39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 210500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 7146 |
| 3 | 20240617 | 210400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 4 | 20240617 | 210300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 5 | 20240617 | 210200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 6 | 20240617 | 210100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 7 | 20240617 | 210000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 8 | 20240617 | 205900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 9 | 20240617 | 205800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 10 | 20240617 | 205700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 11 | 20240617 | 205600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 12 | 20240617 | 205500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 13 | 20240617 | 205400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 14 | 20240617 | 205300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 15 | 20240617 | 205200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 16 | 20240617 | 205100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 17 | 20240617 | 205000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 18 | 20240617 | 204900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 19 | 20240617 | 204800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 20 | 20240617 | 204700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 21 | 20240617 | 204600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 22 | 20240617 | 204500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 23 | 20240617 | 204400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 24 | 20240617 | 204300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 25 | 20240617 | 204200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 26 | 20240617 | 204100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 27 | 20240617 | 204000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 28 | 20240617 | 203900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 29 | 20240617 | 203800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 30 | 20240617 | 203700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 31 | 20240617 | 203600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 32 | 20240617 | 203500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 7146 |
| 33 | 20240617 | 203400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 34 | 20240617 | 203300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 35 | 20240617 | 203200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 36 | 20240617 | 203100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 37 | 20240617 | 203000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 38 | 20240617 | 202900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 39 | 20240617 | 202800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 40 | 20240617 | 202700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 41 | 20240617 | 202600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 42 | 20240617 | 202500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 43 | 20240617 | 202400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 44 | 20240617 | 202300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 45 | 20240617 | 202200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 46 | 20240617 | 202100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 47 | 20240617 | 202000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 48 | 20240617 | 201900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 49 | 20240617 | 201800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 50 | 20240617 | 201700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 51 | 20240617 | 201600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 52 | 20240617 | 201500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 53 | 20240617 | 201400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 54 | 20240617 | 201300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 55 | 20240617 | 201200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 56 | 20240617 | 201100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 57 | 20240617 | 201000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 58 | 20240617 | 200900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 59 | 20240617 | 200800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 60 | 20240617 | 200700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 61 | 20240617 | 200600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 62 | 20240617 | 200500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 7146 |
| 63 | 20240617 | 200400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 64 | 20240617 | 200300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 65 | 20240617 | 200200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 66 | 20240617 | 200100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 67 | 20240617 | 200000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 68 | 20240617 | 195900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 69 | 20240617 | 195800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 70 | 20240617 | 195700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 71 | 20240617 | 195600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 72 | 20240617 | 195500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 73 | 20240617 | 195400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 74 | 20240617 | 195300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 75 | 20240617 | 195200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 76 | 20240617 | 195100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 77 | 20240617 | 195000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 78 | 20240617 | 194900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 79 | 20240617 | 194800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 80 | 20240617 | 194700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 81 | 20240617 | 194600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 82 | 20240617 | 194500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 83 | 20240617 | 194400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 84 | 20240617 | 194300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 85 | 20240617 | 194200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 86 | 20240617 | 194100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 87 | 20240617 | 194000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 88 | 20240617 | 193900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 89 | 20240617 | 193800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 90 | 20240617 | 193700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 91 | 20240617 | 193600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 92 | 20240617 | 193500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 7146 |
| 93 | 20240617 | 193400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 94 | 20240617 | 193300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 95 | 20240617 | 193200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 96 | 20240617 | 193100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 97 | 20240617 | 193000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 98 | 20240617 | 192900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 99 | 20240617 | 192800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 100 | 20240617 | 192700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 101 | 20240617 | 192600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 102 | 20240617 | 192500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 103 | 20240617 | 192400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 104 | 20240617 | 192300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 105 | 20240617 | 192200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 106 | 20240617 | 192100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 107 | 20240617 | 192000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 108 | 20240617 | 191900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 109 | 20240617 | 191800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 110 | 20240617 | 191700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 111 | 20240617 | 191600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 112 | 20240617 | 191500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 113 | 20240617 | 191400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 114 | 20240617 | 191300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 115 | 20240617 | 191200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 116 | 20240617 | 191100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 117 | 20240617 | 191000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 118 | 20240617 | 190900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 119 | 20240617 | 190800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 120 | 20240617 | 190700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 121 | 20240617 | 190600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 122 | 20240617 | 190500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 7146 |
| 123 | 20240617 | 190400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 124 | 20240617 | 190300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 125 | 20240617 | 190200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 126 | 20240617 | 190100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 127 | 20240617 | 190000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 128 | 20240617 | 185900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 129 | 20240617 | 185800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 130 | 20240617 | 185700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 131 | 20240617 | 185600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 132 | 20240617 | 185500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 133 | 20240617 | 185400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 134 | 20240617 | 185300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 135 | 20240617 | 185200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 136 | 20240617 | 185100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 137 | 20240617 | 185000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 138 | 20240617 | 184900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 139 | 20240617 | 184800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 140 | 20240617 | 184700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 141 | 20240617 | 184600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 142 | 20240617 | 184500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 143 | 20240617 | 184400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 144 | 20240617 | 184300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 145 | 20240617 | 184200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 146 | 20240617 | 184100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 147 | 20240617 | 184000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 148 | 20240617 | 183900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 149 | 20240617 | 183800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 150 | 20240617 | 183700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 151 | 20240617 | 183600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 152 | 20240617 | 183500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 7146 |
| 153 | 20240617 | 183400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 154 | 20240617 | 183300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 155 | 20240617 | 183200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 156 | 20240617 | 183100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 157 | 20240617 | 183000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 158 | 20240617 | 182900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 159 | 20240617 | 182800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 160 | 20240617 | 182700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 161 | 20240617 | 182600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 162 | 20240617 | 182500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 163 | 20240617 | 182400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 164 | 20240617 | 182300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 165 | 20240617 | 182200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 166 | 20240617 | 182100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 167 | 20240617 | 182000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 168 | 20240617 | 181900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 169 | 20240617 | 181800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 170 | 20240617 | 181700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 171 | 20240617 | 181600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 172 | 20240617 | 181500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 173 | 20240617 | 181400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 174 | 20240617 | 181300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 175 | 20240617 | 181200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 176 | 20240617 | 181100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 177 | 20240617 | 181000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 178 | 20240617 | 180900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 179 | 20240617 | 180800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 180 | 20240617 | 180700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 181 | 20240617 | 180600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 182 | 20240617 | 180500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 7146 |
| 183 | 20240617 | 180400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 184 | 20240617 | 180300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 185 | 20240617 | 180200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 186 | 20240617 | 180100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 187 | 20240617 | 180000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 188 | 20240617 | 175900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 189 | 20240617 | 175800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 190 | 20240617 | 175700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 191 | 20240617 | 175600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 192 | 20240617 | 175500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 193 | 20240617 | 175400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 194 | 20240617 | 175300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20240617 | 175200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 196 | 20240617 | 175100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 197 | 20240617 | 175000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 198 | 20240617 | 174900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 199 | 20240617 | 174800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 200 | 20240617 | 174700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 201 | 20240617 | 174600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 202 | 20240617 | 174500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 203 | 20240617 | 174400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 204 | 20240617 | 174300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 205 | 20240617 | 174200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 206 | 20240617 | 174100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 207 | 20240617 | 174000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 208 | 20240617 | 173900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 209 | 20240617 | 173800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 210 | 20240617 | 173700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 211 | 20240617 | 173600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 212 | 20240617 | 173500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 7146 |
| 213 | 20240617 | 173400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 214 | 20240617 | 173300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 215 | 20240617 | 173200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 216 | 20240617 | 173100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 217 | 20240617 | 173000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 218 | 20240617 | 172900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 219 | 20240617 | 172800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 220 | 20240617 | 172700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 221 | 20240617 | 172600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 222 | 20240617 | 172500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 223 | 20240617 | 172400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 224 | 20240617 | 172300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 225 | 20240617 | 172200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 226 | 20240617 | 172100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 227 | 20240617 | 172000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 228 | 20240617 | 171900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 229 | 20240617 | 171800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 230 | 20240617 | 171700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 231 | 20240617 | 171600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 232 | 20240617 | 171500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 233 | 20240617 | 171400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 234 | 20240617 | 171300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 235 | 20240617 | 171200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 236 | 20240617 | 171100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 237 | 20240617 | 171000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 238 | 20240617 | 170900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 239 | 20240617 | 170800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 240 | 20240617 | 170700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 241 | 20240617 | 170600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 242 | 20240617 | 170500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 7146 |
| 243 | 20240617 | 170400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 244 | 20240617 | 170300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 245 | 20240617 | 170200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 246 | 20240617 | 170100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 247 | 20240617 | 170000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 248 | 20240617 | 165900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 249 | 20240617 | 165800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 250 | 20240617 | 165700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 251 | 20240617 | 165600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 252 | 20240617 | 165500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 253 | 20240617 | 165400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 254 | 20240617 | 165300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 255 | 20240617 | 165200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 256 | 20240617 | 165100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 257 | 20240617 | 165000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 258 | 20240617 | 164900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 259 | 20240617 | 164800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 260 | 20240617 | 164700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 261 | 20240617 | 164600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 262 | 20240617 | 164500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 263 | 20240617 | 164400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 264 | 20240617 | 164300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 265 | 20240617 | 164200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 266 | 20240617 | 164100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 267 | 20240617 | 164000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 268 | 20240617 | 163900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 269 | 20240617 | 163800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 270 | 20240617 | 163700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 271 | 20240617 | 163600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 272 | 20240617 | 163500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 7146 |
| 273 | 20240617 | 163400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 274 | 20240617 | 163300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 275 | 20240617 | 163200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 276 | 20240617 | 163100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 277 | 20240617 | 163000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 278 | 20240617 | 162900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 279 | 20240617 | 162800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 280 | 20240617 | 162700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 281 | 20240617 | 162600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 282 | 20240617 | 162500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 283 | 20240617 | 162400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 284 | 20240617 | 162300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 285 | 20240617 | 162200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 286 | 20240617 | 162100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 287 | 20240617 | 162000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 288 | 20240617 | 161900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 289 | 20240617 | 161800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 290 | 20240617 | 161700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 291 | 20240617 | 161600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 292 | 20240617 | 161500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 293 | 20240617 | 161400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 294 | 20240617 | 161300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 295 | 20240617 | 161200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 296 | 20240617 | 161100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 297 | 20240617 | 161000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 298 | 20240617 | 160900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 299 | 20240617 | 160800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 300 | 20240617 | 160700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 301 | 20240617 | 160600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 302 | 20240617 | 160500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 7146 |
| 303 | 20240617 | 160400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 304 | 20240617 | 160300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 305 | 20240617 | 160200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 306 | 20240617 | 160100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 307 | 20240617 | 160000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 308 | 20240617 | 155900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 309 | 20240617 | 155800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 310 | 20240617 | 155700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 311 | 20240617 | 155600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 312 | 20240617 | 155500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 313 | 20240617 | 155400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 314 | 20240617 | 155300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 315 | 20240617 | 155200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 316 | 20240617 | 155100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 317 | 20240617 | 155000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 318 | 20240617 | 154900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 319 | 20240617 | 154800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 320 | 20240617 | 154700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 321 | 20240617 | 154600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 322 | 20240617 | 154500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 323 | 20240617 | 154400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 324 | 20240617 | 154300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 325 | 20240617 | 154200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 326 | 20240617 | 154100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 327 | 20240617 | 154000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 328 | 20240617 | 153900 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 329 | 20240617 | 153800 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 330 | 20240617 | 153700 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 331 | 20240617 | 153600 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 332 | 20240617 | 153500 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 7146 |
| 333 | 20240617 | 153400 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 334 | 20240617 | 153300 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 335 | 20240617 | 153200 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 336 | 20240617 | 153100 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 337 | 20240617 | 153000 | 55836369850 | 42700 | 42700 | 42700 | 42700 | 7146 |
| 338 | 20240617 | 152900 | 55531235650 | 42050 | 42050 | 42050 | 42050 | 0 |
| 339 | 20240617 | 152800 | 55531235650 | 42050 | 42050 | 42050 | 42050 | 0 |
| 340 | 20240617 | 152700 | 55531235650 | 42050 | 42050 | 42050 | 42050 | 0 |
| 341 | 20240617 | 152600 | 55531235650 | 42050 | 42050 | 42050 | 42050 | 0 |
| 342 | 20240617 | 152500 | 55531235650 | 42050 | 42050 | 42050 | 42050 | 0 |
| 343 | 20240617 | 152400 | 55531235650 | 42050 | 42050 | 42050 | 42050 | 0 |
| 344 | 20240617 | 152300 | 55531235650 | 42050 | 42050 | 42050 | 42050 | 0 |
| 345 | 20240617 | 152200 | 55531235650 | 42050 | 42050 | 42050 | 42050 | 0 |
| 346 | 20240617 | 152100 | 55531235650 | 42050 | 42050 | 42050 | 42050 | 0 |
| 347 | 20240617 | 152000 | 55531235650 | 42050 | 42050 | 42050 | 42050 | 0 |
| 348 | 20240617 | 151900 | 55531235650 | 42050 | 42000 | 42150 | 41900 | 1324 |
| 349 | 20240617 | 151800 | 55475555250 | 42050 | 42000 | 42150 | 42000 | 496 |
| 350 | 20240617 | 151700 | 55454688600 | 41950 | 42150 | 42150 | 41950 | 3061 |
| 351 | 20240617 | 151600 | 55325937350 | 42150 | 42350 | 42400 | 42100 | 1475 |
| 352 | 20240617 | 151500 | 55263580300 | 42350 | 42350 | 42350 | 42200 | 679 |
| 353 | 20240617 | 151400 | 55234844150 | 42350 | 42250 | 42350 | 42200 | 874 |
| 354 | 20240617 | 151300 | 55197891200 | 42150 | 42100 | 42300 | 42100 | 709 |
| 355 | 20240617 | 151200 | 55167978650 | 42150 | 42100 | 42250 | 42050 | 1486 |
| 356 | 20240617 | 151100 | 55105292050 | 42150 | 42200 | 42250 | 42050 | 1320 |
| 357 | 20240617 | 151000 | 55049688800 | 42200 | 42150 | 42200 | 42150 | 645 |
| 358 | 20240617 | 150900 | 55022481800 | 42150 | 42150 | 42150 | 42150 | 846 |
| 359 | 20240617 | 150800 | 54986822900 | 42100 | 42100 | 42100 | 42100 | 907 |
| 360 | 20240617 | 150700 | 54948638200 | 42100 | 42000 | 42100 | 42000 | 942 |
| 361 | 20240617 | 150600 | 54909050850 | 42000 | 41950 | 42000 | 41950 | 1452 |
| 362 | 20240617 | 150500 | 54848096000 | 41950 | 41900 | 41950 | 41900 | 205 |
| 363 | 20240617 | 150400 | 54839502350 | 41900 | 41850 | 41900 | 41850 | 123 |
| 364 | 20240617 | 150300 | 54834350150 | 41850 | 41800 | 41850 | 41800 | 244 |
| 365 | 20240617 | 150200 | 54824143150 | 41850 | 41800 | 41850 | 41700 | 96 |
| 366 | 20240617 | 150100 | 54820134450 | 41800 | 42000 | 42000 | 41650 | 828 |
| 367 | 20240617 | 150000 | 54785571300 | 41850 | 42100 | 42100 | 41850 | 316 |
| 368 | 20240617 | 145900 | 54772294000 | 42050 | 42150 | 42150 | 42000 | 634 |
| 369 | 20240617 | 145800 | 54745627400 | 42150 | 42250 | 42250 | 42050 | 166 |
| 370 | 20240617 | 145700 | 54738631100 | 42200 | 42200 | 42250 | 42200 | 995 |
| 371 | 20240617 | 145600 | 54696613950 | 42200 | 42000 | 42250 | 41950 | 832 |
| 372 | 20240617 | 145500 | 54661579650 | 42000 | 42000 | 42000 | 42000 | 234 |
| 373 | 20240617 | 145400 | 54651751650 | 42050 | 41700 | 42100 | 41700 | 1540 |
| 374 | 20240617 | 145300 | 54587167950 | 41700 | 41700 | 41750 | 41700 | 78 |
| 375 | 20240617 | 145200 | 54583915250 | 41650 | 41700 | 41700 | 41600 | 143 |
| 376 | 20240617 | 145100 | 54577962100 | 41600 | 41700 | 41700 | 41600 | 178 |
| 377 | 20240617 | 145000 | 54570544500 | 41700 | 41700 | 41700 | 41550 | 5 |
| 378 | 20240617 | 144900 | 54570336350 | 41550 | 41650 | 41750 | 41500 | 261 |
| 379 | 20240617 | 144800 | 54559487950 | 41750 | 41750 | 41750 | 41750 | 22 |
| 380 | 20240617 | 144700 | 54558569450 | 41750 | 41900 | 41950 | 41400 | 1600 |
| 381 | 20240617 | 144600 | 54491748450 | 41900 | 41650 | 41900 | 41550 | 1411 |
| 382 | 20240617 | 144500 | 54432824300 | 41650 | 41600 | 41650 | 41550 | 131 |
| 383 | 20240617 | 144400 | 54427371900 | 41600 | 41600 | 41600 | 41600 | 30 |
| 384 | 20240617 | 144300 | 54426123900 | 41550 | 41500 | 41600 | 41500 | 949 |
| 385 | 20240617 | 144200 | 54386734900 | 41550 | 41650 | 41650 | 41550 | 623 |
| 386 | 20240617 | 144100 | 54360839850 | 41650 | 41550 | 41650 | 41550 | 183 |
| 387 | 20240617 | 144000 | 54353220800 | 41550 | 41600 | 41650 | 41550 | 377 |
| 388 | 20240617 | 143900 | 54337533150 | 41650 | 41550 | 41650 | 41350 | 2027 |
| 389 | 20240617 | 143800 | 54253420300 | 41500 | 41450 | 42200 | 41400 | 963 |
| 390 | 20240617 | 143700 | 54213317100 | 41450 | 41350 | 41450 | 41300 | 1140 |
| 391 | 20240617 | 143600 | 54166181350 | 41300 | 41600 | 41600 | 41200 | 2491 |
| 392 | 20240617 | 143500 | 54063161950 | 41600 | 41650 | 41650 | 41400 | 1875 |
| 393 | 20240617 | 143400 | 53985302900 | 41650 | 41600 | 41650 | 41600 | 661 |
| 394 | 20240617 | 143300 | 53957788000 | 41600 | 41850 | 41850 | 41600 | 423 |
| 395 | 20240617 | 143200 | 53940170500 | 41650 | 41650 | 41700 | 41650 | 382 |
| 396 | 20240617 | 143100 | 53924256250 | 41650 | 41850 | 41850 | 41650 | 628 |
| 397 | 20240617 | 143000 | 53898031800 | 41900 | 41900 | 42000 | 41850 | 1154 |
| 398 | 20240617 | 142900 | 53849640050 | 41950 | 41750 | 41950 | 41750 | 203 |
| 399 | 20240617 | 142800 | 53841158050 | 41700 | 41600 | 41750 | 41600 | 252 |
| 400 | 20240617 | 142700 | 53830659850 | 41600 | 41650 | 41650 | 41500 | 308 |
| 401 | 20240617 | 142600 | 53817853800 | 41500 | 41500 | 41600 | 41400 | 271 |
| 402 | 20240617 | 142500 | 53806600500 | 41650 | 41600 | 41700 | 41450 | 1525 |
| 403 | 20240617 | 142400 | 53743264700 | 41600 | 41750 | 41800 | 41550 | 214 |
| 404 | 20240617 | 142300 | 53734353900 | 41750 | 41900 | 41900 | 41550 | 3949 |
| 405 | 20240617 | 142200 | 53569351350 | 41950 | 41950 | 42000 | 41850 | 2252 |
| 406 | 20240617 | 142100 | 53474986050 | 42000 | 42050 | 42050 | 41950 | 1210 |
| 407 | 20240617 | 142000 | 53424172700 | 42000 | 42000 | 42100 | 42000 | 290 |
| 408 | 20240617 | 141900 | 53411978000 | 42000 | 42150 | 42150 | 42000 | 1330 |
| 409 | 20240617 | 141800 | 53356080600 | 42150 | 42100 | 42150 | 42050 | 638 |
| 410 | 20240617 | 141700 | 53329223600 | 42100 | 42300 | 42300 | 42100 | 499 |
| 411 | 20240617 | 141600 | 53308191050 | 42300 | 42100 | 42300 | 42100 | 156 |
| 412 | 20240617 | 141500 | 53301618450 | 42100 | 42150 | 42300 | 42100 | 580 |
| 413 | 20240617 | 141400 | 53277151700 | 42150 | 42200 | 42300 | 42150 | 917 |
| 414 | 20240617 | 141300 | 53238436400 | 42200 | 42200 | 42200 | 42050 | 81 |
| 415 | 20240617 | 141200 | 53235018500 | 42050 | 42100 | 42200 | 42000 | 163 |
| 416 | 20240617 | 141100 | 53228152900 | 42100 | 42100 | 42100 | 42100 | 27 |
| 417 | 20240617 | 141000 | 53227016200 | 42150 | 41950 | 42200 | 41950 | 44 |
| 418 | 20240617 | 140900 | 53225165000 | 41950 | 42150 | 42250 | 41900 | 2936 |
| 419 | 20240617 | 140800 | 53101716200 | 42100 | 42050 | 42100 | 42050 | 248 |
| 420 | 20240617 | 140700 | 53091277800 | 42050 | 42100 | 42100 | 42050 | 211 |
| 421 | 20240617 | 140600 | 53082394750 | 42050 | 42100 | 42200 | 42050 | 139 |
| 422 | 20240617 | 140500 | 53076542850 | 42100 | 42150 | 42150 | 42100 | 105 |
| 423 | 20240617 | 140400 | 53072118600 | 42000 | 42100 | 42200 | 42000 | 58 |
| 424 | 20240617 | 140300 | 53069675150 | 42050 | 42000 | 42050 | 41850 | 530 |
| 425 | 20240617 | 140200 | 53047454000 | 41900 | 41750 | 42050 | 41750 | 152 |
| 426 | 20240617 | 140100 | 53041075300 | 41700 | 42000 | 42000 | 41200 | 4383 |
| 427 | 20240617 | 140000 | 52858816050 | 42000 | 42050 | 42050 | 41850 | 2061 |
| 428 | 20240617 | 135900 | 52772294100 | 42050 | 42200 | 42200 | 42000 | 67 |
| 429 | 20240617 | 135800 | 52769476150 | 42000 | 42100 | 42250 | 42000 | 1339 |
| 430 | 20240617 | 135700 | 52713152100 | 42050 | 42150 | 42150 | 42050 | 559 |
| 431 | 20240617 | 135600 | 52689612200 | 42200 | 42300 | 42300 | 42150 | 122 |
| 432 | 20240617 | 135500 | 52684456850 | 42300 | 42100 | 42300 | 42100 | 615 |
| 433 | 20240617 | 135400 | 52658443550 | 42100 | 42200 | 42300 | 42100 | 125 |
| 434 | 20240617 | 135300 | 52653175200 | 42300 | 42100 | 42300 | 42100 | 172 |
| 435 | 20240617 | 135200 | 52645933000 | 42100 | 42250 | 42300 | 42100 | 383 |
| 436 | 20240617 | 135100 | 52629755650 | 42050 | 42350 | 42350 | 42050 | 1479 |
| 437 | 20240617 | 135000 | 52567475300 | 42150 | 42250 | 42450 | 42100 | 2149 |
| 438 | 20240617 | 134900 | 52476773350 | 42200 | 42250 | 42500 | 42200 | 300 |
| 439 | 20240617 | 134800 | 52464097300 | 42400 | 42550 | 42600 | 42250 | 1000 |
| 440 | 20240617 | 134700 | 52421559150 | 42550 | 42250 | 42600 | 42250 | 2317 |
| 441 | 20240617 | 134600 | 52323124550 | 42200 | 42050 | 42200 | 42050 | 617 |
| 442 | 20240617 | 134500 | 52297128050 | 42100 | 42050 | 42100 | 42000 | 151 |
| 443 | 20240617 | 134400 | 52290780000 | 42050 | 41950 | 42100 | 41950 | 499 |
| 444 | 20240617 | 134300 | 52269826750 | 42000 | 42000 | 42100 | 41950 | 845 |
| 445 | 20240617 | 134200 | 52234357650 | 42000 | 42000 | 42050 | 41950 | 648 |
| 446 | 20240617 | 134100 | 52207140500 | 42000 | 42100 | 42100 | 41950 | 552 |
| 447 | 20240617 | 134000 | 52183948800 | 42100 | 42000 | 42200 | 41950 | 773 |
| 448 | 20240617 | 133900 | 52151445850 | 42100 | 42200 | 42250 | 42000 | 1206 |
| 449 | 20240617 | 133800 | 52100688700 | 42200 | 42150 | 42250 | 42050 | 902 |
| 450 | 20240617 | 133700 | 52062670100 | 42200 | 42150 | 42250 | 42100 | 241 |
| 451 | 20240617 | 133600 | 52052509200 | 42250 | 42150 | 42250 | 42050 | 406 |
| 452 | 20240617 | 133500 | 52035397450 | 42150 | 42100 | 42200 | 42000 | 953 |
| 453 | 20240617 | 133400 | 51995303100 | 42250 | 42150 | 42400 | 42100 | 496 |
| 454 | 20240617 | 133300 | 51974337500 | 42150 | 42100 | 42400 | 42050 | 428 |
| 455 | 20240617 | 133200 | 51956308350 | 42200 | 42400 | 42450 | 42050 | 2974 |
| 456 | 20240617 | 133100 | 51830767450 | 42450 | 42400 | 42450 | 42200 | 44 |
| 457 | 20240617 | 133000 | 51828902950 | 42200 | 42200 | 42450 | 42150 | 292 |
| 458 | 20240617 | 132900 | 51816573350 | 42300 | 42400 | 42500 | 42200 | 720 |
| 459 | 20240617 | 132800 | 51786100550 | 42250 | 42150 | 42550 | 42150 | 440 |
| 460 | 20240617 | 132700 | 51767505500 | 42200 | 42100 | 42200 | 42000 | 1105 |
| 461 | 20240617 | 132600 | 51721047700 | 42000 | 41950 | 42000 | 41950 | 268 |
| 462 | 20240617 | 132500 | 51709794950 | 41950 | 41900 | 42000 | 41850 | 1697 |
| 463 | 20240617 | 132400 | 51638701350 | 41900 | 42250 | 42300 | 41900 | 1818 |
| 464 | 20240617 | 132300 | 51562297950 | 42300 | 42150 | 42300 | 42100 | 547 |
| 465 | 20240617 | 132200 | 51539235650 | 42150 | 42400 | 42450 | 42100 | 3216 |
| 466 | 20240617 | 132100 | 51403583200 | 42350 | 42400 | 42500 | 42350 | 512 |
| 467 | 20240617 | 132000 | 51381859250 | 42400 | 42500 | 42500 | 42300 | 1056 |
| 468 | 20240617 | 131900 | 51337076400 | 42500 | 42400 | 42500 | 42100 | 2884 |
| 469 | 20240617 | 131800 | 51215109000 | 42450 | 42800 | 42800 | 42350 | 2203 |
| 470 | 20240617 | 131700 | 51121278850 | 42850 | 43100 | 43100 | 42800 | 1993 |
| 471 | 20240617 | 131600 | 51035578450 | 43100 | 42700 | 43100 | 42650 | 4745 |
| 472 | 20240617 | 131500 | 50832712050 | 42750 | 43500 | 43750 | 42750 | 6136 |
| 473 | 20240617 | 131400 | 50568080900 | 43300 | 43950 | 43950 | 43300 | 4389 |
| 474 | 20240617 | 131300 | 50376362750 | 43950 | 44200 | 44450 | 43800 | 7192 |
| 475 | 20240617 | 131200 | 50059168150 | 44150 | 43700 | 44500 | 43650 | 16528 |
| 476 | 20240617 | 131100 | 49331837950 | 43600 | 43650 | 43700 | 43200 | 4899 |
| 477 | 20240617 | 131000 | 49118809400 | 43600 | 43000 | 43700 | 43000 | 10053 |
| 478 | 20240617 | 130900 | 48681946700 | 43000 | 43150 | 43550 | 42950 | 13427 |
| 479 | 20240617 | 130800 | 48101101150 | 43150 | 42450 | 43200 | 42200 | 15245 |
| 480 | 20240617 | 130700 | 47449828400 | 42450 | 41950 | 42450 | 41950 | 4522 |
| 481 | 20240617 | 130600 | 47259202550 | 41950 | 41400 | 41950 | 41400 | 4494 |
| 482 | 20240617 | 130500 | 47071824200 | 41450 | 41300 | 41450 | 41250 | 191 |
| 483 | 20240617 | 130400 | 47063926800 | 41250 | 41200 | 41400 | 41200 | 494 |
| 484 | 20240617 | 130300 | 47043564500 | 41200 | 41150 | 41250 | 41150 | 141 |
| 485 | 20240617 | 130200 | 47037753900 | 41200 | 41400 | 41400 | 41150 | 1357 |
| 486 | 20240617 | 130100 | 46981719400 | 41350 | 41350 | 41350 | 41300 | 243 |
| 487 | 20240617 | 130000 | 46971673100 | 41400 | 41250 | 41400 | 41250 | 100 |
| 488 | 20240617 | 125900 | 46967544150 | 41250 | 41400 | 41450 | 41250 | 856 |
| 489 | 20240617 | 125800 | 46932143300 | 41450 | 41300 | 41450 | 41300 | 239 |
| 490 | 20240617 | 125700 | 46922265900 | 41300 | 41350 | 41350 | 41300 | 61 |
| 491 | 20240617 | 125600 | 46919743700 | 41450 | 41500 | 41600 | 41400 | 1818 |
| 492 | 20240617 | 125500 | 46844260100 | 41500 | 41250 | 41500 | 41250 | 399 |
| 493 | 20240617 | 125400 | 46827748650 | 41250 | 41150 | 41400 | 41100 | 2016 |
| 494 | 20240617 | 125300 | 46744630600 | 41150 | 41200 | 41200 | 41100 | 322 |
| 495 | 20240617 | 125200 | 46731378300 | 41200 | 41100 | 41200 | 41050 | 1043 |
| 496 | 20240617 | 125100 | 46688526800 | 41200 | 41100 | 41200 | 41050 | 341 |
| 497 | 20240617 | 125000 | 46674510750 | 41100 | 41150 | 41200 | 41100 | 713 |
| 498 | 20240617 | 124900 | 46645203000 | 41100 | 41100 | 41100 | 41000 | 819 |
| 499 | 20240617 | 124800 | 46611563650 | 41100 | 41200 | 41200 | 41100 | 372 |
| 500 | 20240617 | 124700 | 46596271400 | 41100 | 41100 | 41200 | 41050 | 893 |
| 501 | 20240617 | 124600 | 46559542250 | 41100 | 41200 | 41200 | 41050 | 1683 |
| 502 | 20240617 | 124500 | 46490306000 | 41250 | 41450 | 41500 | 41150 | 1836 |
| 503 | 20240617 | 124400 | 46414453250 | 41500 | 41500 | 41550 | 41450 | 2124 |
| 504 | 20240617 | 124300 | 46326268250 | 41550 | 41600 | 41600 | 41550 | 545 |
| 505 | 20240617 | 124200 | 46303613850 | 41650 | 41600 | 41650 | 41550 | 579 |
| 506 | 20240617 | 124100 | 46279527800 | 41650 | 41650 | 41700 | 41600 | 941 |
| 507 | 20240617 | 124000 | 46240342550 | 41650 | 41500 | 41700 | 41500 | 581 |
| 508 | 20240617 | 123900 | 46216172950 | 41500 | 41450 | 41600 | 41450 | 443 |
| 509 | 20240617 | 123800 | 46197779750 | 41450 | 41550 | 41950 | 41300 | 5328 |
| 510 | 20240617 | 123700 | 45977394650 | 41700 | 42000 | 42000 | 41550 | 5109 |
| 511 | 20240617 | 123600 | 45763512100 | 42000 | 42200 | 42300 | 41850 | 7763 |
| 512 | 20240617 | 123500 | 45436453150 | 42200 | 41150 | 42200 | 41100 | 10353 |
| 513 | 20240617 | 123400 | 45004126300 | 41150 | 40900 | 41150 | 40900 | 1540 |
| 514 | 20240617 | 123300 | 44940957050 | 40950 | 40850 | 40950 | 40800 | 788 |
| 515 | 20240617 | 123200 | 44908752800 | 40750 | 40850 | 41050 | 40750 | 5513 |
| 516 | 20240617 | 123100 | 44683078300 | 40850 | 40500 | 40850 | 40450 | 2512 |
| 517 | 20240617 | 123000 | 44581127750 | 40500 | 40350 | 40500 | 40350 | 1973 |
| 518 | 20240617 | 122900 | 44501416850 | 40350 | 40200 | 40350 | 40150 | 1583 |
| 519 | 20240617 | 122800 | 44437728250 | 40150 | 40200 | 40350 | 40100 | 3119 |
| 520 | 20240617 | 122700 | 44312384250 | 40200 | 40550 | 40700 | 40200 | 4220 |
| 521 | 20240617 | 122600 | 44141641650 | 40550 | 39950 | 40600 | 39900 | 3406 |
| 522 | 20240617 | 122500 | 44004244450 | 39900 | 39650 | 39900 | 39600 | 2343 |
| 523 | 20240617 | 122400 | 43910988500 | 39650 | 39400 | 39650 | 39100 | 14948 |
| 524 | 20240617 | 122300 | 43321981600 | 39450 | 39250 | 39450 | 39150 | 3179 |
| 525 | 20240617 | 122200 | 43197183100 | 39250 | 39250 | 39500 | 39200 | 1848 |
| 526 | 20240617 | 122100 | 43124538600 | 39250 | 39200 | 39350 | 39100 | 2647 |
| 527 | 20240617 | 122000 | 43020686650 | 39250 | 39700 | 39700 | 39000 | 8160 |
| 528 | 20240617 | 121900 | 42700061400 | 39750 | 39800 | 39900 | 39700 | 3662 |
| 529 | 20240617 | 121800 | 42554286000 | 39800 | 39950 | 39950 | 39450 | 5347 |
| 530 | 20240617 | 121700 | 42341749800 | 39800 | 39450 | 40050 | 39350 | 3722 |
| 531 | 20240617 | 121600 | 42193777550 | 39450 | 39700 | 39700 | 39000 | 8363 |
| 532 | 20240617 | 121500 | 41864662500 | 39700 | 39250 | 39800 | 39200 | 10550 |
| 533 | 20240617 | 121400 | 41447933850 | 39300 | 38700 | 39300 | 38550 | 12274 |
| 534 | 20240617 | 121300 | 40971331750 | 38600 | 39350 | 39400 | 38500 | 17478 |
| 535 | 20240617 | 121200 | 40290949100 | 39350 | 39700 | 39700 | 39300 | 7857 |
| 536 | 20240617 | 121100 | 39981375850 | 39700 | 39900 | 40000 | 39550 | 4947 |
| 537 | 20240617 | 121000 | 39784966000 | 39900 | 39600 | 40150 | 39500 | 7868 |
| 538 | 20240617 | 120900 | 39471185900 | 39600 | 39900 | 39900 | 39350 | 12053 |
| 539 | 20240617 | 120800 | 38994123800 | 39850 | 40550 | 40600 | 39850 | 11299 |
| 540 | 20240617 | 120700 | 38541170400 | 40550 | 40500 | 40650 | 40100 | 8345 |
| 541 | 20240617 | 120600 | 38204386450 | 40200 | 41000 | 41000 | 40150 | 9716 |
| 542 | 20240617 | 120500 | 37809057050 | 41000 | 41250 | 41250 | 41000 | 9780 |
| 543 | 20240617 | 120400 | 37407240750 | 41200 | 41250 | 41250 | 41200 | 833 |
| 544 | 20240617 | 120300 | 37372885200 | 41200 | 41250 | 41250 | 41200 | 1174 |
| 545 | 20240617 | 120200 | 37324500650 | 41250 | 41350 | 41350 | 41200 | 628 |
| 546 | 20240617 | 120100 | 37298589950 | 41350 | 41200 | 41350 | 41200 | 711 |
| 547 | 20240617 | 120000 | 37269294650 | 41200 | 41500 | 41500 | 41150 | 3353 |
| 548 | 20240617 | 115900 | 37130982550 | 41500 | 41400 | 41500 | 41250 | 753 |
| 549 | 20240617 | 115800 | 37099845850 | 41300 | 41350 | 41600 | 41250 | 2536 |
| 550 | 20240617 | 115700 | 36994872800 | 41400 | 41600 | 41600 | 41300 | 5113 |
| 551 | 20240617 | 115600 | 36782972400 | 41550 | 41750 | 41750 | 41550 | 11378 |
| 552 | 20240617 | 115500 | 36309407900 | 41750 | 41750 | 41800 | 41700 | 1592 |
| 553 | 20240617 | 115400 | 36242980550 | 41750 | 41750 | 41850 | 41700 | 332 |
| 554 | 20240617 | 115300 | 36229110900 | 41850 | 41950 | 41950 | 41750 | 2998 |
| 555 | 20240617 | 115200 | 36103709550 | 41950 | 41950 | 41950 | 41900 | 479 |
| 556 | 20240617 | 115100 | 36083624400 | 41900 | 41800 | 41950 | 41800 | 692 |
| 557 | 20240617 | 115000 | 36054644050 | 41800 | 41750 | 41800 | 41700 | 1585 |
| 558 | 20240617 | 114900 | 35988471200 | 41700 | 41750 | 41800 | 41700 | 1545 |
| 559 | 20240617 | 114800 | 35923980100 | 41750 | 41800 | 41850 | 41750 | 3500 |
| 560 | 20240617 | 114700 | 35777790100 | 41850 | 41900 | 41900 | 41850 | 587 |
| 561 | 20240617 | 114600 | 35753224100 | 41850 | 41950 | 41950 | 41800 | 1435 |
| 562 | 20240617 | 114500 | 35693175150 | 41900 | 41950 | 41950 | 41900 | 534 |
| 563 | 20240617 | 114400 | 35670787100 | 41950 | 41800 | 41950 | 41800 | 248 |
| 564 | 20240617 | 114300 | 35660405050 | 41800 | 41750 | 41850 | 41750 | 736 |
| 565 | 20240617 | 114200 | 35629640650 | 41750 | 41900 | 41950 | 41750 | 5153 |
| 566 | 20240617 | 114100 | 35414071600 | 41950 | 42050 | 42050 | 41900 | 4082 |
| 567 | 20240617 | 114000 | 35242825750 | 42050 | 42100 | 42100 | 42050 | 393 |
| 568 | 20240617 | 113900 | 35226291350 | 42100 | 42050 | 42250 | 42000 | 1116 |
| 569 | 20240617 | 113800 | 35179268300 | 42100 | 42100 | 42100 | 41950 | 935 |
| 570 | 20240617 | 113700 | 35140035150 | 42100 | 42050 | 42100 | 42000 | 3202 |
| 571 | 20240617 | 113600 | 35005460050 | 42050 | 42200 | 42250 | 42050 | 1327 |
| 572 | 20240617 | 113500 | 34949610550 | 42200 | 42200 | 42250 | 42200 | 472 |
| 573 | 20240617 | 113400 | 34929690100 | 42250 | 42100 | 42250 | 42100 | 77 |
| 574 | 20240617 | 113300 | 34926448250 | 42050 | 42100 | 42100 | 42000 | 530 |
| 575 | 20240617 | 113200 | 34904162100 | 42100 | 42200 | 42300 | 42000 | 1450 |
| 576 | 20240617 | 113100 | 34843180100 | 42350 | 42050 | 42350 | 42050 | 393 |
| 577 | 20240617 | 113000 | 34826587100 | 42100 | 42250 | 42250 | 42000 | 2494 |
| 578 | 20240617 | 112900 | 34721601350 | 42300 | 42300 | 42300 | 42200 | 809 |
| 579 | 20240617 | 112800 | 34687426950 | 42250 | 42250 | 42300 | 42200 | 760 |
| 580 | 20240617 | 112700 | 34655340750 | 42250 | 42350 | 42400 | 42250 | 731 |
| 581 | 20240617 | 112600 | 34624414050 | 42350 | 42450 | 42450 | 42350 | 761 |
| 582 | 20240617 | 112500 | 34592130350 | 42450 | 42600 | 42700 | 42450 | 4438 |
| 583 | 20240617 | 112400 | 34403026050 | 42550 | 42500 | 42600 | 42500 | 1664 |
| 584 | 20240617 | 112300 | 34332268750 | 42450 | 42300 | 42450 | 42300 | 696 |
| 585 | 20240617 | 112200 | 34302767900 | 42300 | 42300 | 42300 | 42300 | 159 |
| 586 | 20240617 | 112100 | 34296042200 | 42300 | 42300 | 42350 | 42150 | 872 |
| 587 | 20240617 | 112000 | 34259205600 | 42300 | 42400 | 42450 | 42300 | 1796 |
| 588 | 20240617 | 111900 | 34183069150 | 42400 | 42100 | 42400 | 42100 | 1395 |
| 589 | 20240617 | 111800 | 34124009100 | 42150 | 42050 | 42150 | 42000 | 1706 |
| 590 | 20240617 | 111700 | 34052137400 | 42050 | 41850 | 42050 | 41850 | 855 |
| 591 | 20240617 | 111600 | 34016323900 | 41850 | 42050 | 42050 | 41750 | 2667 |
| 592 | 20240617 | 111500 | 33904681150 | 42050 | 42150 | 42150 | 42050 | 1552 |
| 593 | 20240617 | 111400 | 33839307900 | 42150 | 41850 | 42150 | 41800 | 3885 |
| 594 | 20240617 | 111300 | 33676231900 | 41850 | 41700 | 41900 | 41600 | 5148 |
| 595 | 20240617 | 111200 | 33461667850 | 41650 | 42300 | 42300 | 41600 | 13189 |
| 596 | 20240617 | 111100 | 32907252550 | 42250 | 42400 | 42400 | 42250 | 1133 |
| 597 | 20240617 | 111000 | 32859302000 | 42450 | 42550 | 42550 | 42350 | 2308 |
| 598 | 20240617 | 110900 | 32761408450 | 42550 | 42600 | 42600 | 42500 | 404 |
| 599 | 20240617 | 110800 | 32744222050 | 42600 | 42500 | 42600 | 42450 | 2407 |
| 600 | 20240617 | 110700 | 32641933700 | 42450 | 42650 | 42750 | 42400 | 3817 |
| 601 | 20240617 | 110600 | 32479648550 | 42600 | 42600 | 42650 | 42500 | 1471 |
| 602 | 20240617 | 110500 | 32416987550 | 42600 | 42550 | 42750 | 42500 | 1443 |
| 603 | 20240617 | 110400 | 32355435050 | 42550 | 42300 | 42550 | 42300 | 929 |
| 604 | 20240617 | 110300 | 32315963650 | 42550 | 42150 | 42600 | 42100 | 3145 |
| 605 | 20240617 | 110200 | 32182664700 | 42150 | 42500 | 42500 | 42050 | 6967 |
| 606 | 20240617 | 110100 | 31888419350 | 42500 | 42400 | 42500 | 42400 | 1386 |
| 607 | 20240617 | 110000 | 31829633700 | 42350 | 42350 | 42350 | 42350 | 0 |
| 608 | 20240617 | 105900 | 31829633700 | 42350 | 42500 | 42500 | 42350 | 2161 |
| 609 | 20240617 | 105800 | 31738048450 | 42450 | 42750 | 42750 | 42450 | 6704 |
| 610 | 20240617 | 105700 | 31452659700 | 42750 | 42800 | 42800 | 42600 | 1927 |
| 611 | 20240617 | 105600 | 31370447850 | 42750 | 42700 | 42800 | 42700 | 854 |
| 612 | 20240617 | 105500 | 31333927550 | 42700 | 42750 | 42900 | 42700 | 1357 |
| 613 | 20240617 | 105400 | 31275876450 | 42750 | 42700 | 42900 | 42500 | 2911 |
| 614 | 20240617 | 105300 | 31151709350 | 42550 | 43150 | 43200 | 42550 | 12617 |
| 615 | 20240617 | 105200 | 30610239950 | 43200 | 43300 | 43300 | 43200 | 1293 |
| 616 | 20240617 | 105100 | 30554358050 | 43450 | 43500 | 43500 | 43300 | 943 |
| 617 | 20240617 | 105000 | 30513436350 | 43500 | 43600 | 43650 | 43400 | 2010 |
| 618 | 20240617 | 104900 | 30425988750 | 43650 | 43950 | 43950 | 43650 | 2432 |
| 619 | 20240617 | 104800 | 30319558050 | 44100 | 44050 | 44100 | 43950 | 2271 |
| 620 | 20240617 | 104700 | 30219532050 | 44050 | 43850 | 44050 | 43850 | 2175 |
| 621 | 20240617 | 104600 | 30123942550 | 43850 | 43700 | 43850 | 43700 | 560 |
| 622 | 20240617 | 104500 | 30099424150 | 43600 | 43700 | 43750 | 43600 | 521 |
| 623 | 20240617 | 104400 | 30076657400 | 43700 | 43650 | 43700 | 43500 | 2043 |
| 624 | 20240617 | 104300 | 29987514950 | 43600 | 43600 | 43650 | 43500 | 954 |
| 625 | 20240617 | 104200 | 29945970600 | 43600 | 43350 | 43850 | 43350 | 1706 |
| 626 | 20240617 | 104100 | 29871502600 | 43550 | 43200 | 43550 | 43200 | 1429 |
| 627 | 20240617 | 104000 | 29809578200 | 43200 | 43150 | 43200 | 43000 | 5778 |
| 628 | 20240617 | 103900 | 29560847400 | 43150 | 43400 | 43400 | 43050 | 5613 |
| 629 | 20240617 | 103800 | 29318390400 | 43400 | 43400 | 43450 | 43300 | 1466 |
| 630 | 20240617 | 103700 | 29254829350 | 43350 | 43700 | 43700 | 43350 | 1975 |
| 631 | 20240617 | 103600 | 29168855350 | 43750 | 43750 | 43800 | 43750 | 1692 |
| 632 | 20240617 | 103500 | 29094802350 | 43800 | 43600 | 43800 | 43600 | 1144 |
| 633 | 20240617 | 103400 | 29044810200 | 43700 | 43550 | 43700 | 43450 | 1228 |
| 634 | 20240617 | 103300 | 28991384900 | 43600 | 43850 | 43900 | 43600 | 1534 |
| 635 | 20240617 | 103200 | 28924322950 | 43850 | 43750 | 43850 | 43650 | 842 |
| 636 | 20240617 | 103100 | 28887469600 | 43750 | 43500 | 43750 | 43500 | 1822 |
| 637 | 20240617 | 103000 | 28808044450 | 43500 | 43600 | 43650 | 43450 | 1101 |
| 638 | 20240617 | 102900 | 28760098950 | 43600 | 43500 | 43600 | 43300 | 1355 |
| 639 | 20240617 | 102800 | 28701296750 | 43500 | 43700 | 43750 | 43300 | 6352 |
| 640 | 20240617 | 102700 | 28425155950 | 43750 | 43650 | 43800 | 43650 | 1747 |
| 641 | 20240617 | 102600 | 28348857550 | 43800 | 43700 | 43850 | 43600 | 999 |
| 642 | 20240617 | 102500 | 28305159150 | 43700 | 43950 | 44100 | 43700 | 3513 |
| 643 | 20240617 | 102400 | 28150658200 | 43950 | 43600 | 43950 | 43550 | 2156 |
| 644 | 20240617 | 102300 | 28056393450 | 43600 | 43450 | 43600 | 43350 | 3268 |
| 645 | 20240617 | 102200 | 27914309350 | 43450 | 43700 | 43800 | 43450 | 2259 |
| 646 | 20240617 | 102100 | 27815804550 | 43700 | 43800 | 43850 | 43500 | 4234 |
| 647 | 20240617 | 102000 | 27631026350 | 43800 | 44100 | 44100 | 43700 | 4143 |
| 648 | 20240617 | 101900 | 27449306750 | 44050 | 44300 | 44400 | 44000 | 6419 |
| 649 | 20240617 | 101800 | 27166124950 | 44300 | 44400 | 44550 | 44300 | 4604 |
| 650 | 20240617 | 101700 | 26961617000 | 44400 | 44250 | 44400 | 44200 | 2398 |
| 651 | 20240617 | 101600 | 26855496100 | 44200 | 44000 | 44350 | 43950 | 4863 |
| 652 | 20240617 | 101500 | 26641299200 | 44050 | 44400 | 44400 | 44050 | 6670 |
| 653 | 20240617 | 101400 | 26346494150 | 44400 | 44500 | 44550 | 44400 | 2719 |
| 654 | 20240617 | 101300 | 26225609500 | 44500 | 44800 | 44850 | 44500 | 8626 |
| 655 | 20240617 | 101200 | 25841195000 | 44850 | 44950 | 45000 | 44750 | 1601 |
| 656 | 20240617 | 101100 | 25769279300 | 44950 | 44750 | 44950 | 44750 | 982 |
| 657 | 20240617 | 101000 | 25725209300 | 44750 | 44800 | 44800 | 44750 | 812 |
| 658 | 20240617 | 100900 | 25688862350 | 44750 | 44850 | 45150 | 44700 | 5744 |
| 659 | 20240617 | 100800 | 25431344150 | 44900 | 44800 | 44900 | 44800 | 1170 |
| 660 | 20240617 | 100700 | 25378892450 | 44800 | 44900 | 45000 | 44600 | 10510 |
| 661 | 20240617 | 100600 | 24908392950 | 44900 | 45100 | 45150 | 44900 | 3062 |
| 662 | 20240617 | 100500 | 24770460750 | 45100 | 45100 | 45200 | 45050 | 1368 |
| 663 | 20240617 | 100400 | 24708760200 | 45100 | 45150 | 45250 | 45000 | 5083 |
| 664 | 20240617 | 100300 | 24479685950 | 45150 | 45500 | 45500 | 45100 | 6492 |
| 665 | 20240617 | 100200 | 24185887850 | 45500 | 45550 | 45700 | 45500 | 1234 |
| 666 | 20240617 | 100100 | 24129659300 | 45700 | 45400 | 45700 | 45350 | 2571 |
| 667 | 20240617 | 100000 | 24012692550 | 45450 | 45400 | 45450 | 45350 | 1569 |
| 668 | 20240617 | 095900 | 23941495200 | 45400 | 45400 | 45450 | 45350 | 5308 |
| 669 | 20240617 | 095800 | 23700675100 | 45400 | 45700 | 45800 | 45400 | 5891 |
| 670 | 20240617 | 095700 | 23432298750 | 45700 | 45900 | 46000 | 45700 | 3397 |
| 671 | 20240617 | 095600 | 23276780750 | 45800 | 45900 | 46000 | 45700 | 3790 |
| 672 | 20240617 | 095500 | 23103250800 | 45850 | 46000 | 46100 | 45800 | 3879 |
| 673 | 20240617 | 095400 | 22924993400 | 46100 | 46400 | 46450 | 46000 | 4416 |
| 674 | 20240617 | 095300 | 22721285100 | 46400 | 46450 | 46500 | 46350 | 868 |
| 675 | 20240617 | 095200 | 22680973350 | 46450 | 46450 | 46500 | 46400 | 664 |
| 676 | 20240617 | 095100 | 22650129800 | 46450 | 46450 | 46650 | 46450 | 1088 |
| 677 | 20240617 | 095000 | 22599560250 | 46400 | 46700 | 46700 | 46400 | 1771 |
| 678 | 20240617 | 094900 | 22517023950 | 46700 | 46500 | 46700 | 46300 | 2061 |
| 679 | 20240617 | 094800 | 22421126600 | 46500 | 46800 | 46800 | 46450 | 1491 |
| 680 | 20240617 | 094700 | 22351585150 | 46800 | 46300 | 46800 | 46250 | 1844 |
| 681 | 20240617 | 094600 | 22265722200 | 46400 | 46200 | 46400 | 46100 | 1620 |
| 682 | 20240617 | 094500 | 22190872650 | 46300 | 46450 | 46500 | 46200 | 1936 |
| 683 | 20240617 | 094400 | 22101043600 | 46400 | 46550 | 46650 | 46350 | 1559 |
| 684 | 20240617 | 094300 | 22028576650 | 46550 | 46600 | 46600 | 46100 | 3024 |
| 685 | 20240617 | 094200 | 21888004400 | 46600 | 46050 | 46600 | 46050 | 3417 |
| 686 | 20240617 | 094100 | 21729494950 | 46300 | 45900 | 46300 | 45800 | 1849 |
| 687 | 20240617 | 094000 | 21644463300 | 45950 | 46250 | 46250 | 45950 | 2435 |
| 688 | 20240617 | 093900 | 21532158450 | 46250 | 45900 | 46350 | 45750 | 5848 |
| 689 | 20240617 | 093800 | 21263374250 | 45900 | 45700 | 45950 | 45700 | 3720 |
| 690 | 20240617 | 093700 | 21092814800 | 45700 | 45600 | 45850 | 45550 | 6813 |
| 691 | 20240617 | 093600 | 20781438350 | 45550 | 45950 | 46150 | 45550 | 7200 |
| 692 | 20240617 | 093500 | 20452051100 | 45950 | 46850 | 46900 | 45750 | 14796 |
| 693 | 20240617 | 093400 | 19767105150 | 46850 | 46750 | 46850 | 46600 | 5042 |
| 694 | 20240617 | 093300 | 19531390450 | 46700 | 46750 | 46900 | 46600 | 5939 |
| 695 | 20240617 | 093200 | 19254022200 | 46700 | 46850 | 47200 | 46650 | 4645 |
| 696 | 20240617 | 093100 | 19036775350 | 46900 | 47400 | 47400 | 46600 | 9008 |
| 697 | 20240617 | 093000 | 18614358100 | 47250 | 47800 | 47800 | 47250 | 4404 |
| 698 | 20240617 | 092900 | 18405160300 | 47650 | 47250 | 47800 | 47250 | 6267 |
| 699 | 20240617 | 092800 | 18107288200 | 47250 | 47400 | 47450 | 47100 | 8458 |
| 700 | 20240617 | 092700 | 17707825500 | 47350 | 47550 | 47600 | 47350 | 5025 |
| 701 | 20240617 | 092600 | 17469023050 | 47550 | 48100 | 48150 | 47450 | 9982 |
| 702 | 20240617 | 092500 | 16993476700 | 48100 | 48350 | 48500 | 48100 | 11922 |
| 703 | 20240617 | 092400 | 16417887000 | 48200 | 48050 | 48700 | 48000 | 22582 |
| 704 | 20240617 | 092300 | 15327193100 | 48100 | 47750 | 48250 | 47550 | 12689 |
| 705 | 20240617 | 092200 | 14719402700 | 47750 | 47750 | 48300 | 47450 | 15322 |
| 706 | 20240617 | 092100 | 13985131200 | 48050 | 47000 | 48500 | 46950 | 30810 |
| 707 | 20240617 | 092000 | 12512375150 | 46850 | 46500 | 47100 | 46400 | 4725 |
| 708 | 20240617 | 091900 | 12291141150 | 46500 | 46900 | 47050 | 46300 | 8100 |
| 709 | 20240617 | 091800 | 11912778900 | 46900 | 47150 | 47300 | 46650 | 10250 |
| 710 | 20240617 | 091700 | 11431120350 | 47250 | 46550 | 47400 | 46500 | 18292 |
| 711 | 20240617 | 091600 | 10569262250 | 46650 | 46700 | 46750 | 45800 | 10764 |
| 712 | 20240617 | 091500 | 10070368050 | 46700 | 47000 | 47000 | 46400 | 15223 |
| 713 | 20240617 | 091400 | 9356635300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 714 | 20240617 | 091300 | 9356635300 | 47000 | 46700 | 47000 | 46700 | 11139 |
| 715 | 20240617 | 091200 | 8833672150 | 46700 | 45600 | 46800 | 45600 | 15770 |
| 716 | 20240617 | 091100 | 8103729750 | 45600 | 45350 | 45850 | 45300 | 4647 |
| 717 | 20240617 | 091000 | 7891891850 | 45350 | 45850 | 46000 | 45300 | 8859 |
| 718 | 20240617 | 090900 | 7486751850 | 45950 | 46550 | 46550 | 45700 | 13105 |
| 719 | 20240617 | 090800 | 6881763750 | 46500 | 46000 | 46700 | 45950 | 20072 |
| 720 | 20240617 | 090700 | 5950412100 | 46000 | 46300 | 46500 | 45600 | 14780 |
| 721 | 20240617 | 090600 | 5268805850 | 46300 | 45550 | 46300 | 45550 | 23390 |
| 722 | 20240617 | 090500 | 4195277200 | 45500 | 44650 | 45500 | 44650 | 23487 |
| 723 | 20240617 | 090400 | 3135791450 | 44650 | 44250 | 44800 | 44100 | 5363 |
| 724 | 20240617 | 090300 | 2897034250 | 44500 | 45000 | 45150 | 43400 | 14007 |
| 725 | 20240617 | 090200 | 2273621300 | 45000 | 44000 | 45150 | 44000 | 20813 |
| 726 | 20240617 | 090100 | 1343256500 | 44050 | 43650 | 45000 | 43650 | 15308 |
| 727 | 20240617 | 090000 | 667437350 | 43650 | 42750 | 43750 | 42600 | 15430 |