35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 195400 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 3599 |
| 3 | 20240618 | 195300 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 4 | 20240618 | 195200 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 5 | 20240618 | 195100 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 6 | 20240618 | 195000 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 7 | 20240618 | 194900 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 8 | 20240618 | 194800 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 9 | 20240618 | 194700 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 10 | 20240618 | 194600 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 11 | 20240618 | 194500 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 12 | 20240618 | 194400 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 13 | 20240618 | 194300 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 14 | 20240618 | 194200 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 15 | 20240618 | 194100 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 16 | 20240618 | 194000 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 17 | 20240618 | 193900 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 18 | 20240618 | 193800 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 19 | 20240618 | 193700 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 20 | 20240618 | 193600 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 21 | 20240618 | 193500 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 22 | 20240618 | 193400 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 23 | 20240618 | 193300 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 24 | 20240618 | 193200 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 25 | 20240618 | 193100 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 26 | 20240618 | 193000 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 27 | 20240618 | 192900 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 28 | 20240618 | 192800 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 29 | 20240618 | 192700 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 30 | 20240618 | 192600 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 31 | 20240618 | 192500 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 32 | 20240618 | 192400 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 3599 |
| 33 | 20240618 | 192300 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 34 | 20240618 | 192200 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 35 | 20240618 | 192100 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 36 | 20240618 | 192000 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 37 | 20240618 | 191900 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 38 | 20240618 | 191800 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 39 | 20240618 | 191700 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 40 | 20240618 | 191600 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 41 | 20240618 | 191500 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 42 | 20240618 | 191400 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 43 | 20240618 | 191300 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 44 | 20240618 | 191200 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 45 | 20240618 | 191100 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 46 | 20240618 | 191000 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 47 | 20240618 | 190900 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 48 | 20240618 | 190800 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 49 | 20240618 | 190700 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 50 | 20240618 | 190600 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 51 | 20240618 | 190500 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 52 | 20240618 | 190400 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 53 | 20240618 | 190300 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 54 | 20240618 | 190200 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 55 | 20240618 | 190100 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 56 | 20240618 | 190000 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 57 | 20240618 | 185900 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 58 | 20240618 | 185800 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 59 | 20240618 | 185700 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 60 | 20240618 | 185600 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 61 | 20240618 | 185500 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 62 | 20240618 | 185400 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 3599 |
| 63 | 20240618 | 185300 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 64 | 20240618 | 185200 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 65 | 20240618 | 185100 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 66 | 20240618 | 185000 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 67 | 20240618 | 184900 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 68 | 20240618 | 184800 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 69 | 20240618 | 184700 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 70 | 20240618 | 184600 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 71 | 20240618 | 184500 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 72 | 20240618 | 184400 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 73 | 20240618 | 184300 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 74 | 20240618 | 184200 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 75 | 20240618 | 184100 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 76 | 20240618 | 184000 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 77 | 20240618 | 183900 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 78 | 20240618 | 183800 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 79 | 20240618 | 183700 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 80 | 20240618 | 183600 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 81 | 20240618 | 183500 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 82 | 20240618 | 183400 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 83 | 20240618 | 183300 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 84 | 20240618 | 183200 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 85 | 20240618 | 183100 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 86 | 20240618 | 183000 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 87 | 20240618 | 182900 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 88 | 20240618 | 182800 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 89 | 20240618 | 182700 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 90 | 20240618 | 182600 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 91 | 20240618 | 182500 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 92 | 20240618 | 182400 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 3599 |
| 93 | 20240618 | 182300 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 94 | 20240618 | 182200 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 95 | 20240618 | 182100 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 96 | 20240618 | 182000 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 97 | 20240618 | 181900 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 98 | 20240618 | 181800 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 99 | 20240618 | 181700 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 100 | 20240618 | 181600 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 101 | 20240618 | 181500 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 102 | 20240618 | 181400 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 103 | 20240618 | 181300 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 104 | 20240618 | 181200 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 105 | 20240618 | 181100 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 106 | 20240618 | 181000 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 107 | 20240618 | 180900 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 108 | 20240618 | 180800 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 109 | 20240618 | 180700 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 110 | 20240618 | 180600 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 111 | 20240618 | 180500 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 112 | 20240618 | 180400 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 113 | 20240618 | 180300 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 114 | 20240618 | 180200 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 115 | 20240618 | 180100 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 116 | 20240618 | 180000 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 117 | 20240618 | 175900 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 118 | 20240618 | 175800 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 119 | 20240618 | 175700 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 120 | 20240618 | 175600 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 121 | 20240618 | 175500 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 122 | 20240618 | 175400 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 3599 |
| 123 | 20240618 | 175300 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 124 | 20240618 | 175200 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 125 | 20240618 | 175100 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 126 | 20240618 | 175000 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 127 | 20240618 | 174900 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 128 | 20240618 | 174800 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 129 | 20240618 | 174700 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 130 | 20240618 | 174600 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 131 | 20240618 | 174500 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 132 | 20240618 | 174400 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 133 | 20240618 | 174300 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 134 | 20240618 | 174200 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 135 | 20240618 | 174100 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 136 | 20240618 | 174000 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 137 | 20240618 | 173900 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 138 | 20240618 | 173800 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 139 | 20240618 | 173700 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 140 | 20240618 | 173600 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 141 | 20240618 | 173500 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 142 | 20240618 | 173400 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 143 | 20240618 | 173300 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 144 | 20240618 | 173200 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 145 | 20240618 | 173100 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 146 | 20240618 | 173000 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 147 | 20240618 | 172900 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 148 | 20240618 | 172800 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 149 | 20240618 | 172700 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 150 | 20240618 | 172600 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 151 | 20240618 | 172500 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 152 | 20240618 | 172400 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 3599 |
| 153 | 20240618 | 172300 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 154 | 20240618 | 172200 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 155 | 20240618 | 172100 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 156 | 20240618 | 172000 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 157 | 20240618 | 171900 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 158 | 20240618 | 171800 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 159 | 20240618 | 171700 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 160 | 20240618 | 171600 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 161 | 20240618 | 171500 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 162 | 20240618 | 171400 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 163 | 20240618 | 171300 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 164 | 20240618 | 171200 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 165 | 20240618 | 171100 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 166 | 20240618 | 171000 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 167 | 20240618 | 170900 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 168 | 20240618 | 170800 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 169 | 20240618 | 170700 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 170 | 20240618 | 170600 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 171 | 20240618 | 170500 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 172 | 20240618 | 170400 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 173 | 20240618 | 170300 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 174 | 20240618 | 170200 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 175 | 20240618 | 170100 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 176 | 20240618 | 170000 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 177 | 20240618 | 165900 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 178 | 20240618 | 165800 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 179 | 20240618 | 165700 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 180 | 20240618 | 165600 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 181 | 20240618 | 165500 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 182 | 20240618 | 165400 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 3599 |
| 183 | 20240618 | 165300 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 184 | 20240618 | 165200 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 185 | 20240618 | 165100 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 186 | 20240618 | 165000 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 187 | 20240618 | 164900 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 188 | 20240618 | 164800 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 189 | 20240618 | 164700 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 190 | 20240618 | 164600 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 191 | 20240618 | 164500 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 192 | 20240618 | 164400 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 193 | 20240618 | 164300 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 194 | 20240618 | 164200 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 195 | 20240618 | 164100 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 196 | 20240618 | 164000 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 197 | 20240618 | 163900 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 198 | 20240618 | 163800 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 199 | 20240618 | 163700 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 200 | 20240618 | 163600 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 201 | 20240618 | 163500 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 202 | 20240618 | 163400 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 203 | 20240618 | 163300 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 204 | 20240618 | 163200 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 205 | 20240618 | 163100 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 206 | 20240618 | 163000 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 207 | 20240618 | 162900 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 208 | 20240618 | 162800 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 209 | 20240618 | 162700 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 210 | 20240618 | 162600 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 211 | 20240618 | 162500 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 212 | 20240618 | 162400 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 3599 |
| 213 | 20240618 | 162300 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 214 | 20240618 | 162200 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 215 | 20240618 | 162100 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 216 | 20240618 | 162000 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 217 | 20240618 | 161900 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 218 | 20240618 | 161800 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 219 | 20240618 | 161700 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 220 | 20240618 | 161600 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 221 | 20240618 | 161500 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 222 | 20240618 | 161400 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 223 | 20240618 | 161300 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 224 | 20240618 | 161200 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 225 | 20240618 | 161100 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 226 | 20240618 | 161000 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 227 | 20240618 | 160900 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 228 | 20240618 | 160800 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 229 | 20240618 | 160700 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 230 | 20240618 | 160600 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 231 | 20240618 | 160500 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 232 | 20240618 | 160400 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 233 | 20240618 | 160300 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 234 | 20240618 | 160200 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 235 | 20240618 | 160100 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 236 | 20240618 | 160000 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 237 | 20240618 | 155900 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 238 | 20240618 | 155800 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 239 | 20240618 | 155700 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 240 | 20240618 | 155600 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 241 | 20240618 | 155500 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 242 | 20240618 | 155400 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 3599 |
| 243 | 20240618 | 155300 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 244 | 20240618 | 155200 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 245 | 20240618 | 155100 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 246 | 20240618 | 155000 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 247 | 20240618 | 154900 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 248 | 20240618 | 154800 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 249 | 20240618 | 154700 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 250 | 20240618 | 154600 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 251 | 20240618 | 154500 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 252 | 20240618 | 154400 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 253 | 20240618 | 154300 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 254 | 20240618 | 154200 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 255 | 20240618 | 154100 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 256 | 20240618 | 154000 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 257 | 20240618 | 153900 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 258 | 20240618 | 153800 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 259 | 20240618 | 153700 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 260 | 20240618 | 153600 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 261 | 20240618 | 153500 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 262 | 20240618 | 153400 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 263 | 20240618 | 153300 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 264 | 20240618 | 153200 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 265 | 20240618 | 153100 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 266 | 20240618 | 153000 | 6984878250 | 26400 | 26400 | 26400 | 26400 | 3599 |
| 267 | 20240618 | 152900 | 6889864650 | 26550 | 26550 | 26550 | 26550 | 0 |
| 268 | 20240618 | 152800 | 6889864650 | 26550 | 26550 | 26550 | 26550 | 0 |
| 269 | 20240618 | 152700 | 6889864650 | 26550 | 26550 | 26550 | 26550 | 0 |
| 270 | 20240618 | 152600 | 6889864650 | 26550 | 26550 | 26550 | 26550 | 0 |
| 271 | 20240618 | 152500 | 6889864650 | 26550 | 26550 | 26550 | 26550 | 0 |
| 272 | 20240618 | 152400 | 6889864650 | 26550 | 26550 | 26550 | 26550 | 0 |
| 273 | 20240618 | 152300 | 6889864650 | 26550 | 26550 | 26550 | 26550 | 0 |
| 274 | 20240618 | 152200 | 6889864650 | 26550 | 26550 | 26550 | 26550 | 0 |
| 275 | 20240618 | 152100 | 6889864650 | 26550 | 26550 | 26550 | 26550 | 0 |
| 276 | 20240618 | 152000 | 6889864650 | 26550 | 26550 | 26550 | 26550 | 0 |
| 277 | 20240618 | 151900 | 6889864650 | 26550 | 26450 | 26550 | 26450 | 147 |
| 278 | 20240618 | 151800 | 6885969750 | 26500 | 26500 | 26550 | 26450 | 93 |
| 279 | 20240618 | 151700 | 6883506200 | 26550 | 26500 | 26550 | 26500 | 55 |
| 280 | 20240618 | 151600 | 6882047950 | 26550 | 26450 | 26550 | 26400 | 566 |
| 281 | 20240618 | 151500 | 6867070850 | 26500 | 26500 | 26500 | 26400 | 698 |
| 282 | 20240618 | 151400 | 6848636350 | 26500 | 26450 | 26500 | 26400 | 13 |
| 283 | 20240618 | 151300 | 6848292600 | 26400 | 26500 | 26500 | 26400 | 1100 |
| 284 | 20240618 | 151200 | 6819239000 | 26500 | 26500 | 26500 | 26500 | 270 |
| 285 | 20240618 | 151100 | 6812084000 | 26500 | 26450 | 26500 | 26450 | 104 |
| 286 | 20240618 | 151000 | 6809329700 | 26500 | 26500 | 26500 | 26400 | 176 |
| 287 | 20240618 | 150900 | 6804669600 | 26400 | 26400 | 26450 | 26400 | 491 |
| 288 | 20240618 | 150800 | 6791702200 | 26400 | 26400 | 26450 | 26400 | 240 |
| 289 | 20240618 | 150700 | 6785359700 | 26400 | 26450 | 26500 | 26400 | 753 |
| 290 | 20240618 | 150600 | 6765469750 | 26450 | 26450 | 26500 | 26450 | 733 |
| 291 | 20240618 | 150500 | 6746080450 | 26500 | 26500 | 26500 | 26500 | 277 |
| 292 | 20240618 | 150400 | 6738739950 | 26500 | 26550 | 26550 | 26500 | 863 |
| 293 | 20240618 | 150300 | 6715869950 | 26550 | 26500 | 26550 | 26500 | 388 |
| 294 | 20240618 | 150200 | 6705570400 | 26500 | 26550 | 26550 | 26500 | 439 |
| 295 | 20240618 | 150100 | 6693929900 | 26500 | 26500 | 26550 | 26500 | 288 |
| 296 | 20240618 | 150000 | 6686291850 | 26500 | 26550 | 26550 | 26500 | 254 |
| 297 | 20240618 | 145900 | 6679553400 | 26500 | 26550 | 26550 | 26500 | 120 |
| 298 | 20240618 | 145800 | 6676369850 | 26550 | 26550 | 26550 | 26500 | 290 |
| 299 | 20240618 | 145700 | 6668671100 | 26500 | 26500 | 26550 | 26500 | 737 |
| 300 | 20240618 | 145600 | 6649139800 | 26500 | 26550 | 26550 | 26500 | 195 |
| 301 | 20240618 | 145500 | 6643971000 | 26550 | 26500 | 26550 | 26500 | 210 |
| 302 | 20240618 | 145400 | 6638404150 | 26550 | 26500 | 26550 | 26500 | 6 |
| 303 | 20240618 | 145300 | 6638245100 | 26500 | 26600 | 26600 | 26500 | 176 |
| 304 | 20240618 | 145200 | 6633577950 | 26600 | 26550 | 26600 | 26500 | 597 |
| 305 | 20240618 | 145100 | 6617741800 | 26550 | 26550 | 26550 | 26550 | 124 |
| 306 | 20240618 | 145000 | 6614449600 | 26550 | 26650 | 26650 | 26550 | 273 |
| 307 | 20240618 | 144900 | 6607189200 | 26600 | 26550 | 26600 | 26550 | 70 |
| 308 | 20240618 | 144800 | 6605327350 | 26550 | 26600 | 26600 | 26550 | 515 |
| 309 | 20240618 | 144700 | 6591653700 | 26600 | 26750 | 26750 | 26600 | 580 |
| 310 | 20240618 | 144600 | 6576210300 | 26750 | 26650 | 26750 | 26650 | 457 |
| 311 | 20240618 | 144500 | 6564005750 | 26650 | 26600 | 26650 | 26600 | 568 |
| 312 | 20240618 | 144400 | 6548891050 | 26600 | 26650 | 26650 | 26600 | 349 |
| 313 | 20240618 | 144300 | 6539594850 | 26600 | 26650 | 26750 | 26600 | 955 |
| 314 | 20240618 | 144200 | 6514107200 | 26650 | 26600 | 26650 | 26600 | 574 |
| 315 | 20240618 | 144100 | 6498826050 | 26650 | 26750 | 26750 | 26600 | 3308 |
| 316 | 20240618 | 144000 | 6410684350 | 26750 | 26750 | 26850 | 26700 | 395 |
| 317 | 20240618 | 143900 | 6400114600 | 26750 | 26750 | 26800 | 26750 | 614 |
| 318 | 20240618 | 143800 | 6383685550 | 26800 | 26800 | 26800 | 26800 | 41 |
| 319 | 20240618 | 143700 | 6382586750 | 26800 | 26800 | 26850 | 26800 | 148 |
| 320 | 20240618 | 143600 | 6378620300 | 26750 | 26900 | 26900 | 26750 | 866 |
| 321 | 20240618 | 143500 | 6355407600 | 26800 | 26850 | 26900 | 26800 | 579 |
| 322 | 20240618 | 143400 | 6339874350 | 26850 | 26850 | 26850 | 26850 | 245 |
| 323 | 20240618 | 143300 | 6333296100 | 26850 | 26900 | 26900 | 26850 | 62 |
| 324 | 20240618 | 143200 | 6331628500 | 27050 | 26900 | 27050 | 26850 | 1111 |
| 325 | 20240618 | 143100 | 6301749550 | 26900 | 26900 | 26900 | 26900 | 479 |
| 326 | 20240618 | 143000 | 6288864450 | 26900 | 27000 | 27000 | 26900 | 562 |
| 327 | 20240618 | 142900 | 6273714050 | 27000 | 26950 | 27000 | 26950 | 108 |
| 328 | 20240618 | 142800 | 6270801600 | 26950 | 27000 | 27000 | 26950 | 14 |
| 329 | 20240618 | 142700 | 6270423650 | 26950 | 27000 | 27000 | 26950 | 248 |
| 330 | 20240618 | 142600 | 6263734000 | 26950 | 26950 | 27000 | 26950 | 190 |
| 331 | 20240618 | 142500 | 6258607250 | 26950 | 27000 | 27000 | 26950 | 87 |
| 332 | 20240618 | 142400 | 6256262350 | 26950 | 26950 | 26950 | 26950 | 66 |
| 333 | 20240618 | 142300 | 6254483650 | 26950 | 27000 | 27000 | 26950 | 729 |
| 334 | 20240618 | 142200 | 6234804650 | 27000 | 27050 | 27050 | 27000 | 1638 |
| 335 | 20240618 | 142100 | 6190521550 | 27050 | 27050 | 27050 | 27050 | 71 |
| 336 | 20240618 | 142000 | 6188601000 | 27050 | 27100 | 27100 | 27050 | 126 |
| 337 | 20240618 | 141900 | 6185187100 | 27100 | 27100 | 27200 | 27100 | 138 |
| 338 | 20240618 | 141800 | 6181443400 | 27100 | 27150 | 27200 | 27100 | 372 |
| 339 | 20240618 | 141700 | 6171352050 | 27200 | 27200 | 27200 | 27200 | 1 |
| 340 | 20240618 | 141600 | 6171324850 | 27100 | 27150 | 27200 | 27100 | 155 |
| 341 | 20240618 | 141500 | 6167121000 | 27100 | 27100 | 27150 | 27100 | 588 |
| 342 | 20240618 | 141400 | 6151184700 | 27200 | 27200 | 27200 | 27200 | 4 |
| 343 | 20240618 | 141300 | 6151075900 | 27200 | 27200 | 27200 | 27100 | 160 |
| 344 | 20240618 | 141200 | 6146730450 | 27150 | 27150 | 27150 | 27150 | 217 |
| 345 | 20240618 | 141100 | 6140838900 | 27150 | 27150 | 27150 | 27150 | 37 |
| 346 | 20240618 | 141000 | 6139834350 | 27150 | 27250 | 27250 | 27150 | 218 |
| 347 | 20240618 | 140900 | 6133915350 | 27250 | 27250 | 27250 | 27150 | 40 |
| 348 | 20240618 | 140800 | 6132825550 | 27250 | 27200 | 27250 | 27200 | 178 |
| 349 | 20240618 | 140700 | 6127976950 | 27250 | 27300 | 27300 | 27250 | 110 |
| 350 | 20240618 | 140600 | 6124979150 | 27250 | 27100 | 27300 | 27100 | 180 |
| 351 | 20240618 | 140500 | 6120070300 | 27100 | 27150 | 27150 | 27100 | 62 |
| 352 | 20240618 | 140400 | 6118388000 | 27100 | 27200 | 27200 | 27100 | 643 |
| 353 | 20240618 | 140300 | 6100918050 | 27200 | 27250 | 27350 | 27200 | 407 |
| 354 | 20240618 | 140200 | 6089819400 | 27300 | 27350 | 27400 | 27300 | 123 |
| 355 | 20240618 | 140100 | 6086460700 | 27350 | 27400 | 27400 | 27350 | 418 |
| 356 | 20240618 | 140000 | 6075023950 | 27400 | 27350 | 27400 | 27300 | 1308 |
| 357 | 20240618 | 135900 | 6039228050 | 27400 | 27200 | 27400 | 27200 | 3137 |
| 358 | 20240618 | 135800 | 5953533700 | 27200 | 27200 | 27200 | 27150 | 483 |
| 359 | 20240618 | 135700 | 5940396600 | 27200 | 27100 | 27200 | 27100 | 283 |
| 360 | 20240618 | 135600 | 5932723000 | 27150 | 27150 | 27150 | 27100 | 2329 |
| 361 | 20240618 | 135500 | 5869557000 | 27150 | 27150 | 27150 | 27100 | 241 |
| 362 | 20240618 | 135400 | 5863013900 | 27150 | 27250 | 27250 | 27150 | 153 |
| 363 | 20240618 | 135300 | 5858859650 | 27200 | 27200 | 27250 | 27150 | 74 |
| 364 | 20240618 | 135200 | 5856845750 | 27200 | 27200 | 27200 | 27100 | 429 |
| 365 | 20240618 | 135100 | 5845177200 | 27200 | 27200 | 27200 | 27150 | 445 |
| 366 | 20240618 | 135000 | 5833081700 | 27100 | 27150 | 27200 | 27100 | 515 |
| 367 | 20240618 | 134900 | 5819100650 | 27150 | 27100 | 27150 | 27100 | 39 |
| 368 | 20240618 | 134800 | 5818041900 | 27200 | 27100 | 27200 | 27100 | 76 |
| 369 | 20240618 | 134700 | 5815975850 | 27200 | 27150 | 27200 | 27100 | 372 |
| 370 | 20240618 | 134600 | 5805869050 | 27150 | 27100 | 27150 | 27100 | 84 |
| 371 | 20240618 | 134500 | 5803588600 | 27150 | 27150 | 27150 | 27150 | 12 |
| 372 | 20240618 | 134400 | 5803262800 | 27150 | 27150 | 27200 | 27150 | 65 |
| 373 | 20240618 | 134300 | 5801495450 | 27200 | 27150 | 27200 | 27050 | 234 |
| 374 | 20240618 | 134200 | 5795142750 | 27050 | 27050 | 27050 | 27050 | 435 |
| 375 | 20240618 | 134100 | 5783376000 | 27050 | 27100 | 27100 | 27050 | 448 |
| 376 | 20240618 | 134000 | 5771240150 | 27150 | 27200 | 27200 | 27150 | 256 |
| 377 | 20240618 | 133900 | 5764287850 | 27150 | 27200 | 27200 | 27150 | 413 |
| 378 | 20240618 | 133800 | 5753054350 | 27200 | 27100 | 27200 | 27100 | 647 |
| 379 | 20240618 | 133700 | 5735465550 | 27050 | 27050 | 27050 | 27050 | 7 |
| 380 | 20240618 | 133600 | 5735276200 | 27050 | 27200 | 27200 | 27050 | 1025 |
| 381 | 20240618 | 133500 | 5707497400 | 27150 | 27150 | 27150 | 27150 | 60 |
| 382 | 20240618 | 133400 | 5705868400 | 27200 | 27150 | 27200 | 27150 | 475 |
| 383 | 20240618 | 133300 | 5692951700 | 27150 | 27200 | 27200 | 27150 | 344 |
| 384 | 20240618 | 133200 | 5683604900 | 27200 | 27200 | 27200 | 27150 | 369 |
| 385 | 20240618 | 133100 | 5673568700 | 27150 | 27100 | 27150 | 27100 | 667 |
| 386 | 20240618 | 133000 | 5655481600 | 27050 | 27050 | 27050 | 27050 | 240 |
| 387 | 20240618 | 132900 | 5648989600 | 27000 | 26950 | 27000 | 26950 | 122 |
| 388 | 20240618 | 132800 | 5645701400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 389 | 20240618 | 132700 | 5645701400 | 26950 | 27000 | 27000 | 26950 | 89 |
| 390 | 20240618 | 132600 | 5643298550 | 27000 | 27000 | 27050 | 27000 | 45 |
| 391 | 20240618 | 132500 | 5642081650 | 27050 | 27000 | 27050 | 27000 | 2 |
| 392 | 20240618 | 132400 | 5642027600 | 27000 | 27000 | 27000 | 27000 | 42 |
| 393 | 20240618 | 132300 | 5640893600 | 27000 | 27000 | 27050 | 27000 | 104 |
| 394 | 20240618 | 132200 | 5638083750 | 27000 | 27000 | 27050 | 27000 | 1197 |
| 395 | 20240618 | 132100 | 5605764700 | 27000 | 27050 | 27050 | 27000 | 80 |
| 396 | 20240618 | 132000 | 5603601000 | 27000 | 27000 | 27050 | 27000 | 165 |
| 397 | 20240618 | 131900 | 5599144100 | 27000 | 27000 | 27000 | 27000 | 9 |
| 398 | 20240618 | 131800 | 5598901100 | 27000 | 27000 | 27050 | 27000 | 9 |
| 399 | 20240618 | 131700 | 5598657950 | 27050 | 27000 | 27050 | 27000 | 25 |
| 400 | 20240618 | 131600 | 5597982450 | 27050 | 27000 | 27050 | 27000 | 105 |
| 401 | 20240618 | 131500 | 5595144600 | 27000 | 27000 | 27000 | 27000 | 131 |
| 402 | 20240618 | 131400 | 5591607600 | 27050 | 27050 | 27050 | 27050 | 9 |
| 403 | 20240618 | 131300 | 5591364150 | 27050 | 27050 | 27050 | 27050 | 40 |
| 404 | 20240618 | 131200 | 5590282150 | 27100 | 27000 | 27100 | 27000 | 73 |
| 405 | 20240618 | 131100 | 5588311050 | 27100 | 27100 | 27100 | 27100 | 47 |
| 406 | 20240618 | 131000 | 5587037350 | 27100 | 27000 | 27100 | 27000 | 38 |
| 407 | 20240618 | 130900 | 5586007700 | 27000 | 27000 | 27050 | 27000 | 95 |
| 408 | 20240618 | 130800 | 5583442450 | 27000 | 27000 | 27000 | 27000 | 15 |
| 409 | 20240618 | 130700 | 5583037450 | 27000 | 27050 | 27100 | 27000 | 71 |
| 410 | 20240618 | 130600 | 5581117900 | 27000 | 27000 | 27000 | 27000 | 98 |
| 411 | 20240618 | 130500 | 5578471900 | 27050 | 27200 | 27200 | 27050 | 75 |
| 412 | 20240618 | 130400 | 5576442850 | 27150 | 27150 | 27200 | 27150 | 454 |
| 413 | 20240618 | 130300 | 5564116500 | 27150 | 27100 | 27150 | 27100 | 64 |
| 414 | 20240618 | 130200 | 5562379550 | 27050 | 27050 | 27150 | 27050 | 318 |
| 415 | 20240618 | 130100 | 5553762100 | 27050 | 27050 | 27100 | 27050 | 32 |
| 416 | 20240618 | 130000 | 5552896450 | 27050 | 27050 | 27100 | 26950 | 98 |
| 417 | 20240618 | 125900 | 5550247200 | 27050 | 27000 | 27100 | 27000 | 272 |
| 418 | 20240618 | 125800 | 5542889650 | 27050 | 27050 | 27100 | 27050 | 61 |
| 419 | 20240618 | 125700 | 5541239350 | 27100 | 27050 | 27100 | 26950 | 59 |
| 420 | 20240618 | 125600 | 5539642750 | 27100 | 27000 | 27150 | 26950 | 90 |
| 421 | 20240618 | 125500 | 5537213150 | 27000 | 27000 | 27000 | 27000 | 2 |
| 422 | 20240618 | 125400 | 5537159150 | 27100 | 27100 | 27100 | 27100 | 22 |
| 423 | 20240618 | 125300 | 5536562950 | 27200 | 26950 | 27200 | 26900 | 1274 |
| 424 | 20240618 | 125200 | 5502060650 | 26950 | 26900 | 26950 | 26900 | 52 |
| 425 | 20240618 | 125100 | 5500661800 | 26950 | 26950 | 26950 | 26950 | 22 |
| 426 | 20240618 | 125000 | 5500068900 | 26950 | 26900 | 27000 | 26900 | 317 |
| 427 | 20240618 | 124900 | 5491537350 | 26900 | 26950 | 27000 | 26900 | 1332 |
| 428 | 20240618 | 124800 | 5455681700 | 26950 | 26950 | 26950 | 26950 | 3 |
| 429 | 20240618 | 124700 | 5455600850 | 26950 | 26950 | 27000 | 26950 | 149 |
| 430 | 20240618 | 124600 | 5451582400 | 26950 | 26950 | 26950 | 26950 | 4 |
| 431 | 20240618 | 124500 | 5451474600 | 26950 | 26950 | 27050 | 26950 | 340 |
| 432 | 20240618 | 124400 | 5442306050 | 27000 | 27050 | 27050 | 27000 | 46 |
| 433 | 20240618 | 124300 | 5441062550 | 27050 | 26950 | 27050 | 26950 | 792 |
| 434 | 20240618 | 124200 | 5419715700 | 26950 | 27000 | 27000 | 26950 | 86 |
| 435 | 20240618 | 124100 | 5417396850 | 27000 | 26950 | 27000 | 26950 | 144 |
| 436 | 20240618 | 124000 | 5413509050 | 26950 | 27000 | 27050 | 26950 | 706 |
| 437 | 20240618 | 123900 | 5394451150 | 27000 | 27000 | 27050 | 27000 | 512 |
| 438 | 20240618 | 123800 | 5380627000 | 27000 | 27000 | 27000 | 27000 | 22 |
| 439 | 20240618 | 123700 | 5380033000 | 27050 | 27000 | 27050 | 27000 | 1039 |
| 440 | 20240618 | 123600 | 5351963150 | 27000 | 27100 | 27100 | 27000 | 1800 |
| 441 | 20240618 | 123500 | 5303243300 | 27150 | 27100 | 27150 | 27100 | 132 |
| 442 | 20240618 | 123400 | 5299664100 | 27100 | 27150 | 27150 | 27100 | 87 |
| 443 | 20240618 | 123300 | 5297304500 | 27100 | 27100 | 27100 | 27100 | 55 |
| 444 | 20240618 | 123200 | 5295814000 | 27100 | 27100 | 27100 | 27100 | 183 |
| 445 | 20240618 | 123100 | 5290854700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 446 | 20240618 | 123000 | 5290854700 | 27150 | 27100 | 27150 | 27100 | 178 |
| 447 | 20240618 | 122900 | 5286025550 | 27100 | 27100 | 27150 | 27100 | 11 |
| 448 | 20240618 | 122800 | 5285727350 | 27100 | 27150 | 27150 | 27100 | 6 |
| 449 | 20240618 | 122700 | 5285564550 | 27100 | 27100 | 27150 | 27100 | 44 |
| 450 | 20240618 | 122600 | 5284370100 | 27100 | 27100 | 27100 | 27100 | 176 |
| 451 | 20240618 | 122500 | 5279600500 | 27150 | 27150 | 27150 | 27150 | 3 |
| 452 | 20240618 | 122400 | 5279519050 | 27200 | 27200 | 27200 | 27100 | 127 |
| 453 | 20240618 | 122300 | 5276070750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 454 | 20240618 | 122200 | 5276070750 | 27100 | 27100 | 27200 | 27100 | 196 |
| 455 | 20240618 | 122100 | 5270758150 | 27100 | 27100 | 27100 | 27100 | 184 |
| 456 | 20240618 | 122000 | 5265771750 | 27100 | 27150 | 27200 | 27100 | 280 |
| 457 | 20240618 | 121900 | 5258172950 | 27150 | 27150 | 27150 | 27150 | 140 |
| 458 | 20240618 | 121800 | 5254371950 | 27150 | 27200 | 27200 | 27150 | 31 |
| 459 | 20240618 | 121700 | 5253529350 | 27200 | 27150 | 27200 | 27150 | 78 |
| 460 | 20240618 | 121600 | 5251409800 | 27150 | 27150 | 27200 | 27150 | 551 |
| 461 | 20240618 | 121500 | 5236450050 | 27200 | 27200 | 27200 | 27200 | 568 |
| 462 | 20240618 | 121400 | 5221000450 | 27200 | 27250 | 27250 | 27200 | 118 |
| 463 | 20240618 | 121300 | 5217785100 | 27250 | 27250 | 27250 | 27200 | 101 |
| 464 | 20240618 | 121200 | 5215032950 | 27250 | 27200 | 27250 | 27200 | 56 |
| 465 | 20240618 | 121100 | 5213508600 | 27200 | 27200 | 27200 | 27200 | 341 |
| 466 | 20240618 | 121000 | 5204233400 | 27250 | 27250 | 27250 | 27200 | 81 |
| 467 | 20240618 | 120900 | 5202028150 | 27200 | 27200 | 27200 | 27200 | 4 |
| 468 | 20240618 | 120800 | 5201919350 | 27200 | 27250 | 27250 | 27200 | 152 |
| 469 | 20240618 | 120700 | 5197784800 | 27250 | 27200 | 27250 | 27200 | 137 |
| 470 | 20240618 | 120600 | 5194056500 | 27200 | 27200 | 27200 | 27200 | 15 |
| 471 | 20240618 | 120500 | 5193648500 | 27200 | 27250 | 27250 | 27200 | 189 |
| 472 | 20240618 | 120400 | 5188498300 | 27250 | 27250 | 27250 | 27250 | 147 |
| 473 | 20240618 | 120300 | 5184492550 | 27250 | 27200 | 27250 | 27200 | 41 |
| 474 | 20240618 | 120200 | 5183376300 | 27200 | 27250 | 27250 | 27200 | 95 |
| 475 | 20240618 | 120100 | 5180790200 | 27200 | 27200 | 27200 | 27200 | 381 |
| 476 | 20240618 | 120000 | 5170427000 | 27100 | 27150 | 27200 | 27100 | 121 |
| 477 | 20240618 | 115900 | 5167137950 | 27200 | 27200 | 27200 | 27100 | 84 |
| 478 | 20240618 | 115800 | 5164853250 | 27200 | 27200 | 27200 | 27200 | 0 |
| 479 | 20240618 | 115700 | 5164853250 | 27200 | 27150 | 27200 | 27100 | 604 |
| 480 | 20240618 | 115600 | 5148461450 | 27150 | 27150 | 27150 | 27150 | 1 |
| 481 | 20240618 | 115500 | 5148434300 | 27150 | 27150 | 27150 | 27150 | 12 |
| 482 | 20240618 | 115400 | 5148108500 | 27150 | 27250 | 27250 | 27150 | 143 |
| 483 | 20240618 | 115300 | 5144222250 | 27150 | 27250 | 27250 | 27150 | 170 |
| 484 | 20240618 | 115200 | 5139595850 | 27300 | 27300 | 27300 | 27250 | 397 |
| 485 | 20240618 | 115100 | 5128758300 | 27300 | 27100 | 27300 | 27100 | 4085 |
| 486 | 20240618 | 115000 | 5017667100 | 27100 | 27100 | 27100 | 27100 | 2 |
| 487 | 20240618 | 114900 | 5017612900 | 27100 | 27150 | 27150 | 27100 | 67 |
| 488 | 20240618 | 114800 | 5015795400 | 27100 | 27100 | 27100 | 27100 | 183 |
| 489 | 20240618 | 114700 | 5010836100 | 27150 | 27150 | 27150 | 27150 | 43 |
| 490 | 20240618 | 114600 | 5009668650 | 27150 | 27150 | 27150 | 27150 | 3 |
| 491 | 20240618 | 114500 | 5009587200 | 27050 | 27050 | 27150 | 27050 | 339 |
| 492 | 20240618 | 114400 | 5000402850 | 27050 | 27100 | 27100 | 27050 | 41 |
| 493 | 20240618 | 114300 | 4999291950 | 27050 | 27100 | 27100 | 27050 | 48 |
| 494 | 20240618 | 114200 | 4997991700 | 27050 | 27050 | 27100 | 27050 | 352 |
| 495 | 20240618 | 114100 | 4988457500 | 27100 | 27100 | 27100 | 27050 | 110 |
| 496 | 20240618 | 114000 | 4985479600 | 27100 | 27050 | 27100 | 27050 | 63 |
| 497 | 20240618 | 113900 | 4983772400 | 27050 | 27100 | 27100 | 27050 | 67 |
| 498 | 20240618 | 113800 | 4981960000 | 27100 | 27150 | 27150 | 27100 | 25 |
| 499 | 20240618 | 113700 | 4981281900 | 27100 | 27100 | 27150 | 27050 | 953 |
| 500 | 20240618 | 113600 | 4955455600 | 27100 | 27150 | 27150 | 27100 | 85 |
| 501 | 20240618 | 113500 | 4953148450 | 27150 | 27150 | 27150 | 27150 | 58 |
| 502 | 20240618 | 113400 | 4951573750 | 27150 | 27150 | 27200 | 27150 | 634 |
| 503 | 20240618 | 113300 | 4934357300 | 27100 | 27100 | 27100 | 27100 | 4 |
| 504 | 20240618 | 113200 | 4934248900 | 27150 | 27100 | 27150 | 27100 | 206 |
| 505 | 20240618 | 113100 | 4928656100 | 27150 | 27150 | 27150 | 27150 | 145 |
| 506 | 20240618 | 113000 | 4924719350 | 27150 | 27150 | 27150 | 27150 | 399 |
| 507 | 20240618 | 112900 | 4913886500 | 27150 | 27100 | 27150 | 27100 | 212 |
| 508 | 20240618 | 112800 | 4908131150 | 27100 | 27150 | 27150 | 27100 | 278 |
| 509 | 20240618 | 112700 | 4900585300 | 27100 | 27100 | 27100 | 27100 | 60 |
| 510 | 20240618 | 112600 | 4898959300 | 27150 | 27150 | 27150 | 27100 | 460 |
| 511 | 20240618 | 112500 | 4886471200 | 27150 | 27150 | 27200 | 27100 | 445 |
| 512 | 20240618 | 112400 | 4874388950 | 27100 | 27000 | 27100 | 27000 | 859 |
| 513 | 20240618 | 112300 | 4851112450 | 27000 | 27050 | 27100 | 27000 | 682 |
| 514 | 20240618 | 112200 | 4832696000 | 27000 | 26950 | 27100 | 26950 | 710 |
| 515 | 20240618 | 112100 | 4813521950 | 27000 | 27000 | 27000 | 27000 | 39 |
| 516 | 20240618 | 112000 | 4812468950 | 26950 | 27000 | 27000 | 26950 | 53 |
| 517 | 20240618 | 111900 | 4811040100 | 26900 | 26950 | 26950 | 26900 | 439 |
| 518 | 20240618 | 111800 | 4799225500 | 26950 | 26900 | 26950 | 26900 | 229 |
| 519 | 20240618 | 111700 | 4793060550 | 26900 | 26950 | 26950 | 26900 | 1029 |
| 520 | 20240618 | 111600 | 4765373600 | 26950 | 26950 | 26950 | 26950 | 45 |
| 521 | 20240618 | 111500 | 4764160850 | 26950 | 27000 | 27000 | 26950 | 11 |
| 522 | 20240618 | 111400 | 4763863900 | 27000 | 26950 | 27000 | 26900 | 182 |
| 523 | 20240618 | 111300 | 4758959200 | 26950 | 26950 | 27000 | 26950 | 92 |
| 524 | 20240618 | 111200 | 4756477250 | 26950 | 26900 | 26950 | 26900 | 58 |
| 525 | 20240618 | 111100 | 4754914300 | 26900 | 26900 | 26950 | 26900 | 80 |
| 526 | 20240618 | 111000 | 4752758650 | 26900 | 26950 | 26950 | 26900 | 672 |
| 527 | 20240618 | 110900 | 4734679300 | 27000 | 26900 | 27000 | 26900 | 157 |
| 528 | 20240618 | 110800 | 4730455200 | 26900 | 27050 | 27050 | 26900 | 298 |
| 529 | 20240618 | 110700 | 4722418350 | 27000 | 27000 | 27000 | 27000 | 39 |
| 530 | 20240618 | 110600 | 4721365350 | 27000 | 27050 | 27050 | 27000 | 55 |
| 531 | 20240618 | 110500 | 4719877650 | 27050 | 27050 | 27050 | 27050 | 31 |
| 532 | 20240618 | 110400 | 4719039100 | 27050 | 26950 | 27100 | 26950 | 93 |
| 533 | 20240618 | 110300 | 4716528150 | 26950 | 27050 | 27050 | 26950 | 1504 |
| 534 | 20240618 | 110200 | 4675917500 | 27100 | 27100 | 27100 | 27050 | 447 |
| 535 | 20240618 | 110100 | 4663818800 | 27100 | 27050 | 27100 | 27050 | 349 |
| 536 | 20240618 | 110000 | 4654371450 | 27050 | 27050 | 27050 | 27050 | 333 |
| 537 | 20240618 | 105900 | 4645363800 | 27050 | 27000 | 27050 | 27000 | 329 |
| 538 | 20240618 | 105800 | 4636473700 | 27000 | 27000 | 27100 | 27000 | 161 |
| 539 | 20240618 | 105700 | 4632119350 | 27000 | 27000 | 27000 | 27000 | 251 |
| 540 | 20240618 | 105600 | 4625342350 | 27000 | 27050 | 27100 | 27000 | 310 |
| 541 | 20240618 | 105500 | 4616956100 | 27100 | 27050 | 27100 | 27050 | 72 |
| 542 | 20240618 | 105400 | 4615006550 | 27050 | 27050 | 27100 | 27050 | 62 |
| 543 | 20240618 | 105300 | 4613329400 | 27050 | 27100 | 27100 | 27050 | 498 |
| 544 | 20240618 | 105200 | 4599852350 | 27100 | 27200 | 27200 | 27100 | 280 |
| 545 | 20240618 | 105100 | 4592262150 | 27100 | 27100 | 27200 | 27100 | 181 |
| 546 | 20240618 | 105000 | 4587353350 | 27100 | 27250 | 27250 | 27100 | 1379 |
| 547 | 20240618 | 104900 | 4549922650 | 27200 | 27200 | 27200 | 27150 | 702 |
| 548 | 20240618 | 104800 | 4530832400 | 27200 | 27150 | 27200 | 27150 | 570 |
| 549 | 20240618 | 104700 | 4515342800 | 27100 | 27150 | 27200 | 27100 | 344 |
| 550 | 20240618 | 104600 | 4506000100 | 27100 | 27100 | 27100 | 27100 | 64 |
| 551 | 20240618 | 104500 | 4504265700 | 27100 | 27100 | 27150 | 27100 | 45 |
| 552 | 20240618 | 104400 | 4503044250 | 27150 | 27100 | 27150 | 27050 | 246 |
| 553 | 20240618 | 104300 | 4496385500 | 27100 | 27100 | 27100 | 27050 | 598 |
| 554 | 20240618 | 104200 | 4480204750 | 27100 | 27100 | 27100 | 27050 | 271 |
| 555 | 20240618 | 104100 | 4472860700 | 27150 | 27100 | 27150 | 27100 | 308 |
| 556 | 20240618 | 104000 | 4464512050 | 27100 | 27100 | 27100 | 27100 | 296 |
| 557 | 20240618 | 103900 | 4456490450 | 27100 | 27100 | 27100 | 27100 | 676 |
| 558 | 20240618 | 103800 | 4438170850 | 27100 | 27100 | 27100 | 27050 | 462 |
| 559 | 20240618 | 103700 | 4425671300 | 27050 | 27100 | 27150 | 27050 | 2282 |
| 560 | 20240618 | 103600 | 4363843450 | 27150 | 27150 | 27200 | 27100 | 410 |
| 561 | 20240618 | 103500 | 4352711950 | 27150 | 27150 | 27200 | 27150 | 859 |
| 562 | 20240618 | 103400 | 4329382350 | 27200 | 27200 | 27200 | 27150 | 168 |
| 563 | 20240618 | 103300 | 4324813700 | 27150 | 27200 | 27200 | 27150 | 416 |
| 564 | 20240618 | 103200 | 4313519100 | 27200 | 27200 | 27250 | 27200 | 371 |
| 565 | 20240618 | 103100 | 4303420050 | 27250 | 27250 | 27250 | 27200 | 587 |
| 566 | 20240618 | 103000 | 4287442850 | 27250 | 27200 | 27300 | 27200 | 328 |
| 567 | 20240618 | 102900 | 4278511450 | 27200 | 27250 | 27250 | 27200 | 952 |
| 568 | 20240618 | 102800 | 4252581000 | 27250 | 27150 | 27250 | 27150 | 821 |
| 569 | 20240618 | 102700 | 4230276650 | 27150 | 27100 | 27150 | 27100 | 416 |
| 570 | 20240618 | 102600 | 4218987850 | 27100 | 27100 | 27150 | 27050 | 371 |
| 571 | 20240618 | 102500 | 4208930800 | 27100 | 27050 | 27150 | 27050 | 222 |
| 572 | 20240618 | 102400 | 4202914600 | 27050 | 27050 | 27100 | 27050 | 289 |
| 573 | 20240618 | 102300 | 4195087800 | 27050 | 27000 | 27100 | 27000 | 1219 |
| 574 | 20240618 | 102200 | 4162137850 | 27000 | 26950 | 27000 | 26900 | 697 |
| 575 | 20240618 | 102100 | 4143350200 | 26900 | 26950 | 26950 | 26900 | 77 |
| 576 | 20240618 | 102000 | 4141275150 | 26950 | 26900 | 26950 | 26900 | 114 |
| 577 | 20240618 | 101900 | 4138205700 | 26900 | 26900 | 26900 | 26900 | 435 |
| 578 | 20240618 | 101800 | 4126504200 | 26900 | 26900 | 26950 | 26900 | 283 |
| 579 | 20240618 | 101700 | 4118887750 | 26900 | 26900 | 26900 | 26900 | 720 |
| 580 | 20240618 | 101600 | 4099519750 | 26900 | 26950 | 26950 | 26900 | 286 |
| 581 | 20240618 | 101500 | 4091825300 | 26950 | 26900 | 26950 | 26900 | 778 |
| 582 | 20240618 | 101400 | 4070882300 | 26950 | 26900 | 26950 | 26900 | 170 |
| 583 | 20240618 | 101300 | 4066306300 | 26950 | 26950 | 26950 | 26900 | 678 |
| 584 | 20240618 | 101200 | 4048057550 | 26950 | 26900 | 27000 | 26900 | 412 |
| 585 | 20240618 | 101100 | 4036956350 | 26950 | 26950 | 26950 | 26900 | 436 |
| 586 | 20240618 | 101000 | 4025213900 | 26950 | 26950 | 26950 | 26900 | 3256 |
| 587 | 20240618 | 100900 | 3937565100 | 26950 | 27000 | 27000 | 26950 | 792 |
| 588 | 20240618 | 100800 | 3916197300 | 27000 | 27000 | 27100 | 27000 | 209 |
| 589 | 20240618 | 100700 | 3910550600 | 27000 | 27150 | 27150 | 27000 | 467 |
| 590 | 20240618 | 100600 | 3897912450 | 27100 | 27150 | 27150 | 27100 | 148 |
| 591 | 20240618 | 100500 | 3893898700 | 27100 | 27100 | 27150 | 27050 | 634 |
| 592 | 20240618 | 100400 | 3876717950 | 27100 | 27000 | 27100 | 27000 | 187 |
| 593 | 20240618 | 100300 | 3871662500 | 27000 | 26950 | 27050 | 26950 | 1692 |
| 594 | 20240618 | 100200 | 3825990300 | 26950 | 27000 | 27050 | 26950 | 2927 |
| 595 | 20240618 | 100100 | 3746977850 | 27000 | 27050 | 27050 | 27000 | 1157 |
| 596 | 20240618 | 100000 | 3715692350 | 27150 | 27100 | 27200 | 27050 | 345 |
| 597 | 20240618 | 095900 | 3706332300 | 27150 | 27150 | 27150 | 27050 | 266 |
| 598 | 20240618 | 095800 | 3699122450 | 27150 | 27100 | 27150 | 27050 | 652 |
| 599 | 20240618 | 095700 | 3681451150 | 27100 | 27150 | 27150 | 27100 | 595 |
| 600 | 20240618 | 095600 | 3665320100 | 27150 | 27200 | 27300 | 27150 | 734 |
| 601 | 20240618 | 095500 | 3645351100 | 27200 | 27050 | 27200 | 27050 | 2036 |
| 602 | 20240618 | 095400 | 3590168800 | 27050 | 27050 | 27050 | 27000 | 1276 |
| 603 | 20240618 | 095300 | 3555678050 | 27050 | 27000 | 27050 | 27000 | 575 |
| 604 | 20240618 | 095200 | 3540143900 | 27000 | 27150 | 27150 | 27000 | 2302 |
| 605 | 20240618 | 095100 | 3477859800 | 27150 | 27200 | 27200 | 27100 | 1408 |
| 606 | 20240618 | 095000 | 3439674100 | 27150 | 27400 | 27400 | 27150 | 1958 |
| 607 | 20240618 | 094900 | 3386241600 | 27350 | 27450 | 27450 | 27350 | 741 |
| 608 | 20240618 | 094800 | 3365943600 | 27450 | 27350 | 27450 | 27350 | 558 |
| 609 | 20240618 | 094700 | 3350654750 | 27450 | 27200 | 27450 | 27150 | 2757 |
| 610 | 20240618 | 094600 | 3275490950 | 27250 | 27200 | 27250 | 27200 | 929 |
| 611 | 20240618 | 094500 | 3250209900 | 27250 | 27350 | 27350 | 27250 | 1917 |
| 612 | 20240618 | 094400 | 3197882000 | 27350 | 27400 | 27450 | 27350 | 1040 |
| 613 | 20240618 | 094300 | 3169405900 | 27400 | 27450 | 27450 | 27300 | 993 |
| 614 | 20240618 | 094200 | 3142234300 | 27400 | 27300 | 27500 | 27300 | 3366 |
| 615 | 20240618 | 094100 | 3049990350 | 27300 | 27450 | 27500 | 27300 | 2501 |
| 616 | 20240618 | 094000 | 2981448500 | 27500 | 27350 | 27500 | 27350 | 3796 |
| 617 | 20240618 | 093900 | 2877172650 | 27350 | 27500 | 27550 | 27300 | 3880 |
| 618 | 20240618 | 093800 | 2770835700 | 27500 | 27500 | 27600 | 27450 | 5373 |
| 619 | 20240618 | 093700 | 2622803250 | 27450 | 27250 | 27600 | 27250 | 12758 |
| 620 | 20240618 | 093600 | 2272872700 | 27200 | 27200 | 27300 | 27200 | 1845 |
| 621 | 20240618 | 093500 | 2222637550 | 27200 | 26900 | 27200 | 26900 | 2572 |
| 622 | 20240618 | 093400 | 2153143900 | 26900 | 27000 | 27000 | 26900 | 2113 |
| 623 | 20240618 | 093300 | 2096249850 | 27000 | 27050 | 27100 | 26950 | 2254 |
| 624 | 20240618 | 093200 | 2035370150 | 27050 | 27150 | 27150 | 27000 | 2488 |
| 625 | 20240618 | 093100 | 1967990900 | 27200 | 27250 | 27300 | 27150 | 2152 |
| 626 | 20240618 | 093000 | 1909416050 | 27300 | 27250 | 27400 | 27150 | 4726 |
| 627 | 20240618 | 092900 | 1780437050 | 27200 | 27250 | 27300 | 27100 | 6628 |
| 628 | 20240618 | 092800 | 1600016450 | 27250 | 26950 | 27250 | 26900 | 7369 |
| 629 | 20240618 | 092700 | 1400660650 | 26950 | 26700 | 26950 | 26700 | 3218 |
| 630 | 20240618 | 092600 | 1314284000 | 26650 | 26500 | 26800 | 26500 | 5586 |
| 631 | 20240618 | 092500 | 1165398100 | 26500 | 26450 | 26500 | 26400 | 1170 |
| 632 | 20240618 | 092400 | 1134423750 | 26400 | 26400 | 26450 | 26350 | 413 |
| 633 | 20240618 | 092300 | 1123519850 | 26350 | 26400 | 26450 | 26350 | 1662 |
| 634 | 20240618 | 092200 | 1079632050 | 26350 | 26300 | 26400 | 26300 | 835 |
| 635 | 20240618 | 092100 | 1057606700 | 26250 | 26250 | 26400 | 26200 | 1341 |
| 636 | 20240618 | 092000 | 1022316850 | 26250 | 26150 | 26250 | 26100 | 2116 |
| 637 | 20240618 | 091900 | 966929200 | 26150 | 26100 | 26150 | 26050 | 1578 |
| 638 | 20240618 | 091800 | 925716650 | 26050 | 26000 | 26150 | 25950 | 1066 |
| 639 | 20240618 | 091700 | 897950150 | 26000 | 26050 | 26100 | 26000 | 544 |
| 640 | 20240618 | 091600 | 883776350 | 26100 | 26050 | 26150 | 26050 | 396 |
| 641 | 20240618 | 091500 | 873440650 | 26050 | 26150 | 26150 | 26050 | 886 |
| 642 | 20240618 | 091400 | 850314100 | 26100 | 25950 | 26250 | 25950 | 1946 |
| 643 | 20240618 | 091300 | 799492100 | 26000 | 25850 | 26050 | 25800 | 1638 |
| 644 | 20240618 | 091200 | 756964050 | 25900 | 26000 | 26000 | 25800 | 1487 |
| 645 | 20240618 | 091100 | 718488950 | 26000 | 25950 | 26000 | 25800 | 1622 |
| 646 | 20240618 | 091000 | 676534650 | 26000 | 26150 | 26200 | 25950 | 1774 |
| 647 | 20240618 | 090900 | 630303050 | 26150 | 26200 | 26200 | 26100 | 1757 |
| 648 | 20240618 | 090800 | 584368200 | 26200 | 26200 | 26250 | 26100 | 817 |
| 649 | 20240618 | 090700 | 562996700 | 26200 | 26300 | 26300 | 26200 | 1268 |
| 650 | 20240618 | 090600 | 529719150 | 26300 | 26300 | 26350 | 26250 | 643 |
| 651 | 20240618 | 090500 | 512804550 | 26300 | 26400 | 26400 | 26300 | 1033 |
| 652 | 20240618 | 090400 | 485600500 | 26400 | 26300 | 26400 | 26300 | 1041 |
| 653 | 20240618 | 090300 | 458165900 | 26250 | 26100 | 26350 | 26100 | 934 |
| 654 | 20240618 | 090200 | 433623700 | 26100 | 26050 | 26400 | 26050 | 3421 |
| 655 | 20240618 | 090100 | 343800800 | 26200 | 25850 | 26200 | 25600 | 8017 |
| 656 | 20240618 | 090000 | 137080750 | 25850 | 25800 | 25950 | 25750 | 4511 |