34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 193600 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 4365 |
| 3 | 20240617 | 193500 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20240617 | 193400 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20240617 | 193300 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20240617 | 193200 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20240617 | 193100 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20240617 | 193000 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20240617 | 192900 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20240617 | 192800 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20240617 | 192700 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20240617 | 192600 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20240617 | 192500 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20240617 | 192400 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20240617 | 192300 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20240617 | 192200 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20240617 | 192100 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20240617 | 192000 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20240617 | 191900 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20240617 | 191800 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20240617 | 191700 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20240617 | 191600 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20240617 | 191500 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20240617 | 191400 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20240617 | 191300 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20240617 | 191200 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20240617 | 191100 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20240617 | 191000 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20240617 | 190900 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20240617 | 190800 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20240617 | 190700 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20240617 | 190600 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 4365 |
| 33 | 20240617 | 190500 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20240617 | 190400 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20240617 | 190300 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20240617 | 190200 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20240617 | 190100 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20240617 | 190000 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20240617 | 185900 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20240617 | 185800 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20240617 | 185700 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20240617 | 185600 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20240617 | 185500 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20240617 | 185400 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20240617 | 185300 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20240617 | 185200 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20240617 | 185100 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20240617 | 185000 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20240617 | 184900 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20240617 | 184800 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20240617 | 184700 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20240617 | 184600 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20240617 | 184500 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20240617 | 184400 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20240617 | 184300 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20240617 | 184200 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20240617 | 184100 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20240617 | 184000 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20240617 | 183900 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20240617 | 183800 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20240617 | 183700 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20240617 | 183600 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 4365 |
| 63 | 20240617 | 183500 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20240617 | 183400 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20240617 | 183300 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20240617 | 183200 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20240617 | 183100 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20240617 | 183000 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20240617 | 182900 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20240617 | 182800 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20240617 | 182700 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20240617 | 182600 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20240617 | 182500 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20240617 | 182400 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20240617 | 182300 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20240617 | 182200 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20240617 | 182100 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20240617 | 182000 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20240617 | 181900 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20240617 | 181800 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20240617 | 181700 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20240617 | 181600 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20240617 | 181500 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20240617 | 181400 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20240617 | 181300 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20240617 | 181200 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20240617 | 181100 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20240617 | 181000 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20240617 | 180900 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20240617 | 180800 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20240617 | 180700 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20240617 | 180600 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 4365 |
| 93 | 20240617 | 180500 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20240617 | 180400 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20240617 | 180300 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20240617 | 180200 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20240617 | 180100 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20240617 | 180000 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20240617 | 175900 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20240617 | 175800 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20240617 | 175700 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20240617 | 175600 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20240617 | 175500 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20240617 | 175400 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20240617 | 175300 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20240617 | 175200 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20240617 | 175100 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20240617 | 175000 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20240617 | 174900 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20240617 | 174800 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20240617 | 174700 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20240617 | 174600 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20240617 | 174500 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20240617 | 174400 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20240617 | 174300 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20240617 | 174200 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20240617 | 174100 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20240617 | 174000 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20240617 | 173900 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20240617 | 173800 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20240617 | 173700 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20240617 | 173600 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 4365 |
| 123 | 20240617 | 173500 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20240617 | 173400 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20240617 | 173300 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20240617 | 173200 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20240617 | 173100 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20240617 | 173000 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20240617 | 172900 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20240617 | 172800 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20240617 | 172700 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20240617 | 172600 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20240617 | 172500 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20240617 | 172400 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20240617 | 172300 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20240617 | 172200 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20240617 | 172100 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20240617 | 172000 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20240617 | 171900 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20240617 | 171800 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20240617 | 171700 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20240617 | 171600 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20240617 | 171500 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20240617 | 171400 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20240617 | 171300 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20240617 | 171200 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20240617 | 171100 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20240617 | 171000 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20240617 | 170900 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20240617 | 170800 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20240617 | 170700 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20240617 | 170600 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 4365 |
| 153 | 20240617 | 170500 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20240617 | 170400 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20240617 | 170300 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20240617 | 170200 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20240617 | 170100 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20240617 | 170000 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20240617 | 165900 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20240617 | 165800 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20240617 | 165700 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20240617 | 165600 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20240617 | 165500 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20240617 | 165400 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20240617 | 165300 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20240617 | 165200 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20240617 | 165100 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20240617 | 165000 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20240617 | 164900 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20240617 | 164800 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20240617 | 164700 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20240617 | 164600 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20240617 | 164500 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20240617 | 164400 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20240617 | 164300 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20240617 | 164200 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20240617 | 164100 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20240617 | 164000 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20240617 | 163900 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20240617 | 163800 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20240617 | 163700 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20240617 | 163600 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 4365 |
| 183 | 20240617 | 163500 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20240617 | 163400 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20240617 | 163300 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20240617 | 163200 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20240617 | 163100 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20240617 | 163000 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20240617 | 162900 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20240617 | 162800 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20240617 | 162700 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20240617 | 162600 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20240617 | 162500 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 194 | 20240617 | 162400 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 195 | 20240617 | 162300 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 196 | 20240617 | 162200 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 197 | 20240617 | 162100 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 198 | 20240617 | 162000 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 199 | 20240617 | 161900 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 200 | 20240617 | 161800 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 201 | 20240617 | 161700 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 202 | 20240617 | 161600 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 203 | 20240617 | 161500 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 204 | 20240617 | 161400 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 205 | 20240617 | 161300 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 206 | 20240617 | 161200 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 207 | 20240617 | 161100 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 208 | 20240617 | 161000 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 209 | 20240617 | 160900 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 210 | 20240617 | 160800 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 211 | 20240617 | 160700 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 212 | 20240617 | 160600 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 4365 |
| 213 | 20240617 | 160500 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 214 | 20240617 | 160400 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 215 | 20240617 | 160300 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 216 | 20240617 | 160200 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 217 | 20240617 | 160100 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 218 | 20240617 | 160000 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 219 | 20240617 | 155900 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 220 | 20240617 | 155800 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 221 | 20240617 | 155700 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 222 | 20240617 | 155600 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 223 | 20240617 | 155500 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 224 | 20240617 | 155400 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 225 | 20240617 | 155300 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 226 | 20240617 | 155200 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 227 | 20240617 | 155100 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 228 | 20240617 | 155000 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 229 | 20240617 | 154900 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 230 | 20240617 | 154800 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 231 | 20240617 | 154700 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 232 | 20240617 | 154600 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 233 | 20240617 | 154500 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 234 | 20240617 | 154400 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 235 | 20240617 | 154300 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 236 | 20240617 | 154200 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 237 | 20240617 | 154100 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 238 | 20240617 | 154000 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 239 | 20240617 | 153900 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 240 | 20240617 | 153800 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 241 | 20240617 | 153700 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 242 | 20240617 | 153600 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 4365 |
| 243 | 20240617 | 153500 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 244 | 20240617 | 153400 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 245 | 20240617 | 153300 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 246 | 20240617 | 153200 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 247 | 20240617 | 153100 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 248 | 20240617 | 153000 | 10946126100 | 34750 | 34750 | 34750 | 34750 | 4365 |
| 249 | 20240617 | 152900 | 10794442350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 250 | 20240617 | 152800 | 10794442350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 251 | 20240617 | 152700 | 10794442350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 252 | 20240617 | 152600 | 10794442350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 253 | 20240617 | 152500 | 10794442350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 254 | 20240617 | 152400 | 10794442350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 255 | 20240617 | 152300 | 10794442350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 256 | 20240617 | 152200 | 10794442350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 257 | 20240617 | 152100 | 10794442350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 258 | 20240617 | 152000 | 10794442350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 259 | 20240617 | 151900 | 10794442350 | 34750 | 34700 | 34900 | 34700 | 401 |
| 260 | 20240617 | 151800 | 10780492300 | 34900 | 34650 | 34950 | 34650 | 204 |
| 261 | 20240617 | 151700 | 10773418350 | 34950 | 34550 | 34950 | 34550 | 464 |
| 262 | 20240617 | 151600 | 10757252900 | 34600 | 34550 | 34600 | 34500 | 398 |
| 263 | 20240617 | 151500 | 10743484500 | 34500 | 34450 | 34600 | 34450 | 156 |
| 264 | 20240617 | 151400 | 10738092650 | 34450 | 34600 | 34600 | 34400 | 1816 |
| 265 | 20240617 | 151300 | 10675417300 | 34600 | 34600 | 34700 | 34600 | 227 |
| 266 | 20240617 | 151200 | 10667547050 | 34700 | 34650 | 34700 | 34600 | 295 |
| 267 | 20240617 | 151100 | 10657323950 | 34650 | 34650 | 34700 | 34650 | 155 |
| 268 | 20240617 | 151000 | 10651953150 | 34700 | 34650 | 34800 | 34650 | 350 |
| 269 | 20240617 | 150900 | 10639800500 | 34650 | 34600 | 34850 | 34600 | 60 |
| 270 | 20240617 | 150800 | 10637711800 | 34600 | 34650 | 34900 | 34600 | 196 |
| 271 | 20240617 | 150700 | 10630917950 | 34900 | 34700 | 34900 | 34650 | 203 |
| 272 | 20240617 | 150600 | 10623866050 | 34700 | 34750 | 34750 | 34700 | 132 |
| 273 | 20240617 | 150500 | 10619279850 | 34750 | 34700 | 34950 | 34700 | 218 |
| 274 | 20240617 | 150400 | 10611692700 | 34700 | 34900 | 35000 | 34700 | 175 |
| 275 | 20240617 | 150300 | 10605612550 | 34950 | 34750 | 35050 | 34700 | 1677 |
| 276 | 20240617 | 150200 | 10546985650 | 34700 | 34650 | 34750 | 34650 | 23 |
| 277 | 20240617 | 150100 | 10546188300 | 34600 | 34600 | 34650 | 34600 | 50 |
| 278 | 20240617 | 150000 | 10544458250 | 34600 | 34650 | 34750 | 34600 | 181 |
| 279 | 20240617 | 145900 | 10538183900 | 34650 | 34800 | 34800 | 34600 | 715 |
| 280 | 20240617 | 145800 | 10513350050 | 34750 | 34700 | 34750 | 34700 | 192 |
| 281 | 20240617 | 145700 | 10506678150 | 34750 | 34700 | 34750 | 34700 | 155 |
| 282 | 20240617 | 145600 | 10501295350 | 34700 | 34750 | 34750 | 34700 | 70 |
| 283 | 20240617 | 145500 | 10498864100 | 34750 | 34700 | 34750 | 34650 | 227 |
| 284 | 20240617 | 145400 | 10490982350 | 34700 | 34700 | 34750 | 34650 | 181 |
| 285 | 20240617 | 145300 | 10484701900 | 34750 | 34700 | 34900 | 34700 | 75 |
| 286 | 20240617 | 145200 | 10482093300 | 34700 | 34750 | 34750 | 34700 | 210 |
| 287 | 20240617 | 145100 | 10474796100 | 34750 | 34750 | 34950 | 34700 | 400 |
| 288 | 20240617 | 145000 | 10460882650 | 34750 | 34650 | 34900 | 34650 | 671 |
| 289 | 20240617 | 144900 | 10437511050 | 34650 | 34650 | 34750 | 34650 | 122 |
| 290 | 20240617 | 144800 | 10433276600 | 34650 | 34750 | 34750 | 34650 | 12 |
| 291 | 20240617 | 144700 | 10432860700 | 34650 | 34750 | 34750 | 34650 | 99 |
| 292 | 20240617 | 144600 | 10429421150 | 34750 | 34700 | 34750 | 34700 | 161 |
| 293 | 20240617 | 144500 | 10423829900 | 34700 | 34650 | 34700 | 34650 | 84 |
| 294 | 20240617 | 144400 | 10420915750 | 34650 | 34650 | 34700 | 34650 | 138 |
| 295 | 20240617 | 144300 | 10416127600 | 34600 | 34600 | 34600 | 34600 | 160 |
| 296 | 20240617 | 144200 | 10410591600 | 34600 | 34550 | 34600 | 34550 | 114 |
| 297 | 20240617 | 144100 | 10406651400 | 34550 | 34550 | 34650 | 34550 | 167 |
| 298 | 20240617 | 144000 | 10400874900 | 34650 | 34550 | 34650 | 34550 | 161 |
| 299 | 20240617 | 143900 | 10395310300 | 34550 | 34500 | 34550 | 34500 | 224 |
| 300 | 20240617 | 143800 | 10387575550 | 34500 | 34550 | 34550 | 34500 | 179 |
| 301 | 20240617 | 143700 | 10381398100 | 34500 | 34500 | 34500 | 34500 | 686 |
| 302 | 20240617 | 143600 | 10357731100 | 34550 | 34600 | 34600 | 34500 | 719 |
| 303 | 20240617 | 143500 | 10332889000 | 34600 | 34600 | 34700 | 34600 | 58 |
| 304 | 20240617 | 143400 | 10330882100 | 34600 | 34700 | 34700 | 34600 | 81 |
| 305 | 20240617 | 143300 | 10328074300 | 34700 | 34650 | 34700 | 34550 | 618 |
| 306 | 20240617 | 143200 | 10306705850 | 34650 | 34700 | 34700 | 34650 | 67 |
| 307 | 20240617 | 143100 | 10304383800 | 34700 | 34650 | 34800 | 34650 | 170 |
| 308 | 20240617 | 143000 | 10298484450 | 34650 | 34650 | 34700 | 34600 | 950 |
| 309 | 20240617 | 142900 | 10265568750 | 34650 | 34850 | 34850 | 34650 | 278 |
| 310 | 20240617 | 142800 | 10255916400 | 34850 | 34850 | 34950 | 34800 | 163 |
| 311 | 20240617 | 142700 | 10250241250 | 34850 | 34950 | 34950 | 34850 | 150 |
| 312 | 20240617 | 142600 | 10245002200 | 34900 | 34750 | 34950 | 34750 | 385 |
| 313 | 20240617 | 142500 | 10231589400 | 34700 | 34650 | 34700 | 34650 | 117 |
| 314 | 20240617 | 142400 | 10227530100 | 34650 | 34700 | 34750 | 34650 | 213 |
| 315 | 20240617 | 142300 | 10220139600 | 34700 | 34650 | 34700 | 34600 | 737 |
| 316 | 20240617 | 142200 | 10194613900 | 34650 | 34800 | 34800 | 34650 | 574 |
| 317 | 20240617 | 142100 | 10174718450 | 34800 | 34750 | 34800 | 34700 | 412 |
| 318 | 20240617 | 142000 | 10160413200 | 34750 | 34950 | 34950 | 34700 | 650 |
| 319 | 20240617 | 141900 | 10137791750 | 34900 | 34900 | 34900 | 34900 | 78 |
| 320 | 20240617 | 141800 | 10135069550 | 34900 | 34950 | 35150 | 34900 | 325 |
| 321 | 20240617 | 141700 | 10123699500 | 34950 | 34950 | 35000 | 34950 | 147 |
| 322 | 20240617 | 141600 | 10118558150 | 34950 | 35000 | 35000 | 34950 | 141 |
| 323 | 20240617 | 141500 | 10113623650 | 35000 | 34900 | 35000 | 34850 | 193 |
| 324 | 20240617 | 141400 | 10106874700 | 34900 | 34900 | 34900 | 34850 | 162 |
| 325 | 20240617 | 141300 | 10101226850 | 34900 | 34900 | 34900 | 34850 | 125 |
| 326 | 20240617 | 141200 | 10096866800 | 34900 | 34950 | 34950 | 34850 | 81 |
| 327 | 20240617 | 141100 | 10094038500 | 34950 | 35000 | 35000 | 34950 | 83 |
| 328 | 20240617 | 141000 | 10091134850 | 35000 | 34800 | 35000 | 34800 | 714 |
| 329 | 20240617 | 140900 | 10066159950 | 34800 | 34900 | 35000 | 34800 | 419 |
| 330 | 20240617 | 140800 | 10051540100 | 34900 | 35100 | 35150 | 34850 | 3837 |
| 331 | 20240617 | 140700 | 9917466600 | 35100 | 35150 | 35150 | 35050 | 288 |
| 332 | 20240617 | 140600 | 9907353800 | 35150 | 35150 | 35200 | 35100 | 386 |
| 333 | 20240617 | 140500 | 9893788500 | 35100 | 35250 | 35400 | 35050 | 3109 |
| 334 | 20240617 | 140400 | 9784411550 | 35400 | 35300 | 35550 | 35250 | 1336 |
| 335 | 20240617 | 140300 | 9737265600 | 35350 | 35500 | 35500 | 35300 | 291 |
| 336 | 20240617 | 140200 | 9726968300 | 35500 | 35600 | 35600 | 35400 | 495 |
| 337 | 20240617 | 140100 | 9709400200 | 35600 | 35850 | 35850 | 35600 | 214 |
| 338 | 20240617 | 140000 | 9701761100 | 35850 | 35850 | 35900 | 35800 | 512 |
| 339 | 20240617 | 135900 | 9683397600 | 35800 | 35700 | 35900 | 35700 | 660 |
| 340 | 20240617 | 135800 | 9659751150 | 35700 | 35600 | 35700 | 35600 | 632 |
| 341 | 20240617 | 135700 | 9637196150 | 35600 | 35600 | 35650 | 35550 | 284 |
| 342 | 20240617 | 135600 | 9627085350 | 35600 | 35550 | 35650 | 35400 | 568 |
| 343 | 20240617 | 135500 | 9606910950 | 35550 | 35700 | 35700 | 35550 | 315 |
| 344 | 20240617 | 135400 | 9595680350 | 35650 | 35700 | 35700 | 35550 | 372 |
| 345 | 20240617 | 135300 | 9582424650 | 35700 | 35700 | 35700 | 35650 | 331 |
| 346 | 20240617 | 135200 | 9570621250 | 35700 | 35700 | 35850 | 35650 | 595 |
| 347 | 20240617 | 135100 | 9549353750 | 35700 | 36050 | 36050 | 35700 | 967 |
| 348 | 20240617 | 135000 | 9514658000 | 36000 | 35950 | 36050 | 35950 | 421 |
| 349 | 20240617 | 134900 | 9499502300 | 36000 | 36050 | 36100 | 35950 | 860 |
| 350 | 20240617 | 134800 | 9468513500 | 36100 | 35950 | 36100 | 35950 | 1205 |
| 351 | 20240617 | 134700 | 9425113650 | 35950 | 35900 | 35950 | 35900 | 485 |
| 352 | 20240617 | 134600 | 9407691150 | 35900 | 35850 | 35900 | 35800 | 399 |
| 353 | 20240617 | 134500 | 9393380850 | 35800 | 35750 | 35850 | 35750 | 188 |
| 354 | 20240617 | 134400 | 9386644950 | 35850 | 36000 | 36050 | 35700 | 1141 |
| 355 | 20240617 | 134300 | 9345631500 | 36000 | 35700 | 36000 | 35700 | 1379 |
| 356 | 20240617 | 134200 | 9296150800 | 35750 | 35800 | 35800 | 35650 | 249 |
| 357 | 20240617 | 134100 | 9287244950 | 35800 | 35500 | 35800 | 35500 | 1504 |
| 358 | 20240617 | 134000 | 9233663300 | 35650 | 35600 | 35750 | 35450 | 2045 |
| 359 | 20240617 | 133900 | 9160875450 | 35600 | 36050 | 36050 | 35550 | 3988 |
| 360 | 20240617 | 133800 | 9018463650 | 35950 | 36100 | 36350 | 35950 | 5001 |
| 361 | 20240617 | 133700 | 8837541400 | 36050 | 35850 | 36200 | 35850 | 5135 |
| 362 | 20240617 | 133600 | 8652848550 | 35850 | 35800 | 35900 | 35750 | 1884 |
| 363 | 20240617 | 133500 | 8585331200 | 35700 | 35600 | 35800 | 35550 | 3960 |
| 364 | 20240617 | 133400 | 8444016350 | 35550 | 35550 | 35600 | 35500 | 1737 |
| 365 | 20240617 | 133300 | 8382245750 | 35550 | 35500 | 35550 | 35500 | 310 |
| 366 | 20240617 | 133200 | 8371227000 | 35500 | 35550 | 35550 | 35500 | 760 |
| 367 | 20240617 | 133100 | 8344232750 | 35550 | 35550 | 35550 | 35500 | 389 |
| 368 | 20240617 | 133000 | 8330409350 | 35500 | 35500 | 35550 | 35300 | 445 |
| 369 | 20240617 | 132900 | 8314622250 | 35500 | 35550 | 35550 | 35400 | 709 |
| 370 | 20240617 | 132800 | 8289455950 | 35550 | 35500 | 35600 | 35450 | 487 |
| 371 | 20240617 | 132700 | 8272157050 | 35500 | 35500 | 35600 | 35500 | 267 |
| 372 | 20240617 | 132600 | 8262669900 | 35500 | 35500 | 35550 | 35500 | 1437 |
| 373 | 20240617 | 132500 | 8211629650 | 35500 | 35450 | 35550 | 35400 | 666 |
| 374 | 20240617 | 132400 | 8187999550 | 35400 | 35450 | 35450 | 35350 | 721 |
| 375 | 20240617 | 132300 | 8162475350 | 35500 | 35500 | 35550 | 35400 | 488 |
| 376 | 20240617 | 132200 | 8145154000 | 35500 | 35450 | 35600 | 35450 | 3000 |
| 377 | 20240617 | 132100 | 8038617800 | 35450 | 35500 | 35500 | 35450 | 877 |
| 378 | 20240617 | 132000 | 8007485750 | 35500 | 35350 | 35500 | 35350 | 1323 |
| 379 | 20240617 | 131900 | 7960562350 | 35400 | 35350 | 35400 | 35350 | 252 |
| 380 | 20240617 | 131800 | 7951643200 | 35350 | 35300 | 35400 | 35300 | 258 |
| 381 | 20240617 | 131700 | 7942519200 | 35350 | 35250 | 35350 | 35250 | 289 |
| 382 | 20240617 | 131600 | 7932309100 | 35250 | 35300 | 35300 | 35250 | 155 |
| 383 | 20240617 | 131500 | 7926838000 | 35300 | 35300 | 35300 | 35250 | 273 |
| 384 | 20240617 | 131400 | 7917206600 | 35300 | 35400 | 35400 | 35300 | 837 |
| 385 | 20240617 | 131300 | 7887591800 | 35400 | 35350 | 35400 | 35350 | 637 |
| 386 | 20240617 | 131200 | 7865042050 | 35350 | 35350 | 35400 | 35350 | 459 |
| 387 | 20240617 | 131100 | 7848802350 | 35350 | 35300 | 35350 | 35300 | 423 |
| 388 | 20240617 | 131000 | 7833855050 | 35300 | 35150 | 35350 | 35150 | 821 |
| 389 | 20240617 | 130900 | 7804884600 | 35200 | 35200 | 35200 | 35150 | 375 |
| 390 | 20240617 | 130800 | 7791693450 | 35150 | 35100 | 35150 | 35100 | 326 |
| 391 | 20240617 | 130700 | 7780240200 | 35100 | 35050 | 35100 | 35000 | 68 |
| 392 | 20240617 | 130600 | 7777857050 | 35050 | 34950 | 35050 | 34950 | 214 |
| 393 | 20240617 | 130500 | 7770366600 | 34900 | 34900 | 35000 | 34850 | 241 |
| 394 | 20240617 | 130400 | 7761937650 | 34950 | 34950 | 34950 | 34950 | 166 |
| 395 | 20240617 | 130300 | 7756135950 | 34950 | 35000 | 35000 | 34950 | 52 |
| 396 | 20240617 | 130200 | 7754316350 | 35000 | 34950 | 35000 | 34950 | 88 |
| 397 | 20240617 | 130100 | 7751236450 | 34900 | 34950 | 34950 | 34900 | 313 |
| 398 | 20240617 | 130000 | 7740310100 | 35000 | 35000 | 35000 | 34950 | 208 |
| 399 | 20240617 | 125900 | 7733030400 | 34950 | 35000 | 35000 | 34950 | 40 |
| 400 | 20240617 | 125800 | 7731631600 | 35000 | 34950 | 35000 | 34950 | 179 |
| 401 | 20240617 | 125700 | 7725366700 | 34950 | 34950 | 35000 | 34950 | 116 |
| 402 | 20240617 | 125600 | 7721309400 | 34950 | 34900 | 34950 | 34900 | 87 |
| 403 | 20240617 | 125500 | 7718269600 | 34900 | 34950 | 35000 | 34900 | 139 |
| 404 | 20240617 | 125400 | 7713411950 | 34950 | 34900 | 35000 | 34800 | 489 |
| 405 | 20240617 | 125300 | 7696308750 | 34950 | 34950 | 34950 | 34900 | 99 |
| 406 | 20240617 | 125200 | 7692849600 | 34950 | 34800 | 34950 | 34800 | 102 |
| 407 | 20240617 | 125100 | 7689290650 | 34750 | 35000 | 35000 | 34700 | 861 |
| 408 | 20240617 | 125000 | 7659321400 | 34950 | 35150 | 35150 | 34900 | 761 |
| 409 | 20240617 | 124900 | 7632660100 | 35200 | 35150 | 35200 | 35150 | 321 |
| 410 | 20240617 | 124800 | 7621371700 | 35150 | 35150 | 35150 | 35100 | 371 |
| 411 | 20240617 | 124700 | 7608331550 | 35100 | 35150 | 35150 | 35050 | 208 |
| 412 | 20240617 | 124600 | 7601028500 | 35100 | 35150 | 35150 | 35100 | 289 |
| 413 | 20240617 | 124500 | 7590880600 | 35100 | 35100 | 35100 | 35050 | 25 |
| 414 | 20240617 | 124400 | 7590003200 | 35100 | 35050 | 35100 | 35050 | 120 |
| 415 | 20240617 | 124300 | 7585791650 | 35050 | 34950 | 35100 | 34950 | 296 |
| 416 | 20240617 | 124200 | 7575411200 | 34950 | 35000 | 35000 | 34950 | 23 |
| 417 | 20240617 | 124100 | 7574606500 | 34900 | 34800 | 34950 | 34800 | 260 |
| 418 | 20240617 | 124000 | 7565522900 | 34800 | 34800 | 34850 | 34750 | 227 |
| 419 | 20240617 | 123900 | 7557619200 | 34800 | 34900 | 34900 | 34800 | 143 |
| 420 | 20240617 | 123800 | 7552632350 | 34850 | 34850 | 34900 | 34800 | 1035 |
| 421 | 20240617 | 123700 | 7516556100 | 34850 | 34950 | 34950 | 34850 | 309 |
| 422 | 20240617 | 123600 | 7505771300 | 35000 | 34900 | 35050 | 34900 | 160 |
| 423 | 20240617 | 123500 | 7500172800 | 35100 | 34950 | 35100 | 34850 | 574 |
| 424 | 20240617 | 123400 | 7480131850 | 35000 | 35100 | 35100 | 35000 | 357 |
| 425 | 20240617 | 123300 | 7467609200 | 35050 | 35150 | 35150 | 35000 | 139 |
| 426 | 20240617 | 123200 | 7462733450 | 35150 | 35100 | 35150 | 35100 | 385 |
| 427 | 20240617 | 123100 | 7449211250 | 35100 | 35150 | 35150 | 35100 | 350 |
| 428 | 20240617 | 123000 | 7436915250 | 35150 | 35200 | 35250 | 35150 | 233 |
| 429 | 20240617 | 122900 | 7428714750 | 35250 | 35250 | 35250 | 35050 | 585 |
| 430 | 20240617 | 122800 | 7408102600 | 35250 | 35000 | 35250 | 35000 | 757 |
| 431 | 20240617 | 122700 | 7381510450 | 35000 | 34950 | 35000 | 34900 | 105 |
| 432 | 20240617 | 122600 | 7377839050 | 34900 | 34900 | 34900 | 34850 | 137 |
| 433 | 20240617 | 122500 | 7373057800 | 34850 | 34850 | 34850 | 34850 | 31 |
| 434 | 20240617 | 122400 | 7371977450 | 34800 | 34850 | 34900 | 34800 | 263 |
| 435 | 20240617 | 122300 | 7362810400 | 34850 | 35000 | 35000 | 34800 | 449 |
| 436 | 20240617 | 122200 | 7347132150 | 35000 | 34950 | 35000 | 34900 | 172 |
| 437 | 20240617 | 122100 | 7341122550 | 34950 | 35050 | 35050 | 34950 | 341 |
| 438 | 20240617 | 122000 | 7329176350 | 35050 | 35050 | 35050 | 35000 | 64 |
| 439 | 20240617 | 121900 | 7326933650 | 35050 | 35050 | 35050 | 35000 | 198 |
| 440 | 20240617 | 121800 | 7319995350 | 35050 | 35150 | 35200 | 35050 | 355 |
| 441 | 20240617 | 121700 | 7307521450 | 35200 | 35200 | 35250 | 35150 | 261 |
| 442 | 20240617 | 121600 | 7298336850 | 35150 | 35150 | 35200 | 35100 | 176 |
| 443 | 20240617 | 121500 | 7292148300 | 35200 | 35150 | 35200 | 35150 | 225 |
| 444 | 20240617 | 121400 | 7284236450 | 35150 | 35150 | 35150 | 35100 | 233 |
| 445 | 20240617 | 121300 | 7276046800 | 35100 | 35000 | 35200 | 35000 | 373 |
| 446 | 20240617 | 121200 | 7262953300 | 34950 | 35000 | 35000 | 34950 | 77 |
| 447 | 20240617 | 121100 | 7260259750 | 35000 | 34950 | 35000 | 34950 | 198 |
| 448 | 20240617 | 121000 | 7253335800 | 34950 | 34850 | 35000 | 34850 | 78 |
| 449 | 20240617 | 120900 | 7250613400 | 34850 | 35000 | 35000 | 34850 | 214 |
| 450 | 20240617 | 120800 | 7243130950 | 35000 | 34950 | 35000 | 34900 | 257 |
| 451 | 20240617 | 120700 | 7234156550 | 34950 | 34850 | 34950 | 34850 | 118 |
| 452 | 20240617 | 120600 | 7230033550 | 34950 | 34850 | 34950 | 34850 | 235 |
| 453 | 20240617 | 120500 | 7221824350 | 34850 | 34800 | 35050 | 34800 | 210 |
| 454 | 20240617 | 120400 | 7214493550 | 34800 | 34800 | 35000 | 34800 | 145 |
| 455 | 20240617 | 120300 | 7209432150 | 34800 | 35050 | 35050 | 34800 | 129 |
| 456 | 20240617 | 120200 | 7204924050 | 35000 | 35000 | 35000 | 34650 | 462 |
| 457 | 20240617 | 120100 | 7188815400 | 35000 | 35100 | 35150 | 35000 | 215 |
| 458 | 20240617 | 120000 | 7181267250 | 35200 | 35000 | 35200 | 35000 | 211 |
| 459 | 20240617 | 115900 | 7173857250 | 35000 | 34850 | 35050 | 34850 | 381 |
| 460 | 20240617 | 115800 | 7160518300 | 34800 | 35100 | 35200 | 34750 | 948 |
| 461 | 20240617 | 115700 | 7127246300 | 35250 | 34850 | 35250 | 34850 | 3223 |
| 462 | 20240617 | 115600 | 7014168850 | 34900 | 34650 | 34900 | 34650 | 2324 |
| 463 | 20240617 | 115500 | 6933333200 | 34600 | 34450 | 34600 | 34450 | 374 |
| 464 | 20240617 | 115400 | 6920404650 | 34600 | 34450 | 34600 | 34450 | 1309 |
| 465 | 20240617 | 115300 | 6875240350 | 34450 | 34400 | 34500 | 34400 | 50 |
| 466 | 20240617 | 115200 | 6873516650 | 34400 | 34500 | 34500 | 34350 | 352 |
| 467 | 20240617 | 115100 | 6861392950 | 34450 | 34500 | 34500 | 34450 | 225 |
| 468 | 20240617 | 115000 | 6853631050 | 34500 | 34500 | 34500 | 34450 | 247 |
| 469 | 20240617 | 114900 | 6845112700 | 34450 | 34450 | 34500 | 34450 | 273 |
| 470 | 20240617 | 114800 | 6835697600 | 34450 | 34400 | 34450 | 34400 | 117 |
| 471 | 20240617 | 114700 | 6831668400 | 34400 | 34400 | 34450 | 34400 | 160 |
| 472 | 20240617 | 114600 | 6826162100 | 34400 | 34350 | 34400 | 34350 | 330 |
| 473 | 20240617 | 114500 | 6814823250 | 34350 | 34350 | 34400 | 34300 | 184 |
| 474 | 20240617 | 114400 | 6808500800 | 34400 | 34350 | 34400 | 34350 | 264 |
| 475 | 20240617 | 114300 | 6799422150 | 34350 | 34350 | 34400 | 34300 | 254 |
| 476 | 20240617 | 114200 | 6790691650 | 34400 | 34400 | 34450 | 34400 | 172 |
| 477 | 20240617 | 114100 | 6784767950 | 34450 | 34400 | 34450 | 34400 | 86 |
| 478 | 20240617 | 114000 | 6781806500 | 34400 | 34400 | 34450 | 34400 | 149 |
| 479 | 20240617 | 113900 | 6776674450 | 34450 | 34500 | 34500 | 34450 | 194 |
| 480 | 20240617 | 113800 | 6769982450 | 34450 | 34400 | 34500 | 34400 | 83 |
| 481 | 20240617 | 113700 | 6767121400 | 34450 | 34450 | 34450 | 34450 | 470 |
| 482 | 20240617 | 113600 | 6750929900 | 34450 | 34450 | 34500 | 34450 | 198 |
| 483 | 20240617 | 113500 | 6744100800 | 34500 | 34450 | 34500 | 34450 | 509 |
| 484 | 20240617 | 113400 | 6726540850 | 34450 | 34450 | 34500 | 34450 | 183 |
| 485 | 20240617 | 113300 | 6720230200 | 34400 | 34300 | 34500 | 34300 | 417 |
| 486 | 20240617 | 113200 | 6705891350 | 34300 | 34400 | 34400 | 34300 | 288 |
| 487 | 20240617 | 113100 | 6696003450 | 34400 | 34300 | 34400 | 34300 | 230 |
| 488 | 20240617 | 113000 | 6688099550 | 34300 | 34350 | 34400 | 34300 | 706 |
| 489 | 20240617 | 112900 | 6663874550 | 34400 | 34400 | 34450 | 34350 | 817 |
| 490 | 20240617 | 112800 | 6635770800 | 34450 | 34450 | 34500 | 34400 | 400 |
| 491 | 20240617 | 112700 | 6621991600 | 34450 | 34550 | 34550 | 34450 | 269 |
| 492 | 20240617 | 112600 | 6612708000 | 34550 | 34600 | 34650 | 34550 | 137 |
| 493 | 20240617 | 112500 | 6607968200 | 34500 | 34700 | 34700 | 34500 | 510 |
| 494 | 20240617 | 112400 | 6590316800 | 34700 | 34700 | 34700 | 34650 | 195 |
| 495 | 20240617 | 112300 | 6583557200 | 34750 | 34650 | 34750 | 34650 | 228 |
| 496 | 20240617 | 112200 | 6575638950 | 34600 | 34650 | 34700 | 34600 | 1167 |
| 497 | 20240617 | 112100 | 6535200500 | 34650 | 34550 | 34700 | 34550 | 153 |
| 498 | 20240617 | 112000 | 6529907750 | 34550 | 34550 | 34650 | 34550 | 167 |
| 499 | 20240617 | 111900 | 6524132000 | 34550 | 34550 | 34600 | 34550 | 153 |
| 500 | 20240617 | 111800 | 6518840100 | 34550 | 34550 | 34600 | 34450 | 476 |
| 501 | 20240617 | 111700 | 6502418150 | 34550 | 34650 | 34700 | 34500 | 3389 |
| 502 | 20240617 | 111600 | 6385217800 | 34650 | 34750 | 34750 | 34650 | 348 |
| 503 | 20240617 | 111500 | 6373141700 | 34750 | 34750 | 34800 | 34750 | 177 |
| 504 | 20240617 | 111400 | 6366985150 | 34800 | 34850 | 34850 | 34750 | 172 |
| 505 | 20240617 | 111300 | 6360996050 | 34850 | 34750 | 34850 | 34700 | 126 |
| 506 | 20240617 | 111200 | 6356614650 | 34750 | 34700 | 34900 | 34700 | 121 |
| 507 | 20240617 | 111100 | 6352408400 | 34900 | 34700 | 34900 | 34700 | 133 |
| 508 | 20240617 | 111000 | 6347775850 | 34700 | 34800 | 34850 | 34650 | 1163 |
| 509 | 20240617 | 110900 | 6307403050 | 34900 | 34800 | 34900 | 34700 | 229 |
| 510 | 20240617 | 110800 | 6299429050 | 34900 | 34900 | 34900 | 34700 | 316 |
| 511 | 20240617 | 110700 | 6288436350 | 34900 | 34850 | 34900 | 34800 | 308 |
| 512 | 20240617 | 110600 | 6277700800 | 34850 | 34900 | 34900 | 34850 | 208 |
| 513 | 20240617 | 110500 | 6270441750 | 34900 | 34800 | 34950 | 34800 | 134 |
| 514 | 20240617 | 110400 | 6265764350 | 34850 | 34800 | 34950 | 34800 | 240 |
| 515 | 20240617 | 110300 | 6257394800 | 34800 | 34950 | 35000 | 34800 | 564 |
| 516 | 20240617 | 110200 | 6237707600 | 34900 | 34900 | 34900 | 34900 | 289 |
| 517 | 20240617 | 110100 | 6227621500 | 34900 | 34750 | 35000 | 34650 | 1061 |
| 518 | 20240617 | 110000 | 6190706650 | 34750 | 34950 | 34950 | 34750 | 702 |
| 519 | 20240617 | 105900 | 6166260150 | 34950 | 35050 | 35150 | 34750 | 586 |
| 520 | 20240617 | 105800 | 6145768400 | 35050 | 35150 | 35150 | 34950 | 489 |
| 521 | 20240617 | 105700 | 6128631250 | 35100 | 35100 | 35200 | 35050 | 245 |
| 522 | 20240617 | 105600 | 6120017450 | 35100 | 35000 | 35250 | 35000 | 278 |
| 523 | 20240617 | 105500 | 6110239650 | 35200 | 34900 | 35250 | 34800 | 766 |
| 524 | 20240617 | 105400 | 6083419650 | 34800 | 35000 | 35100 | 34800 | 270 |
| 525 | 20240617 | 105300 | 6073992500 | 35000 | 35000 | 35050 | 34850 | 792 |
| 526 | 20240617 | 105200 | 6046286900 | 34950 | 34800 | 35000 | 34650 | 1806 |
| 527 | 20240617 | 105100 | 5983356700 | 34650 | 35150 | 35300 | 34600 | 3720 |
| 528 | 20240617 | 105000 | 5853339600 | 35150 | 35400 | 35400 | 35050 | 4861 |
| 529 | 20240617 | 104900 | 5681960450 | 35450 | 35450 | 35450 | 35450 | 0 |
| 530 | 20240617 | 104800 | 5681960450 | 35450 | 35450 | 35450 | 35450 | 0 |
| 531 | 20240617 | 104700 | 5681960450 | 35450 | 35350 | 35450 | 35300 | 2577 |
| 532 | 20240617 | 104600 | 5590642450 | 35400 | 35400 | 35450 | 35350 | 827 |
| 533 | 20240617 | 104500 | 5561368950 | 35400 | 35350 | 35450 | 35300 | 1889 |
| 534 | 20240617 | 104400 | 5494518250 | 35400 | 35200 | 35400 | 35150 | 3834 |
| 535 | 20240617 | 104300 | 5359118500 | 35150 | 35000 | 35200 | 35000 | 3948 |
| 536 | 20240617 | 104200 | 5220555050 | 35000 | 35000 | 35000 | 34950 | 3522 |
| 537 | 20240617 | 104100 | 5097288650 | 35000 | 34950 | 35000 | 34950 | 1648 |
| 538 | 20240617 | 104000 | 5039608700 | 35000 | 34950 | 35000 | 34900 | 1300 |
| 539 | 20240617 | 103900 | 4994117650 | 35000 | 34900 | 35000 | 34900 | 775 |
| 540 | 20240617 | 103800 | 4967000650 | 34900 | 34900 | 34950 | 34800 | 1195 |
| 541 | 20240617 | 103700 | 4925282150 | 34900 | 34750 | 34900 | 34750 | 299 |
| 542 | 20240617 | 103600 | 4914847750 | 34900 | 34850 | 34900 | 34750 | 378 |
| 543 | 20240617 | 103500 | 4901669300 | 34800 | 34700 | 34800 | 34650 | 239 |
| 544 | 20240617 | 103400 | 4893367050 | 34700 | 34600 | 34700 | 34550 | 203 |
| 545 | 20240617 | 103300 | 4886342050 | 34650 | 34750 | 34800 | 34600 | 1049 |
| 546 | 20240617 | 103200 | 4849993900 | 34750 | 34900 | 34900 | 34750 | 275 |
| 547 | 20240617 | 103100 | 4840428000 | 34850 | 34950 | 35000 | 34850 | 713 |
| 548 | 20240617 | 103000 | 4815548600 | 35000 | 34950 | 35000 | 34900 | 468 |
| 549 | 20240617 | 102900 | 4799187250 | 34950 | 34850 | 35000 | 34850 | 530 |
| 550 | 20240617 | 102800 | 4780676750 | 34900 | 34900 | 35000 | 34850 | 3047 |
| 551 | 20240617 | 102700 | 4674278100 | 34950 | 34900 | 34950 | 34800 | 310 |
| 552 | 20240617 | 102600 | 4663451700 | 34900 | 34800 | 34900 | 34750 | 3169 |
| 553 | 20240617 | 102500 | 4553164900 | 34800 | 34800 | 34800 | 34750 | 1445 |
| 554 | 20240617 | 102400 | 4502881500 | 34800 | 34700 | 34800 | 34600 | 1595 |
| 555 | 20240617 | 102300 | 4447518750 | 34750 | 34800 | 34800 | 34700 | 724 |
| 556 | 20240617 | 102200 | 4422358150 | 34800 | 34650 | 34800 | 34650 | 267 |
| 557 | 20240617 | 102100 | 4413087050 | 34650 | 34900 | 34950 | 34650 | 2669 |
| 558 | 20240617 | 102000 | 4320224950 | 34900 | 34900 | 34950 | 34800 | 576 |
| 559 | 20240617 | 101900 | 4300129550 | 34950 | 34850 | 34950 | 34800 | 1546 |
| 560 | 20240617 | 101800 | 4246231200 | 34850 | 34750 | 34850 | 34750 | 3472 |
| 561 | 20240617 | 101700 | 4125236850 | 34750 | 34800 | 34850 | 34750 | 776 |
| 562 | 20240617 | 101600 | 4098238600 | 34800 | 34600 | 34800 | 34600 | 5661 |
| 563 | 20240617 | 101500 | 3901820550 | 34550 | 34600 | 34600 | 34500 | 547 |
| 564 | 20240617 | 101400 | 3882900800 | 34600 | 34550 | 34600 | 34550 | 376 |
| 565 | 20240617 | 101300 | 3869906400 | 34500 | 34500 | 34600 | 34500 | 234 |
| 566 | 20240617 | 101200 | 3861825300 | 34550 | 34600 | 34600 | 34400 | 264 |
| 567 | 20240617 | 101100 | 3852705100 | 34450 | 34600 | 34600 | 34450 | 357 |
| 568 | 20240617 | 101000 | 3840372450 | 34500 | 34450 | 34550 | 34400 | 288 |
| 569 | 20240617 | 100900 | 3830444500 | 34500 | 34500 | 34750 | 34500 | 469 |
| 570 | 20240617 | 100800 | 3814245150 | 34500 | 34600 | 34750 | 34450 | 490 |
| 571 | 20240617 | 100700 | 3797306300 | 34450 | 34650 | 34800 | 34450 | 1333 |
| 572 | 20240617 | 100600 | 3751164400 | 34650 | 34700 | 34750 | 34600 | 315 |
| 573 | 20240617 | 100500 | 3740228250 | 34700 | 34400 | 34700 | 34400 | 3031 |
| 574 | 20240617 | 100400 | 3635638900 | 34400 | 34400 | 34400 | 34250 | 702 |
| 575 | 20240617 | 100300 | 3611514300 | 34400 | 34450 | 34500 | 34350 | 608 |
| 576 | 20240617 | 100200 | 3590588350 | 34450 | 34400 | 34450 | 34400 | 242 |
| 577 | 20240617 | 100100 | 3582258100 | 34400 | 34350 | 34500 | 34300 | 605 |
| 578 | 20240617 | 100000 | 3561463000 | 34500 | 34300 | 34500 | 34300 | 763 |
| 579 | 20240617 | 095900 | 3535219300 | 34200 | 34400 | 34500 | 34200 | 2501 |
| 580 | 20240617 | 095800 | 3449394750 | 34450 | 34600 | 34600 | 34450 | 451 |
| 581 | 20240617 | 095700 | 3433826700 | 34400 | 34550 | 34800 | 34400 | 4996 |
| 582 | 20240617 | 095600 | 3261478450 | 34550 | 34600 | 34650 | 34550 | 249 |
| 583 | 20240617 | 095500 | 3252862300 | 34600 | 34550 | 34650 | 34550 | 207 |
| 584 | 20240617 | 095400 | 3245705000 | 34550 | 34550 | 34600 | 34550 | 269 |
| 585 | 20240617 | 095300 | 3236408250 | 34550 | 34600 | 34700 | 34550 | 496 |
| 586 | 20240617 | 095200 | 3219249650 | 34600 | 34600 | 34800 | 34600 | 727 |
| 587 | 20240617 | 095100 | 3194081400 | 34600 | 34750 | 34800 | 34600 | 1390 |
| 588 | 20240617 | 095000 | 3145833900 | 34700 | 34700 | 34700 | 34600 | 752 |
| 589 | 20240617 | 094900 | 3119756200 | 34700 | 34850 | 34850 | 34700 | 232 |
| 590 | 20240617 | 094800 | 3111694700 | 34850 | 34800 | 34850 | 34650 | 1023 |
| 591 | 20240617 | 094700 | 3076145650 | 34850 | 34850 | 34850 | 34800 | 812 |
| 592 | 20240617 | 094600 | 3047848400 | 34850 | 34850 | 34900 | 34800 | 514 |
| 593 | 20240617 | 094500 | 3029940850 | 34850 | 34950 | 34950 | 34800 | 1189 |
| 594 | 20240617 | 094400 | 2988402550 | 34750 | 34650 | 35000 | 34650 | 1388 |
| 595 | 20240617 | 094300 | 2940005500 | 34600 | 34800 | 34800 | 34600 | 1277 |
| 596 | 20240617 | 094200 | 2895729050 | 34800 | 34900 | 35000 | 34650 | 2723 |
| 597 | 20240617 | 094100 | 2800571050 | 34900 | 34900 | 35000 | 34850 | 1415 |
| 598 | 20240617 | 094000 | 2751111300 | 34850 | 34900 | 34900 | 34800 | 1191 |
| 599 | 20240617 | 093900 | 2709590850 | 34900 | 34650 | 34950 | 34600 | 3510 |
| 600 | 20240617 | 093800 | 2587320350 | 34650 | 34550 | 34650 | 34550 | 1013 |
| 601 | 20240617 | 093700 | 2552288450 | 34550 | 34350 | 34600 | 34300 | 3125 |
| 602 | 20240617 | 093600 | 2444586500 | 34300 | 34200 | 34350 | 34150 | 153 |
| 603 | 20240617 | 093500 | 2439346650 | 34200 | 34150 | 34250 | 34000 | 447 |
| 604 | 20240617 | 093400 | 2424134850 | 34150 | 34150 | 34150 | 34000 | 1715 |
| 605 | 20240617 | 093300 | 2365745000 | 34150 | 34250 | 34250 | 34050 | 714 |
| 606 | 20240617 | 093200 | 2341342800 | 34350 | 34200 | 34350 | 34200 | 254 |
| 607 | 20240617 | 093100 | 2332649450 | 34200 | 34550 | 34550 | 34200 | 1887 |
| 608 | 20240617 | 093000 | 2267866700 | 34550 | 34550 | 34550 | 34350 | 1256 |
| 609 | 20240617 | 092900 | 2224503750 | 34550 | 34500 | 34650 | 34400 | 2203 |
| 610 | 20240617 | 092800 | 2148428100 | 34450 | 34500 | 34550 | 34250 | 734 |
| 611 | 20240617 | 092700 | 2123142950 | 34500 | 34350 | 34500 | 34200 | 2031 |
| 612 | 20240617 | 092600 | 2053254250 | 34350 | 34000 | 34350 | 34000 | 1086 |
| 613 | 20240617 | 092500 | 2016205600 | 34000 | 34150 | 34300 | 34000 | 1079 |
| 614 | 20240617 | 092400 | 1979376600 | 34150 | 34500 | 34600 | 34150 | 1907 |
| 615 | 20240617 | 092300 | 1913786500 | 34650 | 34650 | 34650 | 34300 | 2398 |
| 616 | 20240617 | 092200 | 1831174500 | 34450 | 34950 | 35200 | 34450 | 3681 |
| 617 | 20240617 | 092100 | 1703556850 | 35200 | 34750 | 35250 | 34600 | 6830 |
| 618 | 20240617 | 092000 | 1464159600 | 34750 | 34400 | 34800 | 34350 | 2232 |
| 619 | 20240617 | 091900 | 1386972050 | 34350 | 34050 | 34650 | 34000 | 7149 |
| 620 | 20240617 | 091800 | 1142165100 | 34050 | 33700 | 34100 | 33600 | 7334 |
| 621 | 20240617 | 091700 | 893559650 | 33650 | 33600 | 33700 | 33500 | 1172 |
| 622 | 20240617 | 091600 | 854158500 | 33600 | 33500 | 33600 | 33450 | 601 |
| 623 | 20240617 | 091500 | 834000450 | 33500 | 33500 | 33600 | 33500 | 356 |
| 624 | 20240617 | 091400 | 822057650 | 33600 | 33550 | 33600 | 33350 | 500 |
| 625 | 20240617 | 091300 | 805338200 | 33650 | 33000 | 33650 | 33000 | 1932 |
| 626 | 20240617 | 091200 | 740830050 | 33000 | 33000 | 33050 | 32950 | 476 |
| 627 | 20240617 | 091100 | 725122850 | 33000 | 33400 | 33400 | 33000 | 2508 |
| 628 | 20240617 | 091000 | 641891450 | 33400 | 33300 | 33450 | 33300 | 130 |
| 629 | 20240617 | 090900 | 637554650 | 33300 | 33450 | 33500 | 33300 | 2225 |
| 630 | 20240617 | 090800 | 563203350 | 33450 | 33400 | 33600 | 33300 | 1731 |
| 631 | 20240617 | 090700 | 505247900 | 33500 | 33450 | 33800 | 33400 | 893 |
| 632 | 20240617 | 090600 | 475264350 | 33400 | 33600 | 34000 | 33250 | 4134 |
| 633 | 20240617 | 090500 | 336327300 | 33650 | 33250 | 33700 | 33150 | 3341 |
| 634 | 20240617 | 090400 | 224637850 | 33100 | 32950 | 33250 | 32800 | 1014 |
| 635 | 20240617 | 090300 | 191087250 | 32950 | 32800 | 32950 | 32500 | 2427 |
| 636 | 20240617 | 090200 | 111517900 | 32800 | 32300 | 32800 | 32300 | 1090 |
| 637 | 20240617 | 090100 | 75996350 | 32200 | 32350 | 32350 | 32150 | 415 |
| 638 | 20240617 | 090000 | 62610650 | 32350 | 32250 | 32400 | 32200 | 1628 |