37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 202800 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 7394 |
| 3 | 20240617 | 202700 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 4 | 20240617 | 202600 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 5 | 20240617 | 202500 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 6 | 20240617 | 202400 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 7 | 20240617 | 202300 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 8 | 20240617 | 202200 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 9 | 20240617 | 202100 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 10 | 20240617 | 202000 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 11 | 20240617 | 201900 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 12 | 20240617 | 201800 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 13 | 20240617 | 201700 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 14 | 20240617 | 201600 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 15 | 20240617 | 201500 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 16 | 20240617 | 201400 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 17 | 20240617 | 201300 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 18 | 20240617 | 201200 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 19 | 20240617 | 201100 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 20 | 20240617 | 201000 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 21 | 20240617 | 200900 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 22 | 20240617 | 200800 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 23 | 20240617 | 200700 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 24 | 20240617 | 200600 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 25 | 20240617 | 200500 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 26 | 20240617 | 200400 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 27 | 20240617 | 200300 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 28 | 20240617 | 200200 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 29 | 20240617 | 200100 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 30 | 20240617 | 200000 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 31 | 20240617 | 195900 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 32 | 20240617 | 195800 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 7394 |
| 33 | 20240617 | 195700 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 34 | 20240617 | 195600 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 35 | 20240617 | 195500 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 36 | 20240617 | 195400 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 37 | 20240617 | 195300 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 38 | 20240617 | 195200 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 39 | 20240617 | 195100 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 40 | 20240617 | 195000 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 41 | 20240617 | 194900 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 42 | 20240617 | 194800 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 43 | 20240617 | 194700 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 44 | 20240617 | 194600 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 45 | 20240617 | 194500 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 46 | 20240617 | 194400 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 47 | 20240617 | 194300 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 48 | 20240617 | 194200 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 49 | 20240617 | 194100 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 50 | 20240617 | 194000 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 51 | 20240617 | 193900 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 52 | 20240617 | 193800 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 53 | 20240617 | 193700 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 54 | 20240617 | 193600 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 55 | 20240617 | 193500 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 56 | 20240617 | 193400 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 57 | 20240617 | 193300 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 58 | 20240617 | 193200 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 59 | 20240617 | 193100 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 60 | 20240617 | 193000 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 61 | 20240617 | 192900 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 62 | 20240617 | 192800 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 7394 |
| 63 | 20240617 | 192700 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 64 | 20240617 | 192600 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 65 | 20240617 | 192500 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 66 | 20240617 | 192400 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 67 | 20240617 | 192300 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 68 | 20240617 | 192200 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 69 | 20240617 | 192100 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 70 | 20240617 | 192000 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 71 | 20240617 | 191900 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 72 | 20240617 | 191800 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 73 | 20240617 | 191700 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 74 | 20240617 | 191600 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 75 | 20240617 | 191500 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 76 | 20240617 | 191400 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 77 | 20240617 | 191300 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 78 | 20240617 | 191200 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 79 | 20240617 | 191100 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 80 | 20240617 | 191000 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 81 | 20240617 | 190900 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 82 | 20240617 | 190800 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 83 | 20240617 | 190700 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 84 | 20240617 | 190600 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 85 | 20240617 | 190500 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 86 | 20240617 | 190400 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 87 | 20240617 | 190300 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 88 | 20240617 | 190200 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 89 | 20240617 | 190100 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 90 | 20240617 | 190000 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 91 | 20240617 | 185900 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 92 | 20240617 | 185800 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 7394 |
| 93 | 20240617 | 185700 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 94 | 20240617 | 185600 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 95 | 20240617 | 185500 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 96 | 20240617 | 185400 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 97 | 20240617 | 185300 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 98 | 20240617 | 185200 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 99 | 20240617 | 185100 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 100 | 20240617 | 185000 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 101 | 20240617 | 184900 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 102 | 20240617 | 184800 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 103 | 20240617 | 184700 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 104 | 20240617 | 184600 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 105 | 20240617 | 184500 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 106 | 20240617 | 184400 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 107 | 20240617 | 184300 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 108 | 20240617 | 184200 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 109 | 20240617 | 184100 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 110 | 20240617 | 184000 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 111 | 20240617 | 183900 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 112 | 20240617 | 183800 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 113 | 20240617 | 183700 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 114 | 20240617 | 183600 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 115 | 20240617 | 183500 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 116 | 20240617 | 183400 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 117 | 20240617 | 183300 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 118 | 20240617 | 183200 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 119 | 20240617 | 183100 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 120 | 20240617 | 183000 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 121 | 20240617 | 182900 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 122 | 20240617 | 182800 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 7394 |
| 123 | 20240617 | 182700 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 124 | 20240617 | 182600 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 125 | 20240617 | 182500 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 126 | 20240617 | 182400 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 127 | 20240617 | 182300 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 128 | 20240617 | 182200 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 129 | 20240617 | 182100 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 130 | 20240617 | 182000 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 131 | 20240617 | 181900 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 132 | 20240617 | 181800 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 133 | 20240617 | 181700 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 134 | 20240617 | 181600 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 135 | 20240617 | 181500 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 136 | 20240617 | 181400 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 137 | 20240617 | 181300 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 138 | 20240617 | 181200 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 139 | 20240617 | 181100 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 140 | 20240617 | 181000 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 141 | 20240617 | 180900 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 142 | 20240617 | 180800 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 143 | 20240617 | 180700 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 144 | 20240617 | 180600 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 145 | 20240617 | 180500 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 146 | 20240617 | 180400 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 147 | 20240617 | 180300 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 148 | 20240617 | 180200 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 149 | 20240617 | 180100 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 150 | 20240617 | 180000 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 151 | 20240617 | 175900 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 152 | 20240617 | 175800 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 7394 |
| 153 | 20240617 | 175700 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 154 | 20240617 | 175600 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 155 | 20240617 | 175500 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 156 | 20240617 | 175400 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 157 | 20240617 | 175300 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 158 | 20240617 | 175200 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 159 | 20240617 | 175100 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 160 | 20240617 | 175000 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 161 | 20240617 | 174900 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 162 | 20240617 | 174800 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 163 | 20240617 | 174700 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 164 | 20240617 | 174600 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 165 | 20240617 | 174500 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 166 | 20240617 | 174400 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 167 | 20240617 | 174300 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 168 | 20240617 | 174200 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 169 | 20240617 | 174100 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 170 | 20240617 | 174000 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 171 | 20240617 | 173900 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 172 | 20240617 | 173800 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 173 | 20240617 | 173700 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 174 | 20240617 | 173600 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 175 | 20240617 | 173500 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 176 | 20240617 | 173400 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 177 | 20240617 | 173300 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 178 | 20240617 | 173200 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 179 | 20240617 | 173100 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 180 | 20240617 | 173000 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 181 | 20240617 | 172900 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 182 | 20240617 | 172800 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 7394 |
| 183 | 20240617 | 172700 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 184 | 20240617 | 172600 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 185 | 20240617 | 172500 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 186 | 20240617 | 172400 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 187 | 20240617 | 172300 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 188 | 20240617 | 172200 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 189 | 20240617 | 172100 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 190 | 20240617 | 172000 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 191 | 20240617 | 171900 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 192 | 20240617 | 171800 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 193 | 20240617 | 171700 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 194 | 20240617 | 171600 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 195 | 20240617 | 171500 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 196 | 20240617 | 171400 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 197 | 20240617 | 171300 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 198 | 20240617 | 171200 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 199 | 20240617 | 171100 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 200 | 20240617 | 171000 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 201 | 20240617 | 170900 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 202 | 20240617 | 170800 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 203 | 20240617 | 170700 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 204 | 20240617 | 170600 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 205 | 20240617 | 170500 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 206 | 20240617 | 170400 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 207 | 20240617 | 170300 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 208 | 20240617 | 170200 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 209 | 20240617 | 170100 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 210 | 20240617 | 170000 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 211 | 20240617 | 165900 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 212 | 20240617 | 165800 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 7394 |
| 213 | 20240617 | 165700 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 214 | 20240617 | 165600 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 215 | 20240617 | 165500 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 216 | 20240617 | 165400 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 217 | 20240617 | 165300 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 218 | 20240617 | 165200 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 219 | 20240617 | 165100 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 220 | 20240617 | 165000 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 221 | 20240617 | 164900 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 222 | 20240617 | 164800 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 223 | 20240617 | 164700 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 224 | 20240617 | 164600 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 225 | 20240617 | 164500 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 226 | 20240617 | 164400 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 227 | 20240617 | 164300 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 228 | 20240617 | 164200 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 229 | 20240617 | 164100 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 230 | 20240617 | 164000 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 231 | 20240617 | 163900 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 232 | 20240617 | 163800 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 233 | 20240617 | 163700 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 234 | 20240617 | 163600 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 235 | 20240617 | 163500 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 236 | 20240617 | 163400 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 237 | 20240617 | 163300 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 238 | 20240617 | 163200 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 239 | 20240617 | 163100 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 240 | 20240617 | 163000 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 241 | 20240617 | 162900 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 242 | 20240617 | 162800 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 7394 |
| 243 | 20240617 | 162700 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 244 | 20240617 | 162600 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 245 | 20240617 | 162500 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 246 | 20240617 | 162400 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 247 | 20240617 | 162300 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 248 | 20240617 | 162200 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 249 | 20240617 | 162100 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 250 | 20240617 | 162000 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 251 | 20240617 | 161900 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 252 | 20240617 | 161800 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 253 | 20240617 | 161700 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 254 | 20240617 | 161600 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 255 | 20240617 | 161500 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 256 | 20240617 | 161400 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 257 | 20240617 | 161300 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 258 | 20240617 | 161200 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 259 | 20240617 | 161100 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 260 | 20240617 | 161000 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 261 | 20240617 | 160900 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 262 | 20240617 | 160800 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 263 | 20240617 | 160700 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 264 | 20240617 | 160600 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 265 | 20240617 | 160500 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 266 | 20240617 | 160400 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 267 | 20240617 | 160300 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 268 | 20240617 | 160200 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 269 | 20240617 | 160100 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 270 | 20240617 | 160000 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 271 | 20240617 | 155900 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 272 | 20240617 | 155800 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 7394 |
| 273 | 20240617 | 155700 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 274 | 20240617 | 155600 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 275 | 20240617 | 155500 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 276 | 20240617 | 155400 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 277 | 20240617 | 155300 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 278 | 20240617 | 155200 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 279 | 20240617 | 155100 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 280 | 20240617 | 155000 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 281 | 20240617 | 154900 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 282 | 20240617 | 154800 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 283 | 20240617 | 154700 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 284 | 20240617 | 154600 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 285 | 20240617 | 154500 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 286 | 20240617 | 154400 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 287 | 20240617 | 154300 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 288 | 20240617 | 154200 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 289 | 20240617 | 154100 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 290 | 20240617 | 154000 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 291 | 20240617 | 153900 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 292 | 20240617 | 153800 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 293 | 20240617 | 153700 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 294 | 20240617 | 153600 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 295 | 20240617 | 153500 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 296 | 20240617 | 153400 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 297 | 20240617 | 153300 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 298 | 20240617 | 153200 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 299 | 20240617 | 153100 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 300 | 20240617 | 153000 | 9215222900 | 29000 | 29000 | 29000 | 29000 | 7394 |
| 301 | 20240617 | 152900 | 9000796900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 302 | 20240617 | 152800 | 9000796900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 303 | 20240617 | 152700 | 9000796900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 304 | 20240617 | 152600 | 9000796900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 305 | 20240617 | 152500 | 9000796900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 306 | 20240617 | 152400 | 9000796900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 307 | 20240617 | 152300 | 9000796900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 308 | 20240617 | 152200 | 9000796900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 309 | 20240617 | 152100 | 9000796900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 310 | 20240617 | 152000 | 9000796900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 311 | 20240617 | 151900 | 9000796900 | 28950 | 29000 | 29000 | 28900 | 3019 |
| 312 | 20240617 | 151800 | 8913530800 | 28950 | 28950 | 28950 | 28850 | 1033 |
| 313 | 20240617 | 151700 | 8883649050 | 28900 | 28950 | 28950 | 28850 | 278 |
| 314 | 20240617 | 151600 | 8875619600 | 28900 | 28850 | 28950 | 28850 | 3432 |
| 315 | 20240617 | 151500 | 8776380250 | 28900 | 28850 | 28900 | 28850 | 55 |
| 316 | 20240617 | 151400 | 8774791500 | 28850 | 28850 | 28900 | 28850 | 1467 |
| 317 | 20240617 | 151300 | 8732443450 | 28850 | 28850 | 28900 | 28850 | 807 |
| 318 | 20240617 | 151200 | 8709145000 | 28850 | 28850 | 28900 | 28850 | 603 |
| 319 | 20240617 | 151100 | 8691738950 | 28900 | 28900 | 28900 | 28850 | 118 |
| 320 | 20240617 | 151000 | 8688333400 | 28850 | 28900 | 28900 | 28850 | 137 |
| 321 | 20240617 | 150900 | 8684379650 | 28900 | 28900 | 28950 | 28900 | 336 |
| 322 | 20240617 | 150800 | 8674668150 | 28900 | 28900 | 28950 | 28900 | 320 |
| 323 | 20240617 | 150700 | 8665418400 | 28900 | 28950 | 28950 | 28900 | 252 |
| 324 | 20240617 | 150600 | 8658130050 | 28900 | 28900 | 28950 | 28900 | 81 |
| 325 | 20240617 | 150500 | 8655786150 | 28950 | 28950 | 29000 | 28900 | 418 |
| 326 | 20240617 | 150400 | 8643687300 | 29000 | 29000 | 29000 | 28900 | 3057 |
| 327 | 20240617 | 150300 | 8555187650 | 29000 | 29000 | 29000 | 28950 | 447 |
| 328 | 20240617 | 150200 | 8542233050 | 29000 | 28950 | 29000 | 28900 | 382 |
| 329 | 20240617 | 150100 | 8531173900 | 28950 | 28950 | 29000 | 28900 | 2408 |
| 330 | 20240617 | 150000 | 8461462650 | 28950 | 28900 | 28950 | 28900 | 412 |
| 331 | 20240617 | 145900 | 8449554650 | 28950 | 28950 | 28950 | 28900 | 225 |
| 332 | 20240617 | 145800 | 8443043950 | 28950 | 28950 | 28950 | 28900 | 190 |
| 333 | 20240617 | 145700 | 8437551650 | 28950 | 28950 | 28950 | 28900 | 640 |
| 334 | 20240617 | 145600 | 8419038500 | 28950 | 28950 | 28950 | 28900 | 211 |
| 335 | 20240617 | 145500 | 8412935400 | 28950 | 28900 | 28950 | 28900 | 316 |
| 336 | 20240617 | 145400 | 8403798600 | 28950 | 28900 | 29000 | 28900 | 819 |
| 337 | 20240617 | 145300 | 8380121950 | 29000 | 28950 | 29000 | 28900 | 433 |
| 338 | 20240617 | 145200 | 8367593050 | 28950 | 28950 | 29000 | 28900 | 498 |
| 339 | 20240617 | 145100 | 8353174950 | 29000 | 28950 | 29000 | 28900 | 295 |
| 340 | 20240617 | 145000 | 8344626150 | 28950 | 28900 | 29000 | 28900 | 1967 |
| 341 | 20240617 | 144900 | 8287744250 | 28900 | 28850 | 28900 | 28850 | 215 |
| 342 | 20240617 | 144800 | 8281539750 | 28900 | 28900 | 28950 | 28850 | 2273 |
| 343 | 20240617 | 144700 | 8215851750 | 28900 | 28850 | 28900 | 28850 | 208 |
| 344 | 20240617 | 144600 | 8209848750 | 28900 | 28950 | 28950 | 28850 | 447 |
| 345 | 20240617 | 144500 | 8196951400 | 28950 | 28900 | 28950 | 28900 | 597 |
| 346 | 20240617 | 144400 | 8179697050 | 28900 | 28850 | 28900 | 28800 | 4228 |
| 347 | 20240617 | 144300 | 8057635650 | 28850 | 28900 | 28900 | 28850 | 188 |
| 348 | 20240617 | 144200 | 8052210700 | 28900 | 28850 | 28900 | 28850 | 104 |
| 349 | 20240617 | 144100 | 8049209700 | 28850 | 28850 | 28850 | 28850 | 699 |
| 350 | 20240617 | 144000 | 8029043550 | 28850 | 28850 | 28900 | 28850 | 219 |
| 351 | 20240617 | 143900 | 8022725300 | 28850 | 28850 | 28900 | 28850 | 207 |
| 352 | 20240617 | 143800 | 8016749700 | 28850 | 28900 | 28950 | 28850 | 1225 |
| 353 | 20240617 | 143700 | 7981354050 | 28900 | 29000 | 29000 | 28900 | 1563 |
| 354 | 20240617 | 143600 | 7936102700 | 29000 | 28950 | 29000 | 28950 | 171 |
| 355 | 20240617 | 143500 | 7931149000 | 29000 | 28950 | 29000 | 28950 | 569 |
| 356 | 20240617 | 143400 | 7914660400 | 28950 | 28950 | 29000 | 28950 | 113 |
| 357 | 20240617 | 143300 | 7911388700 | 28950 | 29000 | 29000 | 28950 | 212 |
| 358 | 20240617 | 143200 | 7905246150 | 28950 | 29000 | 29000 | 28950 | 562 |
| 359 | 20240617 | 143100 | 7888953750 | 29000 | 29000 | 29050 | 29000 | 544 |
| 360 | 20240617 | 143000 | 7873169000 | 29000 | 29050 | 29050 | 29000 | 132 |
| 361 | 20240617 | 142900 | 7869340700 | 29000 | 28950 | 29000 | 28950 | 1887 |
| 362 | 20240617 | 142800 | 7814625250 | 28950 | 29000 | 29000 | 28950 | 242 |
| 363 | 20240617 | 142700 | 7807614100 | 28950 | 29000 | 29000 | 28950 | 317 |
| 364 | 20240617 | 142600 | 7798436800 | 29000 | 28950 | 29000 | 28950 | 563 |
| 365 | 20240617 | 142500 | 7782120150 | 28950 | 28950 | 28950 | 28900 | 101 |
| 366 | 20240617 | 142400 | 7779201000 | 28900 | 28950 | 29000 | 28900 | 152 |
| 367 | 20240617 | 142300 | 7774802750 | 28900 | 29000 | 29000 | 28900 | 1076 |
| 368 | 20240617 | 142200 | 7743697750 | 29000 | 29000 | 29000 | 29000 | 50 |
| 369 | 20240617 | 142100 | 7742247750 | 29000 | 28900 | 29000 | 28900 | 398 |
| 370 | 20240617 | 142000 | 7730725550 | 28900 | 28900 | 28950 | 28900 | 410 |
| 371 | 20240617 | 141900 | 7718868500 | 28900 | 28900 | 28950 | 28900 | 298 |
| 372 | 20240617 | 141800 | 7710246650 | 28900 | 28950 | 28950 | 28900 | 86 |
| 373 | 20240617 | 141700 | 7707758100 | 28950 | 28950 | 29000 | 28900 | 880 |
| 374 | 20240617 | 141600 | 7682303250 | 28950 | 28900 | 28950 | 28900 | 347 |
| 375 | 20240617 | 141500 | 7672267050 | 28900 | 28950 | 28950 | 28900 | 230 |
| 376 | 20240617 | 141400 | 7665619600 | 28900 | 28950 | 28950 | 28900 | 109 |
| 377 | 20240617 | 141300 | 7662467100 | 28950 | 28900 | 28950 | 28900 | 16 |
| 378 | 20240617 | 141200 | 7662004450 | 28900 | 28950 | 28950 | 28900 | 224 |
| 379 | 20240617 | 141100 | 7655530800 | 28950 | 28900 | 28950 | 28900 | 287 |
| 380 | 20240617 | 141000 | 7647227350 | 28900 | 28900 | 28950 | 28900 | 62 |
| 381 | 20240617 | 140900 | 7645435300 | 28900 | 28900 | 28950 | 28900 | 352 |
| 382 | 20240617 | 140800 | 7635260300 | 28950 | 28900 | 28950 | 28900 | 115 |
| 383 | 20240617 | 140700 | 7631933300 | 28900 | 28950 | 28950 | 28900 | 246 |
| 384 | 20240617 | 140600 | 7624822750 | 28950 | 28850 | 28950 | 28850 | 49 |
| 385 | 20240617 | 140500 | 7623404900 | 28900 | 28850 | 28900 | 28850 | 323 |
| 386 | 20240617 | 140400 | 7614070500 | 28900 | 28900 | 28900 | 28850 | 1423 |
| 387 | 20240617 | 140300 | 7572948050 | 28850 | 28950 | 28950 | 28850 | 189 |
| 388 | 20240617 | 140200 | 7567482700 | 28900 | 28900 | 28900 | 28850 | 537 |
| 389 | 20240617 | 140100 | 7551971500 | 28950 | 28950 | 28950 | 28950 | 149 |
| 390 | 20240617 | 140000 | 7547657950 | 28950 | 28900 | 28950 | 28900 | 18 |
| 391 | 20240617 | 135900 | 7547137600 | 28900 | 28900 | 29000 | 28900 | 2818 |
| 392 | 20240617 | 135800 | 7465473450 | 28900 | 28900 | 28900 | 28850 | 2249 |
| 393 | 20240617 | 135700 | 7400478050 | 28850 | 28900 | 28900 | 28850 | 30 |
| 394 | 20240617 | 135600 | 7399611300 | 28900 | 28950 | 28950 | 28850 | 2693 |
| 395 | 20240617 | 135500 | 7321788150 | 28950 | 29000 | 29050 | 28950 | 5096 |
| 396 | 20240617 | 135400 | 7174237200 | 29000 | 29000 | 29000 | 28950 | 231 |
| 397 | 20240617 | 135300 | 7167543400 | 29000 | 29000 | 29000 | 29000 | 60 |
| 398 | 20240617 | 135200 | 7165803400 | 28950 | 28950 | 29000 | 28950 | 2040 |
| 399 | 20240617 | 135100 | 7106652050 | 28950 | 28950 | 28950 | 28900 | 214 |
| 400 | 20240617 | 135000 | 7100464100 | 28950 | 28950 | 28950 | 28900 | 60 |
| 401 | 20240617 | 134900 | 7098727200 | 28900 | 28950 | 28950 | 28900 | 88 |
| 402 | 20240617 | 134800 | 7096180800 | 28950 | 28950 | 28950 | 28900 | 248 |
| 403 | 20240617 | 134700 | 7089004800 | 29000 | 28950 | 29000 | 28950 | 569 |
| 404 | 20240617 | 134600 | 7072531900 | 28950 | 28950 | 28950 | 28900 | 381 |
| 405 | 20240617 | 134500 | 7061518450 | 28950 | 29000 | 29000 | 28950 | 57 |
| 406 | 20240617 | 134400 | 7059866550 | 28950 | 28950 | 29000 | 28950 | 291 |
| 407 | 20240617 | 134300 | 7051442050 | 28950 | 28900 | 28950 | 28900 | 311 |
| 408 | 20240617 | 134200 | 7042454050 | 28950 | 28900 | 28950 | 28900 | 84 |
| 409 | 20240617 | 134100 | 7040025050 | 28900 | 28950 | 28950 | 28900 | 190 |
| 410 | 20240617 | 134000 | 7034524800 | 28950 | 28950 | 29000 | 28950 | 621 |
| 411 | 20240617 | 133900 | 7016546800 | 28950 | 29000 | 29000 | 28950 | 1443 |
| 412 | 20240617 | 133800 | 6974771450 | 29000 | 29000 | 29000 | 28950 | 319 |
| 413 | 20240617 | 133700 | 6965526800 | 29000 | 28950 | 29000 | 28900 | 1522 |
| 414 | 20240617 | 133600 | 6921467850 | 28950 | 28900 | 28950 | 28900 | 95 |
| 415 | 20240617 | 133500 | 6918720250 | 28900 | 28900 | 28950 | 28900 | 121 |
| 416 | 20240617 | 133400 | 6915223050 | 28900 | 28950 | 28950 | 28900 | 79 |
| 417 | 20240617 | 133300 | 6912936700 | 28950 | 28850 | 28950 | 28850 | 712 |
| 418 | 20240617 | 133200 | 6892364000 | 28850 | 28850 | 28900 | 28850 | 345 |
| 419 | 20240617 | 133100 | 6882410500 | 28900 | 28850 | 28900 | 28800 | 437 |
| 420 | 20240617 | 133000 | 6869800950 | 28800 | 28750 | 28850 | 28750 | 1133 |
| 421 | 20240617 | 132900 | 6837185650 | 28750 | 28700 | 28750 | 28700 | 487 |
| 422 | 20240617 | 132800 | 6823198000 | 28700 | 28750 | 28750 | 28700 | 33 |
| 423 | 20240617 | 132700 | 6822249300 | 28700 | 28700 | 28750 | 28700 | 222 |
| 424 | 20240617 | 132600 | 6815877750 | 28700 | 28750 | 28750 | 28700 | 109 |
| 425 | 20240617 | 132500 | 6812749300 | 28750 | 28750 | 28750 | 28700 | 2152 |
| 426 | 20240617 | 132400 | 6750926800 | 28800 | 28750 | 28800 | 28750 | 75 |
| 427 | 20240617 | 132300 | 6748770350 | 28750 | 28800 | 28800 | 28750 | 18 |
| 428 | 20240617 | 132200 | 6748252700 | 28750 | 28750 | 28800 | 28750 | 124 |
| 429 | 20240617 | 132100 | 6744687100 | 28800 | 28800 | 28800 | 28750 | 70 |
| 430 | 20240617 | 132000 | 6742671150 | 28750 | 28750 | 28750 | 28750 | 114 |
| 431 | 20240617 | 131900 | 6739393650 | 28800 | 28750 | 28800 | 28750 | 114 |
| 432 | 20240617 | 131800 | 6736116000 | 28750 | 28750 | 28800 | 28750 | 67 |
| 433 | 20240617 | 131700 | 6734189600 | 28750 | 28800 | 28800 | 28750 | 288 |
| 434 | 20240617 | 131600 | 6725909450 | 28750 | 28800 | 28800 | 28750 | 90 |
| 435 | 20240617 | 131500 | 6723318250 | 28800 | 28800 | 28850 | 28800 | 354 |
| 436 | 20240617 | 131400 | 6713109300 | 28750 | 28800 | 28850 | 28750 | 172 |
| 437 | 20240617 | 131300 | 6708159850 | 28800 | 28750 | 28800 | 28750 | 125 |
| 438 | 20240617 | 131200 | 6704561850 | 28800 | 28750 | 28800 | 28750 | 26 |
| 439 | 20240617 | 131100 | 6703814300 | 28750 | 28750 | 28750 | 28700 | 611 |
| 440 | 20240617 | 131000 | 6686248750 | 28750 | 28750 | 28750 | 28700 | 208 |
| 441 | 20240617 | 130900 | 6680273950 | 28700 | 28750 | 28750 | 28700 | 2201 |
| 442 | 20240617 | 130800 | 6617101150 | 28750 | 28700 | 28750 | 28700 | 2665 |
| 443 | 20240617 | 130700 | 6540542600 | 28700 | 28750 | 28750 | 28700 | 258 |
| 444 | 20240617 | 130600 | 6533125800 | 28700 | 28750 | 28750 | 28700 | 270 |
| 445 | 20240617 | 130500 | 6525363500 | 28800 | 28800 | 28800 | 28750 | 682 |
| 446 | 20240617 | 130400 | 6505730600 | 28850 | 28800 | 28850 | 28800 | 33 |
| 447 | 20240617 | 130300 | 6504779250 | 28800 | 28900 | 28900 | 28800 | 173 |
| 448 | 20240617 | 130200 | 6499790500 | 28900 | 28900 | 28900 | 28800 | 1024 |
| 449 | 20240617 | 130100 | 6470297000 | 28850 | 28800 | 28850 | 28750 | 5149 |
| 450 | 20240617 | 130000 | 6321992800 | 28800 | 28750 | 28800 | 28750 | 49 |
| 451 | 20240617 | 125900 | 6320583850 | 28800 | 28750 | 28800 | 28750 | 566 |
| 452 | 20240617 | 125800 | 6304307650 | 28750 | 28800 | 28800 | 28750 | 83 |
| 453 | 20240617 | 125700 | 6301921300 | 28800 | 28800 | 28800 | 28800 | 143 |
| 454 | 20240617 | 125600 | 6297802900 | 28800 | 28800 | 28800 | 28750 | 97 |
| 455 | 20240617 | 125500 | 6295014000 | 28800 | 28750 | 28800 | 28750 | 18 |
| 456 | 20240617 | 125400 | 6294496350 | 28800 | 28750 | 28800 | 28750 | 125 |
| 457 | 20240617 | 125300 | 6290902450 | 28800 | 28750 | 28800 | 28750 | 1162 |
| 458 | 20240617 | 125200 | 6257491600 | 28700 | 28700 | 28700 | 28700 | 10 |
| 459 | 20240617 | 125100 | 6257204600 | 28750 | 28650 | 28750 | 28650 | 1121 |
| 460 | 20240617 | 125000 | 6225032200 | 28650 | 28650 | 28700 | 28650 | 291 |
| 461 | 20240617 | 124900 | 6216692850 | 28650 | 28650 | 28700 | 28650 | 21 |
| 462 | 20240617 | 124800 | 6216091050 | 28700 | 28700 | 28700 | 28650 | 292 |
| 463 | 20240617 | 124700 | 6207724950 | 28650 | 28700 | 28700 | 28650 | 126 |
| 464 | 20240617 | 124600 | 6204109500 | 28700 | 28700 | 28700 | 28650 | 770 |
| 465 | 20240617 | 124500 | 6182038850 | 28650 | 28750 | 28750 | 28650 | 619 |
| 466 | 20240617 | 124400 | 6164274100 | 28750 | 28750 | 28750 | 28700 | 125 |
| 467 | 20240617 | 124300 | 6160681050 | 28750 | 28750 | 28750 | 28750 | 315 |
| 468 | 20240617 | 124200 | 6151624800 | 28700 | 28700 | 28750 | 28700 | 275 |
| 469 | 20240617 | 124100 | 6143726800 | 28750 | 28750 | 28750 | 28700 | 16 |
| 470 | 20240617 | 124000 | 6143266850 | 28750 | 28750 | 28750 | 28700 | 237 |
| 471 | 20240617 | 123900 | 6136462900 | 28750 | 28750 | 28750 | 28750 | 2 |
| 472 | 20240617 | 123800 | 6136405400 | 28700 | 28750 | 28750 | 28700 | 84 |
| 473 | 20240617 | 123700 | 6133994150 | 28700 | 28700 | 28750 | 28700 | 141 |
| 474 | 20240617 | 123600 | 6129947250 | 28700 | 28700 | 28750 | 28700 | 146 |
| 475 | 20240617 | 123500 | 6125756900 | 28700 | 28700 | 28750 | 28700 | 184 |
| 476 | 20240617 | 123400 | 6120475100 | 28700 | 28750 | 28750 | 28700 | 117 |
| 477 | 20240617 | 123300 | 6117116500 | 28700 | 28700 | 28700 | 28700 | 14 |
| 478 | 20240617 | 123200 | 6116714700 | 28750 | 28700 | 28750 | 28700 | 196 |
| 479 | 20240617 | 123100 | 6111089350 | 28750 | 28700 | 28750 | 28700 | 552 |
| 480 | 20240617 | 123000 | 6095246850 | 28750 | 28750 | 28750 | 28750 | 16 |
| 481 | 20240617 | 122900 | 6094786850 | 28700 | 28750 | 28750 | 28700 | 230 |
| 482 | 20240617 | 122800 | 6088178600 | 28750 | 28750 | 28750 | 28750 | 18 |
| 483 | 20240617 | 122700 | 6087661100 | 28700 | 28700 | 28750 | 28700 | 92 |
| 484 | 20240617 | 122600 | 6085020600 | 28750 | 28700 | 28750 | 28700 | 54 |
| 485 | 20240617 | 122500 | 6083468800 | 28750 | 28700 | 28750 | 28700 | 103 |
| 486 | 20240617 | 122400 | 6080512550 | 28750 | 28750 | 28750 | 28700 | 120 |
| 487 | 20240617 | 122300 | 6077067600 | 28750 | 28750 | 28750 | 28700 | 253 |
| 488 | 20240617 | 122200 | 6069795000 | 28750 | 28700 | 28750 | 28700 | 37 |
| 489 | 20240617 | 122100 | 6068732950 | 28750 | 28700 | 28750 | 28700 | 152 |
| 490 | 20240617 | 122000 | 6064368900 | 28700 | 28750 | 28750 | 28700 | 19 |
| 491 | 20240617 | 121900 | 6063823450 | 28750 | 28750 | 28750 | 28700 | 128 |
| 492 | 20240617 | 121800 | 6060148500 | 28750 | 28750 | 28800 | 28750 | 358 |
| 493 | 20240617 | 121700 | 6049855900 | 28750 | 28750 | 28800 | 28750 | 219 |
| 494 | 20240617 | 121600 | 6043559500 | 28800 | 28800 | 28800 | 28750 | 108 |
| 495 | 20240617 | 121500 | 6040454250 | 28800 | 28800 | 28800 | 28750 | 214 |
| 496 | 20240617 | 121400 | 6034291750 | 28800 | 28800 | 28800 | 28800 | 0 |
| 497 | 20240617 | 121300 | 6034291750 | 28800 | 28750 | 28800 | 28700 | 3127 |
| 498 | 20240617 | 121200 | 5944389000 | 28750 | 28700 | 28750 | 28700 | 34 |
| 499 | 20240617 | 121100 | 5943413100 | 28700 | 28700 | 28750 | 28700 | 123 |
| 500 | 20240617 | 121000 | 5939882750 | 28750 | 28750 | 28750 | 28700 | 108 |
| 501 | 20240617 | 120900 | 5936782750 | 28700 | 28750 | 28750 | 28700 | 71 |
| 502 | 20240617 | 120800 | 5934742250 | 28750 | 28700 | 28750 | 28700 | 218 |
| 503 | 20240617 | 120700 | 5928483050 | 28700 | 28700 | 28750 | 28700 | 236 |
| 504 | 20240617 | 120600 | 5921709700 | 28700 | 28700 | 28750 | 28700 | 22 |
| 505 | 20240617 | 120500 | 5921078150 | 28700 | 28750 | 28750 | 28700 | 99 |
| 506 | 20240617 | 120400 | 5918235900 | 28750 | 28700 | 28750 | 28700 | 935 |
| 507 | 20240617 | 120300 | 5891401250 | 28650 | 28650 | 28750 | 28650 | 2830 |
| 508 | 20240617 | 120200 | 5810298200 | 28650 | 28700 | 28700 | 28650 | 17 |
| 509 | 20240617 | 120100 | 5809811000 | 28700 | 28700 | 28700 | 28700 | 79 |
| 510 | 20240617 | 120000 | 5807543700 | 28700 | 28700 | 28750 | 28700 | 774 |
| 511 | 20240617 | 115900 | 5785329850 | 28700 | 28700 | 28700 | 28700 | 180 |
| 512 | 20240617 | 115800 | 5780163850 | 28650 | 28650 | 28700 | 28650 | 92 |
| 513 | 20240617 | 115700 | 5777527900 | 28700 | 28650 | 28700 | 28650 | 128 |
| 514 | 20240617 | 115600 | 5773860250 | 28700 | 28700 | 28700 | 28650 | 59 |
| 515 | 20240617 | 115500 | 5772167200 | 28700 | 28700 | 28700 | 28650 | 1410 |
| 516 | 20240617 | 115400 | 5731759250 | 28750 | 28700 | 28750 | 28700 | 890 |
| 517 | 20240617 | 115300 | 5706216100 | 28700 | 28650 | 28700 | 28650 | 28 |
| 518 | 20240617 | 115200 | 5705413650 | 28650 | 28750 | 28750 | 28650 | 216 |
| 519 | 20240617 | 115100 | 5699219050 | 28750 | 28750 | 28750 | 28700 | 22 |
| 520 | 20240617 | 115000 | 5698587250 | 28700 | 28700 | 28700 | 28650 | 183 |
| 521 | 20240617 | 114900 | 5693341550 | 28700 | 28700 | 28750 | 28700 | 382 |
| 522 | 20240617 | 114800 | 5682378000 | 28700 | 28650 | 28700 | 28650 | 25 |
| 523 | 20240617 | 114700 | 5681661200 | 28700 | 28650 | 28700 | 28650 | 163 |
| 524 | 20240617 | 114600 | 5676990100 | 28700 | 28700 | 28700 | 28650 | 61 |
| 525 | 20240617 | 114500 | 5675240150 | 28650 | 28650 | 28700 | 28650 | 57 |
| 526 | 20240617 | 114400 | 5673606850 | 28650 | 28650 | 28700 | 28650 | 102 |
| 527 | 20240617 | 114300 | 5670684400 | 28650 | 28700 | 28700 | 28650 | 612 |
| 528 | 20240617 | 114200 | 5653149600 | 28650 | 28750 | 28750 | 28650 | 1290 |
| 529 | 20240617 | 114100 | 5616169500 | 28750 | 28750 | 28750 | 28700 | 3 |
| 530 | 20240617 | 114000 | 5616083300 | 28750 | 28700 | 28750 | 28700 | 29 |
| 531 | 20240617 | 113900 | 5615250400 | 28700 | 28700 | 28750 | 28700 | 355 |
| 532 | 20240617 | 113800 | 5605060500 | 28750 | 28700 | 28750 | 28700 | 424 |
| 533 | 20240617 | 113700 | 5592876900 | 28700 | 28700 | 28750 | 28650 | 496 |
| 534 | 20240617 | 113600 | 5578653200 | 28700 | 28700 | 28700 | 28700 | 160 |
| 535 | 20240617 | 113500 | 5574061200 | 28700 | 28700 | 28750 | 28700 | 809 |
| 536 | 20240617 | 113400 | 5550833050 | 28750 | 28700 | 28750 | 28700 | 101 |
| 537 | 20240617 | 113300 | 5547934250 | 28700 | 28700 | 28700 | 28650 | 1954 |
| 538 | 20240617 | 113200 | 5491856700 | 28700 | 28700 | 28750 | 28650 | 654 |
| 539 | 20240617 | 113100 | 5473089400 | 28700 | 28700 | 28700 | 28700 | 132 |
| 540 | 20240617 | 113000 | 5469301000 | 28750 | 28700 | 28750 | 28700 | 11 |
| 541 | 20240617 | 112900 | 5468984950 | 28700 | 28700 | 28750 | 28700 | 1289 |
| 542 | 20240617 | 112800 | 5431990500 | 28700 | 28700 | 28750 | 28700 | 539 |
| 543 | 20240617 | 112700 | 5416520900 | 28750 | 28750 | 28750 | 28700 | 28 |
| 544 | 20240617 | 112600 | 5415716900 | 28750 | 28700 | 28750 | 28700 | 123 |
| 545 | 20240617 | 112500 | 5412185950 | 28750 | 28750 | 28750 | 28700 | 129 |
| 546 | 20240617 | 112400 | 5408483200 | 28700 | 28750 | 28750 | 28700 | 274 |
| 547 | 20240617 | 112300 | 5400618950 | 28750 | 28750 | 28750 | 28700 | 565 |
| 548 | 20240617 | 112200 | 5384398300 | 28700 | 28750 | 28800 | 28700 | 835 |
| 549 | 20240617 | 112100 | 5360397250 | 28800 | 28800 | 28800 | 28750 | 17 |
| 550 | 20240617 | 112000 | 5359907700 | 28850 | 28800 | 28850 | 28800 | 700 |
| 551 | 20240617 | 111900 | 5339739150 | 28800 | 28800 | 28850 | 28750 | 4391 |
| 552 | 20240617 | 111800 | 5213340950 | 28800 | 28850 | 28850 | 28800 | 98 |
| 553 | 20240617 | 111700 | 5210518300 | 28800 | 28850 | 28850 | 28800 | 262 |
| 554 | 20240617 | 111600 | 5202970100 | 28850 | 28850 | 28850 | 28800 | 264 |
| 555 | 20240617 | 111500 | 5195366650 | 28800 | 28850 | 28850 | 28800 | 213 |
| 556 | 20240617 | 111400 | 5189227150 | 28800 | 28850 | 28850 | 28800 | 198 |
| 557 | 20240617 | 111300 | 5183524350 | 28800 | 28850 | 28850 | 28800 | 186 |
| 558 | 20240617 | 111200 | 5178167200 | 28800 | 28800 | 28850 | 28800 | 489 |
| 559 | 20240617 | 111100 | 5164083400 | 28800 | 28850 | 28850 | 28800 | 33 |
| 560 | 20240617 | 111000 | 5163132550 | 28850 | 28900 | 28900 | 28850 | 1923 |
| 561 | 20240617 | 110900 | 5107653700 | 28850 | 28850 | 28900 | 28850 | 50 |
| 562 | 20240617 | 110800 | 5106211050 | 28850 | 28900 | 28900 | 28850 | 1029 |
| 563 | 20240617 | 110700 | 5076523750 | 28850 | 28900 | 28900 | 28850 | 155 |
| 564 | 20240617 | 110600 | 5072047650 | 28900 | 28900 | 28950 | 28900 | 367 |
| 565 | 20240617 | 110500 | 5061441200 | 28950 | 28950 | 28950 | 28900 | 451 |
| 566 | 20240617 | 110400 | 5048393150 | 28950 | 28950 | 28950 | 28900 | 700 |
| 567 | 20240617 | 110300 | 5028144000 | 28900 | 28950 | 28950 | 28900 | 117 |
| 568 | 20240617 | 110200 | 5024760800 | 28950 | 28950 | 28950 | 28900 | 530 |
| 569 | 20240617 | 110100 | 5009427900 | 28950 | 28900 | 28950 | 28900 | 240 |
| 570 | 20240617 | 110000 | 5002490750 | 28900 | 28900 | 28950 | 28900 | 100 |
| 571 | 20240617 | 105900 | 4999600500 | 28950 | 28950 | 28950 | 28900 | 27 |
| 572 | 20240617 | 105800 | 4998819550 | 28900 | 28950 | 28950 | 28900 | 583 |
| 573 | 20240617 | 105700 | 4981969900 | 28950 | 29000 | 29000 | 28900 | 960 |
| 574 | 20240617 | 105600 | 4954159850 | 29000 | 29050 | 29050 | 29000 | 1357 |
| 575 | 20240617 | 105500 | 4914806500 | 29000 | 29050 | 29050 | 29000 | 130 |
| 576 | 20240617 | 105400 | 4911033800 | 29000 | 29050 | 29050 | 29000 | 231 |
| 577 | 20240617 | 105300 | 4904328250 | 29000 | 29050 | 29050 | 29000 | 65 |
| 578 | 20240617 | 105200 | 4902443150 | 29000 | 29100 | 29100 | 29000 | 407 |
| 579 | 20240617 | 105100 | 4890609000 | 29050 | 29050 | 29100 | 29050 | 194 |
| 580 | 20240617 | 105000 | 4884973150 | 29050 | 29100 | 29100 | 29000 | 853 |
| 581 | 20240617 | 104900 | 4860190050 | 29150 | 29100 | 29150 | 29050 | 292 |
| 582 | 20240617 | 104800 | 4851693300 | 29050 | 29050 | 29050 | 29050 | 84 |
| 583 | 20240617 | 104700 | 4849253100 | 29050 | 29000 | 29050 | 28950 | 1783 |
| 584 | 20240617 | 104600 | 4797541650 | 29050 | 29000 | 29050 | 28950 | 2352 |
| 585 | 20240617 | 104500 | 4729413800 | 29000 | 29000 | 29050 | 29000 | 36 |
| 586 | 20240617 | 104400 | 4728369700 | 29000 | 29050 | 29050 | 29000 | 276 |
| 587 | 20240617 | 104300 | 4720362200 | 29050 | 29000 | 29050 | 29000 | 206 |
| 588 | 20240617 | 104200 | 4714387650 | 29000 | 29100 | 29100 | 29000 | 1647 |
| 589 | 20240617 | 104100 | 4666565400 | 29100 | 29150 | 29150 | 29050 | 873 |
| 590 | 20240617 | 104000 | 4641173700 | 29150 | 29200 | 29250 | 29150 | 1626 |
| 591 | 20240617 | 103900 | 4593727900 | 29200 | 29250 | 29250 | 29200 | 1491 |
| 592 | 20240617 | 103800 | 4550162000 | 29200 | 29150 | 29200 | 29150 | 450 |
| 593 | 20240617 | 103700 | 4537028250 | 29150 | 29100 | 29150 | 29100 | 200 |
| 594 | 20240617 | 103600 | 4531198650 | 29100 | 29050 | 29100 | 29000 | 1314 |
| 595 | 20240617 | 103500 | 4492967100 | 29100 | 29050 | 29100 | 29050 | 2424 |
| 596 | 20240617 | 103400 | 4422549250 | 29100 | 29050 | 29100 | 29050 | 2214 |
| 597 | 20240617 | 103300 | 4358221700 | 29050 | 28900 | 29200 | 28900 | 12752 |
| 598 | 20240617 | 103200 | 3987542050 | 28950 | 28850 | 28950 | 28850 | 2228 |
| 599 | 20240617 | 103100 | 3923192650 | 28850 | 28800 | 28850 | 28800 | 943 |
| 600 | 20240617 | 103000 | 3895987550 | 28750 | 28800 | 28850 | 28750 | 239 |
| 601 | 20240617 | 102900 | 3889105450 | 28800 | 28850 | 28850 | 28800 | 55 |
| 602 | 20240617 | 102800 | 3887521200 | 28850 | 28800 | 28850 | 28750 | 1484 |
| 603 | 20240617 | 102700 | 3844762250 | 28750 | 28800 | 28800 | 28750 | 279 |
| 604 | 20240617 | 102600 | 3836731950 | 28800 | 28800 | 28800 | 28800 | 194 |
| 605 | 20240617 | 102500 | 3831144750 | 28750 | 28800 | 28800 | 28750 | 173 |
| 606 | 20240617 | 102400 | 3826168650 | 28800 | 28800 | 28800 | 28750 | 45 |
| 607 | 20240617 | 102300 | 3824873900 | 28800 | 28800 | 28800 | 28750 | 126 |
| 608 | 20240617 | 102200 | 3821250100 | 28800 | 28800 | 28800 | 28750 | 316 |
| 609 | 20240617 | 102100 | 3812150300 | 28800 | 28800 | 28850 | 28750 | 1922 |
| 610 | 20240617 | 102000 | 3756858450 | 28800 | 28850 | 28850 | 28800 | 99 |
| 611 | 20240617 | 101900 | 3754003750 | 28800 | 28800 | 28850 | 28800 | 478 |
| 612 | 20240617 | 101800 | 3740233600 | 28800 | 28800 | 28850 | 28800 | 758 |
| 613 | 20240617 | 101700 | 3718401800 | 28800 | 28850 | 28850 | 28800 | 148 |
| 614 | 20240617 | 101600 | 3714135650 | 28850 | 28900 | 28900 | 28850 | 1118 |
| 615 | 20240617 | 101500 | 3681879200 | 28850 | 28850 | 28850 | 28850 | 1092 |
| 616 | 20240617 | 101400 | 3650375000 | 28850 | 28950 | 28950 | 28850 | 376 |
| 617 | 20240617 | 101300 | 3639514250 | 28950 | 28900 | 28950 | 28900 | 218 |
| 618 | 20240617 | 101200 | 3633205750 | 28900 | 28850 | 28950 | 28800 | 2270 |
| 619 | 20240617 | 101100 | 3567635450 | 28850 | 28800 | 28900 | 28800 | 5429 |
| 620 | 20240617 | 101000 | 3411087950 | 28800 | 28750 | 28800 | 28750 | 500 |
| 621 | 20240617 | 100900 | 3396712900 | 28700 | 28750 | 28750 | 28700 | 132 |
| 622 | 20240617 | 100800 | 3392924150 | 28700 | 28650 | 28750 | 28650 | 384 |
| 623 | 20240617 | 100700 | 3381903500 | 28700 | 28650 | 28700 | 28650 | 542 |
| 624 | 20240617 | 100600 | 3366373650 | 28650 | 28500 | 28650 | 28500 | 2851 |
| 625 | 20240617 | 100500 | 3284929500 | 28550 | 28550 | 28550 | 28500 | 588 |
| 626 | 20240617 | 100400 | 3268162950 | 28550 | 28550 | 28550 | 28500 | 350 |
| 627 | 20240617 | 100300 | 3258173600 | 28500 | 28550 | 28550 | 28500 | 803 |
| 628 | 20240617 | 100200 | 3235287000 | 28500 | 28500 | 28600 | 28500 | 1137 |
| 629 | 20240617 | 100100 | 3202877600 | 28500 | 28600 | 28600 | 28500 | 2655 |
| 630 | 20240617 | 100000 | 3127176700 | 28600 | 28550 | 28600 | 28550 | 6652 |
| 631 | 20240617 | 095900 | 2937241700 | 28600 | 28550 | 28600 | 28550 | 549 |
| 632 | 20240617 | 095800 | 2921562400 | 28550 | 28600 | 28600 | 28550 | 892 |
| 633 | 20240617 | 095700 | 2896092600 | 28600 | 28650 | 28650 | 28600 | 1050 |
| 634 | 20240617 | 095600 | 2866059400 | 28650 | 28650 | 28650 | 28600 | 10 |
| 635 | 20240617 | 095500 | 2865773250 | 28650 | 28650 | 28650 | 28600 | 674 |
| 636 | 20240617 | 095400 | 2846490100 | 28650 | 28650 | 28700 | 28600 | 591 |
| 637 | 20240617 | 095300 | 2829561250 | 28650 | 28650 | 28700 | 28650 | 476 |
| 638 | 20240617 | 095200 | 2815923700 | 28650 | 28700 | 28700 | 28650 | 353 |
| 639 | 20240617 | 095100 | 2805804050 | 28700 | 28650 | 28700 | 28650 | 112 |
| 640 | 20240617 | 095000 | 2802594000 | 28700 | 28700 | 28750 | 28700 | 198 |
| 641 | 20240617 | 094900 | 2796903000 | 28700 | 28650 | 28750 | 28650 | 1364 |
| 642 | 20240617 | 094800 | 2757822250 | 28700 | 28700 | 28750 | 28600 | 10624 |
| 643 | 20240617 | 094700 | 2453579950 | 28700 | 28700 | 28700 | 28700 | 300 |
| 644 | 20240617 | 094600 | 2444969950 | 28750 | 28700 | 28750 | 28700 | 198 |
| 645 | 20240617 | 094500 | 2439279350 | 28750 | 28750 | 28750 | 28700 | 524 |
| 646 | 20240617 | 094400 | 2424237800 | 28750 | 28750 | 28800 | 28750 | 805 |
| 647 | 20240617 | 094300 | 2401092900 | 28700 | 28750 | 28750 | 28700 | 1360 |
| 648 | 20240617 | 094200 | 2362013200 | 28700 | 28700 | 28700 | 28700 | 729 |
| 649 | 20240617 | 094100 | 2341090900 | 28700 | 28700 | 28700 | 28650 | 555 |
| 650 | 20240617 | 094000 | 2325164850 | 28700 | 28700 | 28700 | 28700 | 68 |
| 651 | 20240617 | 093900 | 2323213250 | 28700 | 28700 | 28700 | 28700 | 20 |
| 652 | 20240617 | 093800 | 2322639250 | 28700 | 28750 | 28750 | 28650 | 284 |
| 653 | 20240617 | 093700 | 2314495750 | 28700 | 28700 | 28750 | 28700 | 102 |
| 654 | 20240617 | 093600 | 2311567550 | 28700 | 28700 | 28750 | 28700 | 1491 |
| 655 | 20240617 | 093500 | 2268775750 | 28650 | 28700 | 28700 | 28650 | 555 |
| 656 | 20240617 | 093400 | 2252874100 | 28650 | 28700 | 28700 | 28600 | 338 |
| 657 | 20240617 | 093300 | 2243194600 | 28650 | 28600 | 28650 | 28600 | 893 |
| 658 | 20240617 | 093200 | 2217627350 | 28650 | 28650 | 28650 | 28550 | 1382 |
| 659 | 20240617 | 093100 | 2178082650 | 28650 | 28650 | 28700 | 28600 | 1213 |
| 660 | 20240617 | 093000 | 2143321500 | 28650 | 28600 | 28650 | 28600 | 1110 |
| 661 | 20240617 | 092900 | 2111557600 | 28600 | 28550 | 28700 | 28550 | 1220 |
| 662 | 20240617 | 092800 | 2076656950 | 28550 | 28650 | 28650 | 28550 | 1792 |
| 663 | 20240617 | 092700 | 2025477600 | 28700 | 28650 | 28700 | 28600 | 1071 |
| 664 | 20240617 | 092600 | 1994803550 | 28600 | 28650 | 28650 | 28600 | 229 |
| 665 | 20240617 | 092500 | 1988253600 | 28650 | 28700 | 28700 | 28600 | 1112 |
| 666 | 20240617 | 092400 | 1956439800 | 28650 | 28650 | 28650 | 28650 | 88 |
| 667 | 20240617 | 092300 | 1953918600 | 28700 | 28650 | 28700 | 28600 | 2194 |
| 668 | 20240617 | 092200 | 1891161800 | 28650 | 28650 | 28700 | 28600 | 2334 |
| 669 | 20240617 | 092100 | 1824287200 | 28700 | 28650 | 28700 | 28600 | 847 |
| 670 | 20240617 | 092000 | 1800002250 | 28650 | 28650 | 28750 | 28600 | 2202 |
| 671 | 20240617 | 091900 | 1736802400 | 28650 | 28700 | 28700 | 28650 | 409 |
| 672 | 20240617 | 091800 | 1725069250 | 28700 | 28750 | 28750 | 28700 | 561 |
| 673 | 20240617 | 091700 | 1708966250 | 28750 | 28700 | 28800 | 28700 | 638 |
| 674 | 20240617 | 091600 | 1690618500 | 28700 | 28550 | 28700 | 28550 | 626 |
| 675 | 20240617 | 091500 | 1672702150 | 28650 | 28500 | 28650 | 28500 | 1361 |
| 676 | 20240617 | 091400 | 1633832550 | 28550 | 28550 | 28550 | 28500 | 2437 |
| 677 | 20240617 | 091300 | 1564307600 | 28550 | 28600 | 28650 | 28500 | 946 |
| 678 | 20240617 | 091200 | 1537285700 | 28600 | 28550 | 28650 | 28500 | 8065 |
| 679 | 20240617 | 091100 | 1306940050 | 28550 | 28550 | 28550 | 28450 | 4900 |
| 680 | 20240617 | 091000 | 1167246100 | 28550 | 28600 | 28600 | 28500 | 851 |
| 681 | 20240617 | 090900 | 1142948700 | 28600 | 28550 | 28600 | 28500 | 473 |
| 682 | 20240617 | 090800 | 1129448500 | 28500 | 28450 | 28600 | 28450 | 4692 |
| 683 | 20240617 | 090700 | 995575300 | 28500 | 28500 | 28550 | 28500 | 2564 |
| 684 | 20240617 | 090600 | 922500400 | 28500 | 28600 | 28600 | 28500 | 4960 |
| 685 | 20240617 | 090500 | 781065300 | 28600 | 28850 | 28850 | 28600 | 4488 |
| 686 | 20240617 | 090400 | 652237850 | 28850 | 28750 | 28850 | 28700 | 1162 |
| 687 | 20240617 | 090300 | 618805700 | 28800 | 28750 | 29000 | 28750 | 2459 |
| 688 | 20240617 | 090200 | 547906800 | 28700 | 28650 | 28850 | 28650 | 1988 |
| 689 | 20240617 | 090100 | 490766650 | 28750 | 28550 | 28750 | 28450 | 5968 |
| 690 | 20240617 | 090000 | 320559700 | 28550 | 28500 | 28800 | 28500 | 11105 |