 | 38750 | 38800 | 38750 | 166 |
| 593 | 20240617 | 101600 | 2156702500 | 38750 | 38800 | 38800 | 38750 | 230 |
| 594 | 20240617 | 101500 | 2147789900 | 38750 | 38750 | 38800 | 38750 | 211 |
| 595 | 20240617 | 101400 | 2139609250 | 38800 | 38750 | 38800 | 38750 | 440 |
| 596 | 20240617 | 101300 | 2122558600 | 38750 | 38750 | 38800 | 38750 | 244 |
| 597 | 20240617 | 101200 | 2113103500 | 38750 | 38800 | 38800 | 38750 | 322 |
| 598 | 20240617 | 101100 | 2100614700 | 38850 | 38900 | 38900 | 38800 | 269 |
| 599 | 20240617 | 101000 | 2090173350 | 38850 | 38800 | 38850 | 38800 | 178 |
| 600 | 20240617 | 100900 | 2083264350 | 38800 | 38800 | 38850 | 38800 | 352 |
| 601 | 20240617 | 100800 | 2069606600 | 38800 | 38800 | 38800 | 38800 | 2111 |
| 602 | 20240617 | 100700 | 1987699800 | 38800 | 38800 | 38900 | 38800 | 125 |
| 603 | 20240617 | 100600 | 1982847750 | 38800 | 38800 | 38850 | 38800 | 1061 |
| 604 | 20240617 | 100500 | 1941680900 | 38850 | 38900 | 38900 | 38800 | 270 |
| 605 | 20240617 | 100400 | 1931200200 | 38900 | 38800 | 38950 | 38800 | 148 |
| 606 | 20240617 | 100300 | 1925448850 | 38800 | 38900 | 38900 | 38800 | 555 |
| 607 | 20240617 | 100200 | 1903887150 | 38900 | 38900 | 38900 | 38900 | 730 |
| 608 | 20240617 | 100100 | 1875490150 | 38850 | 38850 | 38850 | 38800 | 236 |
| 609 | 20240617 | 100000 | 1866330100 | 38800 | 38900 | 38900 | 38800 | 670 |
| 610 | 20240617 | 095900 | 1840317400 | 38900 | 38900 | 38950 | 38900 | 594 |
| 611 | 20240617 | 095800 | 1817210400 | 38900 | 38950 | 38950 | 38900 | 537 |
| 612 | 20240617 | 095700 | 1796319900 | 38950 | 38900 | 38950 | 38900 | 252 |
| 613 | 20240617 | 095600 | 1786507350 | 38900 | 38800 | 39000 | 38800 | 158 |
| 614 | 20240617 | 095500 | 1780372650 | 38850 | 38800 | 38900 | 38800 | 219 |
| 615 | 20240617 | 095400 | 1771864700 | 38850 | 38900 | 38950 | 38850 | 605 |
| 616 | 20240617 | 095300 | 1748342850 | 38900 | 38900 | 39000 | 38900 | 172 |
| 617 | 20240617 | 095200 | 1741640000 | 39000 | 38900 | 39000 | 38900 | 224 |
| 618 | 20240617 | 095100 | 1732911900 | 38950 | 39000 | 39000 | 38900 | 425 |
| 619 | 20240617 | 095000 | 1716350300 | 39000 | 38950 | 39000 | 38950 | 296 |
| 620 | 20240617 | 094900 | 1704820500 | 39000 | 38950 | 39000 | 38900 | 2279 |
| 621 | 20240617 | 094800 | 1615996550 | 38950 | 38850 | 38950 | 38850 | 366 |
| 622 | 20240617 | 094700 | 1601747500 | 38900 | 38850 | 38900 | 38850 | 263 |
| 623 | 20240617 | 094600 | 1591516950 | 38850 | 38700 | 38850 | 38700 | 466 |
| 624 | 20240617 | 094500 | 1573431300 | 38750 | 38800 | 38850 | 38750 | 85 |
| 625 | 20240617 | 094400 | 1570136700 | 38800 | 38850 | 38850 | 38750 | 104 |
| 626 | 20240617 | 094300 | 1566102000 | 38800 | 38900 | 38900 | 38750 | 779 |
| 627 | 20240617 | 094200 | 1535889450 | 38850 | 38900 | 38900 | 38750 | 116 |
| 628 | 20240617 | 094100 | 1531390600 | 38850 | 38800 | 38850 | 38800 | 858 |
| 629 | 20240617 | 094000 | 1498086100 | 38850 | 38850 | 38900 | 38800 | 39 |
| 630 | 20240617 | 093900 | 1496571850 | 38800 | 38900 | 38900 | 38800 | 925 |
| 631 | 20240617 | 093800 | 1460637250 | 38900 | 38900 | 38900 | 38850 | 444 |
| 632 | 20240617 | 093700 | 1443376550 | 38850 | 38850 | 38850 | 38850 | 137 |
| 633 | 20240617 | 093600 | 1438054100 | 38850 | 38750 | 38850 | 38750 | 451 |
| 634 | 20240617 | 093500 | 1420557000 | 38800 | 38800 | 38800 | 38700 | 398 |
| 635 | 20240617 | 093400 | 1405134950 | 38700 | 38750 | 38800 | 38700 | 1410 |
| 636 | 20240617 | 093300 | 1350528350 | 38800 | 38850 | 38850 | 38750 | 1319 |
| 637 | 20240617 | 093200 | 1299362950 | 38850 | 38850 | 38850 | 38800 | 393 |
| 638 | 20240617 | 093100 | 1284113050 | 38850 | 38950 | 39000 | 38850 | 240 |
| 639 | 20240617 | 093000 | 1274768400 | 38950 | 38900 | 38950 | 38900 | 189 |
| 640 | 20240617 | 092900 | 1267408200 | 38900 | 38900 | 38900 | 38900 | 152 |
| 641 | 20240617 | 092800 | 1261495400 | 38850 | 38850 | 38950 | 38850 | 364 |
| 642 | 20240617 | 092700 | 1247342600 | 38900 | 39000 | 39000 | 38850 | 326 |
| 643 | 20240617 | 092600 | 1234660750 | 39000 | 38950 | 39000 | 38900 | 316 |
| 644 | 20240617 | 092500 | 1222351300 | 38950 | 38950 | 39000 | 38950 | 190 |
| 645 | 20240617 | 092400 | 1214949600 | 38950 | 38900 | 39150 | 38900 | 2599 |
| 646 | 20240617 | 092300 | 1113386350 | 38850 | 38950 | 39050 | 38850 | 1002 |
| 647 | 20240617 | 092200 | 1074410300 | 38950 | 38950 | 39050 | 38950 | 1360 |
| 648 | 20240617 | 092100 | 1021385300 | 38950 | 38850 | 38950 | 38850 | 427 |
| 649 | 20240617 | 092000 | 1004772900 | 38850 | 38800 | 38900 | 38800 | 613 |
| 650 | 20240617 | 091900 | 980971800 | 38900 | 38750 | 38900 | 38750 | 301 |
| 651 | 20240617 | 091800 | 969277000 | 38850 | 38600 | 38850 | 38550 | 1046 |
| 652 | 20240617 | 091700 | 928814650 | 38650 | 38650 | 38700 | 38600 | 593 |
| 653 | 20240617 | 091600 | 905914450 | 38650 | 38650 | 38750 | 38650 | 361 |
| 654 | 20240617 | 091500 | 891958100 | 38650 | 38650 | 38750 | 38650 | 2670 |
| 655 | 20240617 | 091400 | 788661500 | 38650 | 38650 | 38650 | 38550 | 791 |
| 656 | 20240617 | 091300 | 758109400 | 38650 | 38600 | 38650 | 38600 | 205 |
| 657 | 20240617 | 091200 | 750196100 | 38650 | 38600 | 38650 | 38550 | 819 |
| 658 | 20240617 | 091100 | 718557000 | 38600 | 38600 | 38600 | 38550 | 630 |
| 659 | 20240617 | 091000 | 694249500 | 38600 | 38750 | 38750 | 38550 | 499 |
| 660 | 20240617 | 090900 | 674994500 | 38700 | 38600 | 38700 | 38600 | 797 |
| 661 | 20240617 | 090800 | 644186000 | 38550 | 38600 | 38650 | 38550 | 253 |
| 662 | 20240617 | 090700 | 634420250 | 38550 | 38600 | 38600 | 38550 | 65 |
| 663 | 20240617 | 090600 | 631911350 | 38550 | 38550 | 38600 | 38500 | 504 |
| 664 | 20240617 | 090500 | 612468200 | 38600 | 38600 | 38650 | 38550 | 1865 |
| 665 | 20240617 | 090400 | 540458350 | 38650 | 38700 | 38700 | 38600 | 262 |
| 666 | 20240617 | 090300 | 530333750 | 38700 | 38500 | 38700 | 38300 | 2249 |
| 667 | 20240617 | 090200 | 443800500 | 38600 | 38600 | 38700 | 38550 | 674 |
| 668 | 20240617 | 090100 | 417782950 | 38600 | 38750 | 38900 | 38500 | 1174 |
| 669 | 20240617 | 090000 | 372341150 | 38800 | 39000 | 39000 | 38350 | 9578 |