36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 195600 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 5518 |
| 3 | 20240617 | 195500 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20240617 | 195400 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20240617 | 195300 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20240617 | 195200 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20240617 | 195100 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20240617 | 195000 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20240617 | 194900 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20240617 | 194800 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20240617 | 194700 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20240617 | 194600 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20240617 | 194500 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20240617 | 194400 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20240617 | 194300 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20240617 | 194200 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20240617 | 194100 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20240617 | 194000 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20240617 | 193900 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20240617 | 193800 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20240617 | 193700 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20240617 | 193600 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20240617 | 193500 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20240617 | 193400 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20240617 | 193300 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20240617 | 193200 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20240617 | 193100 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20240617 | 193000 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20240617 | 192900 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20240617 | 192800 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20240617 | 192700 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20240617 | 192600 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 5518 |
| 33 | 20240617 | 192500 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20240617 | 192400 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20240617 | 192300 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20240617 | 192200 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20240617 | 192100 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20240617 | 192000 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20240617 | 191900 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20240617 | 191800 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20240617 | 191700 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20240617 | 191600 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20240617 | 191500 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20240617 | 191400 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20240617 | 191300 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20240617 | 191200 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20240617 | 191100 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20240617 | 191000 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20240617 | 190900 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20240617 | 190800 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20240617 | 190700 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20240617 | 190600 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20240617 | 190500 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20240617 | 190400 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20240617 | 190300 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20240617 | 190200 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20240617 | 190100 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20240617 | 190000 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20240617 | 185900 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20240617 | 185800 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20240617 | 185700 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20240617 | 185600 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 5518 |
| 63 | 20240617 | 185500 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20240617 | 185400 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20240617 | 185300 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20240617 | 185200 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20240617 | 185100 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20240617 | 185000 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20240617 | 184900 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20240617 | 184800 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20240617 | 184700 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20240617 | 184600 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20240617 | 184500 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20240617 | 184400 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20240617 | 184300 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20240617 | 184200 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20240617 | 184100 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20240617 | 184000 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20240617 | 183900 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20240617 | 183800 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20240617 | 183700 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20240617 | 183600 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20240617 | 183500 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20240617 | 183400 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20240617 | 183300 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20240617 | 183200 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20240617 | 183100 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20240617 | 183000 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20240617 | 182900 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20240617 | 182800 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20240617 | 182700 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20240617 | 182600 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 5518 |
| 93 | 20240617 | 182500 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20240617 | 182400 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20240617 | 182300 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20240617 | 182200 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20240617 | 182100 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20240617 | 182000 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20240617 | 181900 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20240617 | 181800 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20240617 | 181700 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20240617 | 181600 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20240617 | 181500 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20240617 | 181400 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20240617 | 181300 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20240617 | 181200 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20240617 | 181100 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20240617 | 181000 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20240617 | 180900 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20240617 | 180800 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20240617 | 180700 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20240617 | 180600 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20240617 | 180500 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20240617 | 180400 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20240617 | 180300 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20240617 | 180200 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20240617 | 180100 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20240617 | 180000 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20240617 | 175900 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20240617 | 175800 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20240617 | 175700 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20240617 | 175600 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 5518 |
| 123 | 20240617 | 175500 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20240617 | 175400 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20240617 | 175300 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20240617 | 175200 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20240617 | 175100 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20240617 | 175000 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20240617 | 174900 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20240617 | 174800 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20240617 | 174700 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20240617 | 174600 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20240617 | 174500 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20240617 | 174400 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20240617 | 174300 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20240617 | 174200 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20240617 | 174100 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20240617 | 174000 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20240617 | 173900 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20240617 | 173800 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20240617 | 173700 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20240617 | 173600 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20240617 | 173500 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20240617 | 173400 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20240617 | 173300 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20240617 | 173200 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20240617 | 173100 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20240617 | 173000 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20240617 | 172900 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20240617 | 172800 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20240617 | 172700 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20240617 | 172600 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 5518 |
| 153 | 20240617 | 172500 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20240617 | 172400 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20240617 | 172300 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20240617 | 172200 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20240617 | 172100 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20240617 | 172000 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20240617 | 171900 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20240617 | 171800 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20240617 | 171700 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20240617 | 171600 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20240617 | 171500 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20240617 | 171400 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20240617 | 171300 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20240617 | 171200 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20240617 | 171100 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20240617 | 171000 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20240617 | 170900 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20240617 | 170800 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20240617 | 170700 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20240617 | 170600 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20240617 | 170500 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20240617 | 170400 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20240617 | 170300 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20240617 | 170200 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20240617 | 170100 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20240617 | 170000 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20240617 | 165900 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20240617 | 165800 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20240617 | 165700 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20240617 | 165600 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 5518 |
| 183 | 20240617 | 165500 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20240617 | 165400 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20240617 | 165300 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20240617 | 165200 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20240617 | 165100 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20240617 | 165000 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20240617 | 164900 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20240617 | 164800 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20240617 | 164700 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20240617 | 164600 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20240617 | 164500 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20240617 | 164400 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20240617 | 164300 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20240617 | 164200 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20240617 | 164100 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20240617 | 164000 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20240617 | 163900 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 200 | 20240617 | 163800 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 201 | 20240617 | 163700 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 202 | 20240617 | 163600 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 203 | 20240617 | 163500 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 204 | 20240617 | 163400 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 205 | 20240617 | 163300 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 206 | 20240617 | 163200 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20240617 | 163100 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 208 | 20240617 | 163000 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 209 | 20240617 | 162900 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 210 | 20240617 | 162800 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 211 | 20240617 | 162700 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 212 | 20240617 | 162600 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 5518 |
| 213 | 20240617 | 162500 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 214 | 20240617 | 162400 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 215 | 20240617 | 162300 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 216 | 20240617 | 162200 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 217 | 20240617 | 162100 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 218 | 20240617 | 162000 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 219 | 20240617 | 161900 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 220 | 20240617 | 161800 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 221 | 20240617 | 161700 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 222 | 20240617 | 161600 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 223 | 20240617 | 161500 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 224 | 20240617 | 161400 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 225 | 20240617 | 161300 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 226 | 20240617 | 161200 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 227 | 20240617 | 161100 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 228 | 20240617 | 161000 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 229 | 20240617 | 160900 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 230 | 20240617 | 160800 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 231 | 20240617 | 160700 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 232 | 20240617 | 160600 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 233 | 20240617 | 160500 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 234 | 20240617 | 160400 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 235 | 20240617 | 160300 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 236 | 20240617 | 160200 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 237 | 20240617 | 160100 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 238 | 20240617 | 160000 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 239 | 20240617 | 155900 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 240 | 20240617 | 155800 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 241 | 20240617 | 155700 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 242 | 20240617 | 155600 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 5518 |
| 243 | 20240617 | 155500 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 244 | 20240617 | 155400 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 245 | 20240617 | 155300 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 246 | 20240617 | 155200 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 247 | 20240617 | 155100 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 248 | 20240617 | 155000 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 249 | 20240617 | 154900 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 250 | 20240617 | 154800 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 251 | 20240617 | 154700 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 252 | 20240617 | 154600 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 253 | 20240617 | 154500 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 254 | 20240617 | 154400 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 255 | 20240617 | 154300 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 256 | 20240617 | 154200 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 257 | 20240617 | 154100 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 258 | 20240617 | 154000 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 259 | 20240617 | 153900 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 260 | 20240617 | 153800 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 261 | 20240617 | 153700 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 262 | 20240617 | 153600 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 263 | 20240617 | 153500 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 264 | 20240617 | 153400 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 265 | 20240617 | 153300 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 266 | 20240617 | 153200 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 267 | 20240617 | 153100 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 268 | 20240617 | 153000 | 19461003050 | 38300 | 38300 | 38300 | 38300 | 5518 |
| 269 | 20240617 | 152900 | 19249663650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 270 | 20240617 | 152800 | 19249663650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 271 | 20240617 | 152700 | 19249663650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 272 | 20240617 | 152600 | 19249663650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 273 | 20240617 | 152500 | 19249663650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 274 | 20240617 | 152400 | 19249663650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 275 | 20240617 | 152300 | 19249663650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 276 | 20240617 | 152200 | 19249663650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 277 | 20240617 | 152100 | 19249663650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 278 | 20240617 | 152000 | 19249663650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 279 | 20240617 | 151900 | 19249663650 | 38250 | 38250 | 38250 | 38200 | 538 |
| 280 | 20240617 | 151800 | 19229103000 | 38200 | 38300 | 38300 | 38200 | 679 |
| 281 | 20240617 | 151700 | 19203130700 | 38250 | 38200 | 38300 | 38200 | 367 |
| 282 | 20240617 | 151600 | 19189093100 | 38200 | 38250 | 38250 | 38200 | 570 |
| 283 | 20240617 | 151500 | 19167300050 | 38250 | 38200 | 38250 | 38200 | 1018 |
| 284 | 20240617 | 151400 | 19128411400 | 38250 | 38250 | 38250 | 38200 | 199 |
| 285 | 20240617 | 151300 | 19120803050 | 38250 | 38300 | 38300 | 38250 | 778 |
| 286 | 20240617 | 151200 | 19091037850 | 38250 | 38300 | 38300 | 38200 | 1516 |
| 287 | 20240617 | 151100 | 19033017350 | 38300 | 38250 | 38300 | 38250 | 917 |
| 288 | 20240617 | 151000 | 18997939100 | 38250 | 38200 | 38250 | 38150 | 440 |
| 289 | 20240617 | 150900 | 18981128900 | 38200 | 38200 | 38200 | 38100 | 462 |
| 290 | 20240617 | 150800 | 18963499650 | 38200 | 38200 | 38200 | 38150 | 280 |
| 291 | 20240617 | 150700 | 18952809250 | 38150 | 38150 | 38150 | 38100 | 1187 |
| 292 | 20240617 | 150600 | 18907552400 | 38150 | 38100 | 38150 | 38100 | 198 |
| 293 | 20240617 | 150500 | 18900004800 | 38150 | 38100 | 38150 | 38100 | 816 |
| 294 | 20240617 | 150400 | 18868910650 | 38100 | 38150 | 38150 | 38100 | 93 |
| 295 | 20240617 | 150300 | 18865365750 | 38150 | 38150 | 38150 | 38100 | 389 |
| 296 | 20240617 | 150200 | 18850531600 | 38100 | 38150 | 38150 | 38100 | 66 |
| 297 | 20240617 | 150100 | 18848015950 | 38150 | 38100 | 38150 | 38100 | 473 |
| 298 | 20240617 | 150000 | 18829990050 | 38100 | 38150 | 38200 | 38100 | 176 |
| 299 | 20240617 | 145900 | 18823276700 | 38200 | 38100 | 38250 | 38100 | 87 |
| 300 | 20240617 | 145800 | 18819951000 | 38250 | 38300 | 38300 | 38100 | 3938 |
| 301 | 20240617 | 145700 | 18669466950 | 38300 | 38300 | 38350 | 38300 | 981 |
| 302 | 20240617 | 145600 | 18631884700 | 38350 | 38350 | 38350 | 38300 | 171 |
| 303 | 20240617 | 145500 | 18625330000 | 38300 | 38300 | 38350 | 38300 | 83 |
| 304 | 20240617 | 145400 | 18622150300 | 38350 | 38350 | 38400 | 38300 | 400 |
| 305 | 20240617 | 145300 | 18606820750 | 38300 | 38350 | 38350 | 38300 | 231 |
| 306 | 20240617 | 145200 | 18597962650 | 38350 | 38350 | 38350 | 38300 | 528 |
| 307 | 20240617 | 145100 | 18577732950 | 38350 | 38350 | 38400 | 38300 | 286 |
| 308 | 20240617 | 145000 | 18566762650 | 38400 | 38350 | 38400 | 38350 | 807 |
| 309 | 20240617 | 144900 | 18535804350 | 38350 | 38350 | 38350 | 38300 | 335 |
| 310 | 20240617 | 144800 | 18522957650 | 38350 | 38300 | 38350 | 38300 | 709 |
| 311 | 20240617 | 144700 | 18495788300 | 38250 | 38300 | 38300 | 38250 | 257 |
| 312 | 20240617 | 144600 | 18485949750 | 38300 | 38250 | 38300 | 38250 | 294 |
| 313 | 20240617 | 144500 | 18474690500 | 38300 | 38300 | 38300 | 38250 | 444 |
| 314 | 20240617 | 144400 | 18457697400 | 38250 | 38250 | 38300 | 38250 | 332 |
| 315 | 20240617 | 144300 | 18444997650 | 38250 | 38250 | 38250 | 38200 | 150 |
| 316 | 20240617 | 144200 | 18439261200 | 38250 | 38250 | 38250 | 38200 | 655 |
| 317 | 20240617 | 144100 | 18414209700 | 38250 | 38200 | 38250 | 38150 | 512 |
| 318 | 20240617 | 144000 | 18394643500 | 38150 | 38150 | 38150 | 38150 | 42 |
| 319 | 20240617 | 143900 | 18393041200 | 38200 | 38250 | 38250 | 38200 | 395 |
| 320 | 20240617 | 143800 | 18377952150 | 38200 | 38150 | 38200 | 38150 | 560 |
| 321 | 20240617 | 143700 | 18356565650 | 38150 | 38150 | 38200 | 38100 | 1007 |
| 322 | 20240617 | 143600 | 18318151300 | 38150 | 38200 | 38200 | 38150 | 124 |
| 323 | 20240617 | 143500 | 18313416850 | 38200 | 38250 | 38250 | 38100 | 3478 |
| 324 | 20240617 | 143400 | 18180776500 | 38200 | 38200 | 38250 | 38200 | 338 |
| 325 | 20240617 | 143300 | 18167851400 | 38250 | 38250 | 38250 | 38200 | 180 |
| 326 | 20240617 | 143200 | 18160969150 | 38250 | 38250 | 38250 | 38250 | 72 |
| 327 | 20240617 | 143100 | 18158215150 | 38250 | 38200 | 38250 | 38150 | 232 |
| 328 | 20240617 | 143000 | 18149354800 | 38200 | 38100 | 38250 | 38100 | 686 |
| 329 | 20240617 | 142900 | 18123154050 | 38150 | 38150 | 38150 | 38100 | 387 |
| 330 | 20240617 | 142800 | 18108391700 | 38100 | 38200 | 38200 | 38100 | 256 |
| 331 | 20240617 | 142700 | 18098634300 | 38150 | 38200 | 38200 | 38150 | 302 |
| 332 | 20240617 | 142600 | 18087109650 | 38100 | 38150 | 38200 | 38100 | 395 |
| 333 | 20240617 | 142500 | 18072040750 | 38150 | 38000 | 38150 | 38000 | 300 |
| 334 | 20240617 | 142400 | 18060618200 | 38000 | 38100 | 38150 | 38000 | 849 |
| 335 | 20240617 | 142300 | 18028300550 | 38150 | 38100 | 38150 | 38100 | 99 |
| 336 | 20240617 | 142200 | 18024524600 | 38150 | 38100 | 38150 | 38100 | 141 |
| 337 | 20240617 | 142100 | 18019151500 | 38150 | 38150 | 38200 | 38100 | 396 |
| 338 | 20240617 | 142000 | 18004044900 | 38150 | 38050 | 38150 | 38050 | 486 |
| 339 | 20240617 | 141900 | 17985540500 | 38050 | 38000 | 38050 | 38000 | 366 |
| 340 | 20240617 | 141800 | 17971620300 | 38050 | 38150 | 38150 | 38000 | 296 |
| 341 | 20240617 | 141700 | 17960350750 | 38150 | 38200 | 38200 | 38050 | 599 |
| 342 | 20240617 | 141600 | 17937519750 | 38200 | 38450 | 38450 | 38150 | 6602 |
| 343 | 20240617 | 141500 | 17684839300 | 38400 | 38400 | 38450 | 38400 | 695 |
| 344 | 20240617 | 141400 | 17658145250 | 38450 | 38450 | 38450 | 38400 | 908 |
| 345 | 20240617 | 141300 | 17623275000 | 38450 | 38450 | 38500 | 38400 | 1196 |
| 346 | 20240617 | 141200 | 17577288800 | 38500 | 38600 | 38600 | 38450 | 1108 |
| 347 | 20240617 | 141100 | 17534583800 | 38600 | 38600 | 38650 | 38550 | 2022 |
| 348 | 20240617 | 141000 | 17456532600 | 38550 | 38700 | 38700 | 38550 | 1168 |
| 349 | 20240617 | 140900 | 17411395700 | 38700 | 38600 | 38700 | 38600 | 3084 |
| 350 | 20240617 | 140800 | 17292139900 | 38650 | 38550 | 38700 | 38500 | 8733 |
| 351 | 20240617 | 140700 | 16954692500 | 38550 | 38500 | 38600 | 38450 | 3123 |
| 352 | 20240617 | 140600 | 16834380500 | 38450 | 38550 | 38550 | 38450 | 1960 |
| 353 | 20240617 | 140500 | 16758891700 | 38500 | 38500 | 38550 | 38400 | 2223 |
| 354 | 20240617 | 140400 | 16673276050 | 38500 | 38500 | 38550 | 38400 | 2811 |
| 355 | 20240617 | 140300 | 16565032500 | 38600 | 38250 | 38600 | 38200 | 19925 |
| 356 | 20240617 | 140200 | 15798638600 | 38200 | 38200 | 38250 | 38150 | 4906 |
| 357 | 20240617 | 140100 | 15611239200 | 38250 | 38000 | 38300 | 37950 | 7046 |
| 358 | 20240617 | 140000 | 15342594850 | 37950 | 37750 | 37950 | 37750 | 1901 |
| 359 | 20240617 | 135900 | 15270667400 | 37800 | 37750 | 37800 | 37750 | 153 |
| 360 | 20240617 | 135800 | 15264885700 | 37800 | 37800 | 37800 | 37750 | 131 |
| 361 | 20240617 | 135700 | 15259935550 | 37800 | 37750 | 37800 | 37750 | 97 |
| 362 | 20240617 | 135600 | 15256269900 | 37750 | 37850 | 37850 | 37700 | 1148 |
| 363 | 20240617 | 135500 | 15212908450 | 37850 | 37800 | 37850 | 37800 | 176 |
| 364 | 20240617 | 135400 | 15206253800 | 37800 | 37800 | 37800 | 37750 | 250 |
| 365 | 20240617 | 135300 | 15196808900 | 37800 | 37800 | 37800 | 37800 | 59 |
| 366 | 20240617 | 135200 | 15194578700 | 37750 | 37800 | 37800 | 37750 | 237 |
| 367 | 20240617 | 135100 | 15185622150 | 37800 | 37750 | 37800 | 37750 | 151 |
| 368 | 20240617 | 135000 | 15179918000 | 37750 | 37750 | 37750 | 37750 | 168 |
| 369 | 20240617 | 134900 | 15173576000 | 37700 | 37750 | 37750 | 37700 | 202 |
| 370 | 20240617 | 134800 | 15165958300 | 37700 | 37750 | 37750 | 37700 | 506 |
| 371 | 20240617 | 134700 | 15146857600 | 37700 | 37700 | 37750 | 37700 | 1179 |
| 372 | 20240617 | 134600 | 15102353900 | 37700 | 37750 | 37750 | 37700 | 428 |
| 373 | 20240617 | 134500 | 15086212550 | 37700 | 37800 | 37800 | 37700 | 183 |
| 374 | 20240617 | 134400 | 15079304250 | 37800 | 37850 | 37850 | 37750 | 347 |
| 375 | 20240617 | 134300 | 15066184300 | 37850 | 37850 | 37900 | 37850 | 137 |
| 376 | 20240617 | 134200 | 15060995650 | 37850 | 37900 | 37950 | 37850 | 677 |
| 377 | 20240617 | 134100 | 15035337700 | 37900 | 38000 | 38000 | 37900 | 429 |
| 378 | 20240617 | 134000 | 15019055800 | 38000 | 37950 | 38000 | 37950 | 76 |
| 379 | 20240617 | 133900 | 15016169050 | 37950 | 38050 | 38050 | 37950 | 923 |
| 380 | 20240617 | 133800 | 14981060300 | 38100 | 38100 | 38100 | 38050 | 150 |
| 381 | 20240617 | 133700 | 14975348100 | 38050 | 37950 | 38050 | 37950 | 814 |
| 382 | 20240617 | 133600 | 14944385200 | 37950 | 37950 | 38050 | 37950 | 223 |
| 383 | 20240617 | 133500 | 14935913750 | 37950 | 37950 | 38050 | 37950 | 341 |
| 384 | 20240617 | 133400 | 14922964650 | 37950 | 38150 | 38150 | 37950 | 1692 |
| 385 | 20240617 | 133300 | 14858497350 | 38100 | 38200 | 38200 | 38100 | 360 |
| 386 | 20240617 | 133200 | 14844764300 | 38200 | 38000 | 38200 | 38000 | 2722 |
| 387 | 20240617 | 133100 | 14740972800 | 38050 | 37950 | 38050 | 37950 | 979 |
| 388 | 20240617 | 133000 | 14703778450 | 37950 | 37900 | 38000 | 37850 | 982 |
| 389 | 20240617 | 132900 | 14666529050 | 37850 | 37850 | 37900 | 37850 | 98 |
| 390 | 20240617 | 132800 | 14662816300 | 37850 | 37750 | 37900 | 37750 | 1419 |
| 391 | 20240617 | 132700 | 14609145000 | 37750 | 37750 | 37800 | 37700 | 606 |
| 392 | 20240617 | 132600 | 14586271300 | 37700 | 37750 | 37750 | 37700 | 506 |
| 393 | 20240617 | 132500 | 14567169950 | 37750 | 37700 | 37750 | 37700 | 213 |
| 394 | 20240617 | 132400 | 14559134200 | 37700 | 37700 | 37750 | 37650 | 347 |
| 395 | 20240617 | 132300 | 14546052500 | 37600 | 37650 | 37700 | 37600 | 618 |
| 396 | 20240617 | 132200 | 14522796300 | 37650 | 37750 | 37750 | 37600 | 440 |
| 397 | 20240617 | 132100 | 14506213650 | 37750 | 37700 | 37750 | 37700 | 466 |
| 398 | 20240617 | 132000 | 14488630450 | 37650 | 37500 | 37650 | 37500 | 447 |
| 399 | 20240617 | 131900 | 14471836300 | 37500 | 37350 | 37500 | 37350 | 1456 |
| 400 | 20240617 | 131800 | 14417326050 | 37350 | 37400 | 37400 | 37350 | 166 |
| 401 | 20240617 | 131700 | 14411122450 | 37400 | 37400 | 37400 | 37350 | 162 |
| 402 | 20240617 | 131600 | 14405071050 | 37350 | 37400 | 37400 | 37350 | 89 |
| 403 | 20240617 | 131500 | 14401744000 | 37350 | 37300 | 37400 | 37300 | 357 |
| 404 | 20240617 | 131400 | 14388419500 | 37300 | 37350 | 37350 | 37300 | 128 |
| 405 | 20240617 | 131300 | 14383642200 | 37350 | 37300 | 37350 | 37300 | 21 |
| 406 | 20240617 | 131200 | 14382858350 | 37300 | 37350 | 37350 | 37300 | 156 |
| 407 | 20240617 | 131100 | 14377034400 | 37300 | 37300 | 37300 | 37300 | 268 |
| 408 | 20240617 | 131000 | 14367038000 | 37300 | 37250 | 37300 | 37250 | 124 |
| 409 | 20240617 | 130900 | 14362416000 | 37250 | 37250 | 37300 | 37250 | 17 |
| 410 | 20240617 | 130800 | 14361782700 | 37200 | 37250 | 37300 | 37200 | 161 |
| 411 | 20240617 | 130700 | 14355786050 | 37250 | 37250 | 37300 | 37250 | 115 |
| 412 | 20240617 | 130600 | 14351501350 | 37200 | 37300 | 37300 | 37150 | 144 |
| 413 | 20240617 | 130500 | 14346144550 | 37150 | 37350 | 37350 | 37150 | 3584 |
| 414 | 20240617 | 130400 | 14212761950 | 37350 | 37350 | 37400 | 37350 | 209 |
| 415 | 20240617 | 130300 | 14204955600 | 37400 | 37350 | 37400 | 37350 | 174 |
| 416 | 20240617 | 130200 | 14198456050 | 37350 | 37350 | 37350 | 37350 | 79 |
| 417 | 20240617 | 130100 | 14195505400 | 37400 | 37400 | 37400 | 37350 | 144 |
| 418 | 20240617 | 130000 | 14190126900 | 37350 | 37350 | 37400 | 37350 | 55 |
| 419 | 20240617 | 125900 | 14188072100 | 37350 | 37350 | 37400 | 37350 | 233 |
| 420 | 20240617 | 125800 | 14179361600 | 37350 | 37350 | 37400 | 37350 | 90 |
| 421 | 20240617 | 125700 | 14175999600 | 37400 | 37400 | 37400 | 37400 | 879 |
| 422 | 20240617 | 125600 | 14143125000 | 37400 | 37400 | 37450 | 37400 | 46 |
| 423 | 20240617 | 125500 | 14141404500 | 37400 | 37400 | 37450 | 37400 | 50 |
| 424 | 20240617 | 125400 | 14139534450 | 37400 | 37400 | 37400 | 37400 | 312 |
| 425 | 20240617 | 125300 | 14127865650 | 37450 | 37500 | 37500 | 37400 | 268 |
| 426 | 20240617 | 125200 | 14117828000 | 37500 | 37450 | 37550 | 37450 | 384 |
| 427 | 20240617 | 125100 | 14103428150 | 37450 | 37450 | 37500 | 37450 | 24 |
| 428 | 20240617 | 125000 | 14102529300 | 37450 | 37400 | 37500 | 37400 | 268 |
| 429 | 20240617 | 124900 | 14092495350 | 37400 | 37450 | 37450 | 37400 | 704 |
| 430 | 20240617 | 124800 | 14066141050 | 37450 | 37500 | 37500 | 37450 | 59 |
| 431 | 20240617 | 124700 | 14063930650 | 37500 | 37450 | 37500 | 37450 | 155 |
| 432 | 20240617 | 124600 | 14058119700 | 37450 | 37450 | 37500 | 37450 | 165 |
| 433 | 20240617 | 124500 | 14051940400 | 37450 | 37500 | 37500 | 37450 | 338 |
| 434 | 20240617 | 124400 | 14039278600 | 37500 | 37500 | 37550 | 37500 | 767 |
| 435 | 20240617 | 124300 | 14010516000 | 37550 | 37650 | 37650 | 37550 | 667 |
| 436 | 20240617 | 124200 | 13985443700 | 37600 | 37700 | 37700 | 37600 | 95 |
| 437 | 20240617 | 124100 | 13981866650 | 37650 | 37650 | 37650 | 37500 | 265 |
| 438 | 20240617 | 124000 | 13971907550 | 37600 | 37550 | 37700 | 37550 | 1092 |
| 439 | 20240617 | 123900 | 13930861950 | 37550 | 37500 | 37600 | 37500 | 765 |
| 440 | 20240617 | 123800 | 13902142550 | 37500 | 37350 | 37500 | 37350 | 350 |
| 441 | 20240617 | 123700 | 13889050850 | 37400 | 37400 | 37400 | 37350 | 208 |
| 442 | 20240617 | 123600 | 13881273600 | 37350 | 37350 | 37400 | 37350 | 51 |
| 443 | 20240617 | 123500 | 13879368550 | 37400 | 37350 | 37400 | 37350 | 131 |
| 444 | 20240617 | 123400 | 13874469500 | 37350 | 37350 | 37400 | 37350 | 183 |
| 445 | 20240617 | 123300 | 13867631900 | 37350 | 37400 | 37400 | 37350 | 77 |
| 446 | 20240617 | 123200 | 13864753350 | 37350 | 37300 | 37400 | 37300 | 275 |
| 447 | 20240617 | 123100 | 13854483050 | 37350 | 37300 | 37350 | 37300 | 78 |
| 448 | 20240617 | 123000 | 13851572850 | 37350 | 37300 | 37350 | 37300 | 36 |
| 449 | 20240617 | 122900 | 13850229900 | 37300 | 37350 | 37400 | 37300 | 13 |
| 450 | 20240617 | 122800 | 13849744650 | 37400 | 37250 | 37400 | 37250 | 295 |
| 451 | 20240617 | 122700 | 13838736950 | 37250 | 37300 | 37350 | 37250 | 365 |
| 452 | 20240617 | 122600 | 13825129550 | 37300 | 37300 | 37350 | 37300 | 19 |
| 453 | 20240617 | 122500 | 13824420800 | 37300 | 37350 | 37350 | 37300 | 311 |
| 454 | 20240617 | 122400 | 13812815600 | 37300 | 37450 | 37500 | 37300 | 868 |
| 455 | 20240617 | 122300 | 13780324750 | 37350 | 37400 | 37500 | 37300 | 1586 |
| 456 | 20240617 | 122200 | 13720910900 | 37300 | 37250 | 37300 | 37250 | 305 |
| 457 | 20240617 | 122100 | 13709535450 | 37250 | 37150 | 37300 | 37150 | 156 |
| 458 | 20240617 | 122000 | 13703725850 | 37200 | 37200 | 37200 | 37150 | 455 |
| 459 | 20240617 | 121900 | 13686820500 | 37250 | 37350 | 37350 | 37200 | 1585 |
| 460 | 20240617 | 121800 | 13627715950 | 37350 | 37450 | 37450 | 37350 | 747 |
| 461 | 20240617 | 121700 | 13599763750 | 37450 | 37400 | 37450 | 37400 | 287 |
| 462 | 20240617 | 121600 | 13589020500 | 37400 | 37500 | 37500 | 37400 | 45 |
| 463 | 20240617 | 121500 | 13587337300 | 37450 | 37450 | 37450 | 37450 | 140 |
| 464 | 20240617 | 121400 | 13582094300 | 37500 | 37450 | 37500 | 37450 | 187 |
| 465 | 20240617 | 121300 | 13575091050 | 37400 | 37450 | 37500 | 37350 | 836 |
| 466 | 20240617 | 121200 | 13543815000 | 37450 | 37400 | 37500 | 37400 | 75 |
| 467 | 20240617 | 121100 | 13541004600 | 37500 | 37450 | 37500 | 37350 | 523 |
| 468 | 20240617 | 121000 | 13521418100 | 37450 | 37300 | 37450 | 37300 | 311 |
| 469 | 20240617 | 120900 | 13509786600 | 37300 | 37200 | 37300 | 37200 | 130 |
| 470 | 20240617 | 120800 | 13504941100 | 37200 | 37300 | 37350 | 37200 | 221 |
| 471 | 20240617 | 120700 | 13496703650 | 37300 | 37350 | 37350 | 37300 | 33 |
| 472 | 20240617 | 120600 | 13495471450 | 37350 | 37400 | 37400 | 37350 | 335 |
| 473 | 20240617 | 120500 | 13482951450 | 37450 | 37400 | 37550 | 37400 | 397 |
| 474 | 20240617 | 120400 | 13468081100 | 37400 | 37300 | 37400 | 37300 | 335 |
| 475 | 20240617 | 120300 | 13455570000 | 37300 | 37150 | 37300 | 37150 | 343 |
| 476 | 20240617 | 120200 | 13442810900 | 37200 | 37100 | 37200 | 37100 | 226 |
| 477 | 20240617 | 120100 | 13434424950 | 37150 | 37150 | 37150 | 37100 | 297 |
| 478 | 20240617 | 120000 | 13423393350 | 37200 | 37200 | 37200 | 37100 | 839 |
| 479 | 20240617 | 115900 | 13392251100 | 37150 | 37150 | 37200 | 37100 | 320 |
| 480 | 20240617 | 115800 | 13380364000 | 37100 | 37200 | 37200 | 37100 | 822 |
| 481 | 20240617 | 115700 | 13349826000 | 37300 | 37150 | 37300 | 37150 | 239 |
| 482 | 20240617 | 115600 | 13340936800 | 37150 | 37300 | 37300 | 37150 | 702 |
| 483 | 20240617 | 115500 | 13314820200 | 37250 | 37300 | 37300 | 37250 | 103 |
| 484 | 20240617 | 115400 | 13310983050 | 37250 | 37350 | 37350 | 37250 | 1970 |
| 485 | 20240617 | 115300 | 13237572350 | 37300 | 37350 | 37400 | 37300 | 210 |
| 486 | 20240617 | 115200 | 13229729300 | 37300 | 37250 | 37300 | 37250 | 239 |
| 487 | 20240617 | 115100 | 13220815700 | 37250 | 37250 | 37300 | 37250 | 248 |
| 488 | 20240617 | 115000 | 13211568950 | 37300 | 37300 | 37300 | 37250 | 217 |
| 489 | 20240617 | 114900 | 13203481900 | 37250 | 37250 | 37300 | 37250 | 682 |
| 490 | 20240617 | 114800 | 13178076400 | 37250 | 37300 | 37300 | 37250 | 138 |
| 491 | 20240617 | 114700 | 13172930650 | 37300 | 37250 | 37350 | 37250 | 588 |
| 492 | 20240617 | 114600 | 13151006250 | 37300 | 37350 | 37350 | 37250 | 592 |
| 493 | 20240617 | 114500 | 13128926600 | 37300 | 37300 | 37350 | 37300 | 950 |
| 494 | 20240617 | 114400 | 13093490700 | 37300 | 37400 | 37400 | 37300 | 618 |
| 495 | 20240617 | 114300 | 13070417800 | 37400 | 37450 | 37500 | 37350 | 471 |
| 496 | 20240617 | 114200 | 13052800000 | 37400 | 37400 | 37450 | 37350 | 887 |
| 497 | 20240617 | 114100 | 13019624050 | 37300 | 37250 | 37450 | 37250 | 447 |
| 498 | 20240617 | 114000 | 13002937300 | 37250 | 37550 | 37550 | 37250 | 826 |
| 499 | 20240617 | 113900 | 12972094200 | 37500 | 37500 | 37500 | 37400 | 478 |
| 500 | 20240617 | 113800 | 12954192400 | 37400 | 37450 | 37600 | 37400 | 499 |
| 501 | 20240617 | 113700 | 12935470800 | 37500 | 37550 | 37550 | 37400 | 2647 |
| 502 | 20240617 | 113600 | 12836259750 | 37550 | 37550 | 37550 | 37500 | 569 |
| 503 | 20240617 | 113500 | 12814902450 | 37550 | 37650 | 37650 | 37500 | 4825 |
| 504 | 20240617 | 113400 | 12633528450 | 37600 | 37700 | 37750 | 37600 | 631 |
| 505 | 20240617 | 113300 | 12609747150 | 37750 | 37700 | 37750 | 37650 | 1304 |
| 506 | 20240617 | 113200 | 12560619600 | 37750 | 37700 | 37750 | 37600 | 2190 |
| 507 | 20240617 | 113100 | 12478134300 | 37700 | 37900 | 37900 | 37700 | 1061 |
| 508 | 20240617 | 113000 | 12438029750 | 38000 | 37900 | 38050 | 37850 | 201 |
| 509 | 20240617 | 112900 | 12430395350 | 37850 | 37850 | 38000 | 37750 | 841 |
| 510 | 20240617 | 112800 | 12398521550 | 37750 | 37800 | 37850 | 37750 | 553 |
| 511 | 20240617 | 112700 | 12377619300 | 37800 | 37950 | 37950 | 37800 | 834 |
| 512 | 20240617 | 112600 | 12346017450 | 37900 | 38050 | 38050 | 37900 | 383 |
| 513 | 20240617 | 112500 | 12331472200 | 38050 | 38100 | 38100 | 37950 | 488 |
| 514 | 20240617 | 112400 | 12312909950 | 38050 | 38050 | 38150 | 38050 | 1122 |
| 515 | 20240617 | 112300 | 12270125250 | 38050 | 38050 | 38150 | 38000 | 1678 |
| 516 | 20240617 | 112200 | 12206291850 | 38000 | 38000 | 38050 | 37950 | 278 |
| 517 | 20240617 | 112100 | 12195726100 | 38000 | 38100 | 38150 | 38000 | 1069 |
| 518 | 20240617 | 112000 | 12155005950 | 38050 | 38150 | 38150 | 38050 | 420 |
| 519 | 20240617 | 111900 | 12138989050 | 38100 | 38000 | 38150 | 38000 | 857 |
| 520 | 20240617 | 111800 | 12106371850 | 38000 | 37950 | 38000 | 37900 | 1204 |
| 521 | 20240617 | 111700 | 12060642300 | 37950 | 38000 | 38000 | 37950 | 1144 |
| 522 | 20240617 | 111600 | 12017178800 | 38000 | 37800 | 38000 | 37800 | 1763 |
| 523 | 20240617 | 111500 | 11950409500 | 37850 | 37850 | 37850 | 37800 | 556 |
| 524 | 20240617 | 111400 | 11929367650 | 37850 | 37750 | 37850 | 37700 | 857 |
| 525 | 20240617 | 111300 | 11897000400 | 37700 | 37750 | 37800 | 37700 | 992 |
| 526 | 20240617 | 111200 | 11859565450 | 37700 | 37750 | 37800 | 37700 | 302 |
| 527 | 20240617 | 111100 | 11848174900 | 37800 | 37800 | 37800 | 37700 | 1502 |
| 528 | 20240617 | 111000 | 11791518700 | 37700 | 37800 | 37850 | 37700 | 1363 |
| 529 | 20240617 | 110900 | 11740038400 | 37800 | 38000 | 38000 | 37800 | 1110 |
| 530 | 20240617 | 110800 | 11697955150 | 37950 | 38200 | 38250 | 37950 | 2315 |
| 531 | 20240617 | 110700 | 11609726400 | 38200 | 38050 | 38350 | 38000 | 5801 |
| 532 | 20240617 | 110600 | 11388145150 | 38050 | 38100 | 38100 | 38050 | 736 |
| 533 | 20240617 | 110500 | 11360120350 | 38100 | 38050 | 38100 | 37950 | 757 |
| 534 | 20240617 | 110400 | 11331343200 | 38000 | 37950 | 38000 | 37950 | 506 |
| 535 | 20240617 | 110300 | 11312133600 | 37700 | 38100 | 38200 | 37700 | 2291 |
| 536 | 20240617 | 110200 | 11225273200 | 38050 | 38100 | 38150 | 38050 | 157 |
| 537 | 20240617 | 110100 | 11219288200 | 38150 | 38050 | 38150 | 37950 | 585 |
| 538 | 20240617 | 110000 | 11197005800 | 38000 | 38000 | 38000 | 37950 | 99 |
| 539 | 20240617 | 105900 | 11193245100 | 38000 | 38000 | 38100 | 38000 | 707 |
| 540 | 20240617 | 105800 | 11166359300 | 37950 | 38050 | 38150 | 37950 | 1384 |
| 541 | 20240617 | 105700 | 11113703050 | 38000 | 38100 | 38100 | 37850 | 6378 |
| 542 | 20240617 | 105600 | 10871903700 | 38100 | 38100 | 38150 | 38100 | 794 |
| 543 | 20240617 | 105500 | 10841650850 | 38100 | 37900 | 38100 | 37900 | 2695 |
| 544 | 20240617 | 105400 | 10739488100 | 37850 | 37750 | 37850 | 37700 | 2626 |
| 545 | 20240617 | 105300 | 10640236250 | 37700 | 37800 | 37900 | 37700 | 1350 |
| 546 | 20240617 | 105200 | 10589199450 | 37800 | 37800 | 37850 | 37800 | 350 |
| 547 | 20240617 | 105100 | 10575963150 | 37800 | 37800 | 37850 | 37800 | 477 |
| 548 | 20240617 | 105000 | 10557931250 | 37850 | 37850 | 37850 | 37800 | 531 |
| 549 | 20240617 | 104900 | 10537855350 | 37850 | 38000 | 38000 | 37850 | 724 |
| 550 | 20240617 | 104800 | 10510383550 | 38000 | 38050 | 38150 | 37950 | 2693 |
| 551 | 20240617 | 104700 | 10407921400 | 38000 | 38100 | 38150 | 38000 | 1516 |
| 552 | 20240617 | 104600 | 10350146900 | 38100 | 37900 | 38100 | 37850 | 1016 |
| 553 | 20240617 | 104500 | 10311558200 | 37900 | 37750 | 37900 | 37700 | 7525 |
| 554 | 20240617 | 104400 | 10027140600 | 37750 | 38000 | 38000 | 37750 | 1399 |
| 555 | 20240617 | 104300 | 9974146200 | 37950 | 38100 | 38200 | 37950 | 1059 |
| 556 | 20240617 | 104200 | 9933825300 | 38000 | 38150 | 38150 | 38000 | 5440 |
| 557 | 20240617 | 104100 | 9726832550 | 38150 | 38150 | 38200 | 38150 | 883 |
| 558 | 20240617 | 104000 | 9693145750 | 38150 | 38200 | 38200 | 38100 | 1465 |
| 559 | 20240617 | 103900 | 9637207100 | 38250 | 38250 | 38250 | 38200 | 5606 |
| 560 | 20240617 | 103800 | 9422787150 | 38250 | 38200 | 38250 | 38200 | 835 |
| 561 | 20240617 | 103700 | 9390854900 | 38200 | 38200 | 38200 | 38150 | 1187 |
| 562 | 20240617 | 103600 | 9345542300 | 38150 | 38200 | 38200 | 38150 | 311 |
| 563 | 20240617 | 103500 | 9333663600 | 38200 | 38200 | 38200 | 38150 | 803 |
| 564 | 20240617 | 103400 | 9302993200 | 38150 | 38400 | 38400 | 38100 | 5349 |
| 565 | 20240617 | 103300 | 9098420300 | 38400 | 38450 | 38550 | 38250 | 3879 |
| 566 | 20240617 | 103200 | 8949567700 | 38450 | 38450 | 38600 | 38400 | 5371 |
| 567 | 20240617 | 103100 | 8742830300 | 38450 | 38300 | 38500 | 38250 | 5940 |
| 568 | 20240617 | 103000 | 8514837900 | 38300 | 38200 | 38300 | 38200 | 920 |
| 569 | 20240617 | 102900 | 8479643150 | 38250 | 38200 | 38250 | 38150 | 2572 |
| 570 | 20240617 | 102800 | 8381323200 | 38100 | 38350 | 38400 | 38100 | 5227 |
| 571 | 20240617 | 102700 | 8181319800 | 38300 | 38150 | 38350 | 38100 | 5244 |
| 572 | 20240617 | 102600 | 7980815700 | 38200 | 38100 | 38200 | 37950 | 7867 |
| 573 | 20240617 | 102500 | 7681314300 | 38100 | 38150 | 38200 | 38100 | 3214 |
| 574 | 20240617 | 102400 | 7558709800 | 38150 | 37850 | 38250 | 37850 | 3423 |
| 575 | 20240617 | 102300 | 7428296700 | 37850 | 37900 | 37950 | 37800 | 868 |
| 576 | 20240617 | 102200 | 7395424100 | 37900 | 37950 | 38000 | 37800 | 2628 |
| 577 | 20240617 | 102100 | 7295836650 | 37950 | 38300 | 38350 | 37900 | 4606 |
| 578 | 20240617 | 102000 | 7119955900 | 38250 | 37850 | 38250 | 37850 | 6385 |
| 579 | 20240617 | 101900 | 6876752250 | 37900 | 37800 | 38100 | 37750 | 5394 |
| 580 | 20240617 | 101800 | 6672057650 | 37800 | 37550 | 37800 | 37550 | 2485 |
| 581 | 20240617 | 101700 | 6578389350 | 37550 | 37250 | 37700 | 37250 | 14289 |
| 582 | 20240617 | 101600 | 6043261850 | 37250 | 37200 | 37250 | 37150 | 2850 |
| 583 | 20240617 | 101500 | 5937232250 | 37200 | 37150 | 37200 | 37100 | 544 |
| 584 | 20240617 | 101400 | 5917022250 | 37100 | 37150 | 37150 | 37100 | 133 |
| 585 | 20240617 | 101300 | 5912081350 | 37150 | 37150 | 37150 | 37100 | 709 |
| 586 | 20240617 | 101200 | 5885746550 | 37100 | 37150 | 37150 | 37100 | 151 |
| 587 | 20240617 | 101100 | 5880139500 | 37150 | 37100 | 37150 | 37100 | 385 |
| 588 | 20240617 | 101000 | 5865855950 | 37100 | 36900 | 37100 | 36900 | 454 |
| 589 | 20240617 | 100900 | 5849064100 | 36950 | 37050 | 37050 | 36900 | 1576 |
| 590 | 20240617 | 100800 | 5790814800 | 37000 | 37050 | 37050 | 36950 | 150 |
| 591 | 20240617 | 100700 | 5785265800 | 37050 | 37000 | 37050 | 37000 | 657 |
| 592 | 20240617 | 100600 | 5760930650 | 37000 | 37000 | 37000 | 37000 | 38 |
| 593 | 20240617 | 100500 | 5759524650 | 36950 | 37000 | 37000 | 36950 | 572 |
| 594 | 20240617 | 100400 | 5738384650 | 37000 | 37000 | 37000 | 36950 | 209 |
| 595 | 20240617 | 100300 | 5730654650 | 36950 | 37200 | 37200 | 36950 | 2043 |
| 596 | 20240617 | 100200 | 5654887650 | 37150 | 37150 | 37200 | 37150 | 581 |
| 597 | 20240617 | 100100 | 5633282700 | 37200 | 37150 | 37200 | 37150 | 1393 |
| 598 | 20240617 | 100000 | 5581475450 | 37200 | 37050 | 37200 | 37050 | 4812 |
| 599 | 20240617 | 095900 | 5402767100 | 37050 | 36950 | 37050 | 36950 | 451 |
| 600 | 20240617 | 095800 | 5386068150 | 37000 | 37000 | 37000 | 36950 | 66 |
| 601 | 20240617 | 095700 | 5383626900 | 36950 | 36800 | 37000 | 36750 | 1434 |
| 602 | 20240617 | 095600 | 5330753700 | 36800 | 36750 | 36800 | 36700 | 326 |
| 603 | 20240617 | 095500 | 5318772700 | 36800 | 36800 | 36800 | 36700 | 203 |
| 604 | 20240617 | 095400 | 5311307900 | 36800 | 36700 | 36850 | 36650 | 468 |
| 605 | 20240617 | 095300 | 5294129750 | 36650 | 36650 | 36700 | 36600 | 672 |
| 606 | 20240617 | 095200 | 5269500950 | 36600 | 36950 | 37000 | 36600 | 7094 |
| 607 | 20240617 | 095100 | 5008942900 | 36950 | 37050 | 37050 | 36950 | 1671 |
| 608 | 20240617 | 095000 | 4947071950 | 37100 | 37150 | 37150 | 37100 | 1200 |
| 609 | 20240617 | 094900 | 4902520100 | 37150 | 37100 | 37150 | 37000 | 2554 |
| 610 | 20240617 | 094800 | 4807856600 | 37100 | 37200 | 37200 | 37100 | 2086 |
| 611 | 20240617 | 094700 | 4730457150 | 37150 | 37100 | 37200 | 37100 | 1463 |
| 612 | 20240617 | 094600 | 4676148300 | 37100 | 37000 | 37100 | 37000 | 1335 |
| 613 | 20240617 | 094500 | 4626680650 | 37000 | 37000 | 37050 | 36950 | 117 |
| 614 | 20240617 | 094400 | 4622352800 | 37000 | 37000 | 37000 | 36950 | 215 |
| 615 | 20240617 | 094300 | 4614397900 | 37000 | 37000 | 37050 | 37000 | 730 |
| 616 | 20240617 | 094200 | 4587373950 | 36900 | 36950 | 36950 | 36850 | 1029 |
| 617 | 20240617 | 094100 | 4549393400 | 36900 | 37000 | 37050 | 36900 | 866 |
| 618 | 20240617 | 094000 | 4517391850 | 36950 | 36950 | 37050 | 36950 | 299 |
| 619 | 20240617 | 093900 | 4506341650 | 37000 | 37100 | 37200 | 37000 | 3171 |
| 620 | 20240617 | 093800 | 4388537200 | 37100 | 37000 | 37200 | 37000 | 4749 |
| 621 | 20240617 | 093700 | 4212189050 | 37050 | 37100 | 37100 | 36950 | 2832 |
| 622 | 20240617 | 093600 | 4107324850 | 37050 | 37150 | 37200 | 37000 | 3210 |
| 623 | 20240617 | 093500 | 3988168850 | 37150 | 36950 | 37150 | 36950 | 4614 |
| 624 | 20240617 | 093400 | 3817296950 | 36950 | 36900 | 36950 | 36850 | 839 |
| 625 | 20240617 | 093300 | 3786338250 | 36850 | 36850 | 36900 | 36800 | 300 |
| 626 | 20240617 | 093200 | 3775280800 | 36900 | 36800 | 36900 | 36700 | 1211 |
| 627 | 20240617 | 093100 | 3730689100 | 36800 | 36700 | 36800 | 36700 | 1268 |
| 628 | 20240617 | 093000 | 3684088300 | 36750 | 36750 | 36800 | 36750 | 1125 |
| 629 | 20240617 | 092900 | 3642735200 | 36750 | 36750 | 36750 | 36750 | 1173 |
| 630 | 20240617 | 092800 | 3599627450 | 36750 | 36700 | 36750 | 36650 | 466 |
| 631 | 20240617 | 092700 | 3582525700 | 36650 | 36700 | 36700 | 36650 | 164 |
| 632 | 20240617 | 092600 | 3576509800 | 36700 | 36650 | 36700 | 36600 | 935 |
| 633 | 20240617 | 092500 | 3542236750 | 36650 | 36750 | 36750 | 36600 | 1185 |
| 634 | 20240617 | 092400 | 3498724700 | 36750 | 36700 | 36800 | 36700 | 2816 |
| 635 | 20240617 | 092300 | 3395223550 | 36750 | 36650 | 36750 | 36600 | 1312 |
| 636 | 20240617 | 092200 | 3347072500 | 36650 | 36600 | 36700 | 36550 | 494 |
| 637 | 20240617 | 092100 | 3329013500 | 36650 | 36850 | 36900 | 36650 | 2927 |
| 638 | 20240617 | 092000 | 3221432400 | 36850 | 36700 | 36900 | 36700 | 717 |
| 639 | 20240617 | 091900 | 3195010200 | 36700 | 36650 | 36700 | 36650 | 713 |
| 640 | 20240617 | 091800 | 3168857300 | 36650 | 36600 | 36700 | 36600 | 751 |
| 641 | 20240617 | 091700 | 3141353600 | 36600 | 36350 | 36600 | 36300 | 2401 |
| 642 | 20240617 | 091600 | 3053927350 | 36300 | 36400 | 36450 | 36300 | 934 |
| 643 | 20240617 | 091500 | 3019983100 | 36450 | 36500 | 36550 | 36350 | 1598 |
| 644 | 20240617 | 091400 | 2961741700 | 36500 | 36350 | 36550 | 36350 | 1590 |
| 645 | 20240617 | 091300 | 2903886500 | 36350 | 36250 | 36350 | 36200 | 1950 |
| 646 | 20240617 | 091200 | 2833208650 | 36250 | 36350 | 36350 | 36250 | 1579 |
| 647 | 20240617 | 091100 | 2775874300 | 36400 | 36450 | 36500 | 36300 | 1915 |
| 648 | 20240617 | 091000 | 2706221800 | 36450 | 36450 | 36450 | 36350 | 1232 |
| 649 | 20240617 | 090900 | 2661372950 | 36400 | 36500 | 36500 | 36300 | 2437 |
| 650 | 20240617 | 090800 | 2572585350 | 36500 | 36100 | 36500 | 36100 | 5510 |
| 651 | 20240617 | 090700 | 2372478550 | 36050 | 36100 | 36200 | 35850 | 3500 |
| 652 | 20240617 | 090600 | 2246469700 | 36200 | 35950 | 36300 | 35900 | 7016 |
| 653 | 20240617 | 090500 | 1993298000 | 35900 | 36400 | 36400 | 35700 | 10058 |
| 654 | 20240617 | 090400 | 1630978550 | 36400 | 36650 | 36700 | 36150 | 4238 |
| 655 | 20240617 | 090300 | 1476634650 | 36700 | 36900 | 37050 | 36600 | 7815 |
| 656 | 20240617 | 090200 | 1188561350 | 36900 | 37150 | 37200 | 36700 | 4090 |
| 657 | 20240617 | 090100 | 1037450600 | 37200 | 36100 | 37250 | 36050 | 11856 |
| 658 | 20240617 | 090000 | 601529350 | 36250 | 36400 | 36450 | 35500 | 15769 |