35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 200200 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 4359 |
| 3 | 20240618 | 200100 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20240618 | 200000 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20240618 | 195900 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20240618 | 195800 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20240618 | 195700 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20240618 | 195600 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20240618 | 195500 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20240618 | 195400 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20240618 | 195300 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20240618 | 195200 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20240618 | 195100 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20240618 | 195000 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20240618 | 194900 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20240618 | 194800 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20240618 | 194700 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20240618 | 194600 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20240618 | 194500 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20240618 | 194400 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20240618 | 194300 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20240618 | 194200 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20240618 | 194100 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20240618 | 194000 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20240618 | 193900 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20240618 | 193800 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20240618 | 193700 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20240618 | 193600 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20240618 | 193500 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20240618 | 193400 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20240618 | 193300 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20240618 | 193200 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 4359 |
| 33 | 20240618 | 193100 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20240618 | 193000 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20240618 | 192900 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20240618 | 192800 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20240618 | 192700 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20240618 | 192600 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20240618 | 192500 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20240618 | 192400 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20240618 | 192300 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20240618 | 192200 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20240618 | 192100 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20240618 | 192000 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20240618 | 191900 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20240618 | 191800 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20240618 | 191700 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20240618 | 191600 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20240618 | 191500 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20240618 | 191400 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20240618 | 191300 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20240618 | 191200 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20240618 | 191100 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20240618 | 191000 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20240618 | 190900 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20240618 | 190800 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20240618 | 190700 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20240618 | 190600 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20240618 | 190500 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20240618 | 190400 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20240618 | 190300 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20240618 | 190200 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 4359 |
| 63 | 20240618 | 190100 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20240618 | 190000 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20240618 | 185900 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20240618 | 185800 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20240618 | 185700 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20240618 | 185600 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20240618 | 185500 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20240618 | 185400 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20240618 | 185300 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20240618 | 185200 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20240618 | 185100 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20240618 | 185000 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20240618 | 184900 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20240618 | 184800 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20240618 | 184700 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20240618 | 184600 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20240618 | 184500 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20240618 | 184400 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20240618 | 184300 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20240618 | 184200 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20240618 | 184100 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20240618 | 184000 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20240618 | 183900 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20240618 | 183800 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20240618 | 183700 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20240618 | 183600 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20240618 | 183500 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20240618 | 183400 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20240618 | 183300 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20240618 | 183200 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 4359 |
| 93 | 20240618 | 183100 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20240618 | 183000 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20240618 | 182900 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20240618 | 182800 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20240618 | 182700 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20240618 | 182600 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20240618 | 182500 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20240618 | 182400 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20240618 | 182300 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20240618 | 182200 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20240618 | 182100 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20240618 | 182000 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20240618 | 181900 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20240618 | 181800 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20240618 | 181700 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20240618 | 181600 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20240618 | 181500 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20240618 | 181400 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20240618 | 181300 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20240618 | 181200 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20240618 | 181100 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20240618 | 181000 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20240618 | 180900 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20240618 | 180800 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20240618 | 180700 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20240618 | 180600 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20240618 | 180500 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20240618 | 180400 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20240618 | 180300 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20240618 | 180200 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 4359 |
| 123 | 20240618 | 180100 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20240618 | 180000 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20240618 | 175900 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20240618 | 175800 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20240618 | 175700 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20240618 | 175600 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20240618 | 175500 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20240618 | 175400 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20240618 | 175300 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20240618 | 175200 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20240618 | 175100 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20240618 | 175000 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20240618 | 174900 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20240618 | 174800 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20240618 | 174700 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20240618 | 174600 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20240618 | 174500 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20240618 | 174400 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20240618 | 174300 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20240618 | 174200 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20240618 | 174100 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20240618 | 174000 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20240618 | 173900 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20240618 | 173800 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20240618 | 173700 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20240618 | 173600 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20240618 | 173500 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20240618 | 173400 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20240618 | 173300 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20240618 | 173200 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 4359 |
| 153 | 20240618 | 173100 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20240618 | 173000 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20240618 | 172900 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20240618 | 172800 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20240618 | 172700 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20240618 | 172600 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20240618 | 172500 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20240618 | 172400 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20240618 | 172300 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20240618 | 172200 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20240618 | 172100 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20240618 | 172000 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20240618 | 171900 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20240618 | 171800 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20240618 | 171700 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20240618 | 171600 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20240618 | 171500 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20240618 | 171400 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20240618 | 171300 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20240618 | 171200 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20240618 | 171100 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20240618 | 171000 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20240618 | 170900 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20240618 | 170800 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20240618 | 170700 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20240618 | 170600 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20240618 | 170500 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20240618 | 170400 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20240618 | 170300 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20240618 | 170200 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 4359 |
| 183 | 20240618 | 170100 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20240618 | 170000 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20240618 | 165900 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20240618 | 165800 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20240618 | 165700 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20240618 | 165600 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20240618 | 165500 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20240618 | 165400 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20240618 | 165300 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20240618 | 165200 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20240618 | 165100 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20240618 | 165000 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20240618 | 164900 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20240618 | 164800 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20240618 | 164700 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20240618 | 164600 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20240618 | 164500 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20240618 | 164400 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20240618 | 164300 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 202 | 20240618 | 164200 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20240618 | 164100 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20240618 | 164000 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20240618 | 163900 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20240618 | 163800 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20240618 | 163700 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20240618 | 163600 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20240618 | 163500 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20240618 | 163400 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20240618 | 163300 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20240618 | 163200 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 4359 |
| 213 | 20240618 | 163100 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 214 | 20240618 | 163000 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 215 | 20240618 | 162900 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 216 | 20240618 | 162800 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 217 | 20240618 | 162700 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 218 | 20240618 | 162600 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 219 | 20240618 | 162500 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 220 | 20240618 | 162400 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 221 | 20240618 | 162300 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 222 | 20240618 | 162200 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 223 | 20240618 | 162100 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 224 | 20240618 | 162000 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 225 | 20240618 | 161900 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 226 | 20240618 | 161800 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 227 | 20240618 | 161700 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 228 | 20240618 | 161600 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 229 | 20240618 | 161500 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 230 | 20240618 | 161400 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 231 | 20240618 | 161300 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 232 | 20240618 | 161200 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 233 | 20240618 | 161100 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 234 | 20240618 | 161000 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 235 | 20240618 | 160900 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 236 | 20240618 | 160800 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 237 | 20240618 | 160700 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 238 | 20240618 | 160600 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 239 | 20240618 | 160500 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 240 | 20240618 | 160400 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 241 | 20240618 | 160300 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 242 | 20240618 | 160200 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 4359 |
| 243 | 20240618 | 160100 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 244 | 20240618 | 160000 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 245 | 20240618 | 155900 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 246 | 20240618 | 155800 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 247 | 20240618 | 155700 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 248 | 20240618 | 155600 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 249 | 20240618 | 155500 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 250 | 20240618 | 155400 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 251 | 20240618 | 155300 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 252 | 20240618 | 155200 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 253 | 20240618 | 155100 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 254 | 20240618 | 155000 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 255 | 20240618 | 154900 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 256 | 20240618 | 154800 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 257 | 20240618 | 154700 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 258 | 20240618 | 154600 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 259 | 20240618 | 154500 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 260 | 20240618 | 154400 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 261 | 20240618 | 154300 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 262 | 20240618 | 154200 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 263 | 20240618 | 154100 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 264 | 20240618 | 154000 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 265 | 20240618 | 153900 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 266 | 20240618 | 153800 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 267 | 20240618 | 153700 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 268 | 20240618 | 153600 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 269 | 20240618 | 153500 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 270 | 20240618 | 153400 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 271 | 20240618 | 153300 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 272 | 20240618 | 153200 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 4359 |
| 273 | 20240618 | 153100 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 274 | 20240618 | 153000 | 7002608300 | 23600 | 23600 | 23600 | 23600 | 4359 |
| 275 | 20240618 | 152900 | 6899735900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 276 | 20240618 | 152800 | 6899735900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 277 | 20240618 | 152700 | 6899735900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 278 | 20240618 | 152600 | 6899735900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 279 | 20240618 | 152500 | 6899735900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 280 | 20240618 | 152400 | 6899735900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 281 | 20240618 | 152300 | 6899735900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 282 | 20240618 | 152200 | 6899735900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 283 | 20240618 | 152100 | 6899735900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 284 | 20240618 | 152000 | 6899735900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 285 | 20240618 | 151900 | 6899735900 | 23600 | 23650 | 23650 | 23600 | 716 |
| 286 | 20240618 | 151800 | 6882823400 | 23650 | 23650 | 23650 | 23650 | 12 |
| 287 | 20240618 | 151700 | 6882539600 | 23650 | 23600 | 23650 | 23600 | 572 |
| 288 | 20240618 | 151600 | 6869038500 | 23600 | 23650 | 23700 | 23600 | 457 |
| 289 | 20240618 | 151500 | 6858230500 | 23650 | 23700 | 23700 | 23650 | 287 |
| 290 | 20240618 | 151400 | 6851436450 | 23700 | 23650 | 23700 | 23650 | 308 |
| 291 | 20240618 | 151300 | 6844138950 | 23700 | 23700 | 23700 | 23650 | 509 |
| 292 | 20240618 | 151200 | 6832090750 | 23700 | 23700 | 23750 | 23700 | 469 |
| 293 | 20240618 | 151100 | 6820964450 | 23700 | 23700 | 23750 | 23700 | 382 |
| 294 | 20240618 | 151000 | 6811905000 | 23650 | 23700 | 23700 | 23650 | 222 |
| 295 | 20240618 | 150900 | 6806643650 | 23700 | 23700 | 23700 | 23650 | 903 |
| 296 | 20240618 | 150800 | 6785242650 | 23700 | 23700 | 23750 | 23650 | 409 |
| 297 | 20240618 | 150700 | 6775546200 | 23700 | 23700 | 23700 | 23700 | 400 |
| 298 | 20240618 | 150600 | 6766066200 | 23650 | 23700 | 23700 | 23650 | 540 |
| 299 | 20240618 | 150500 | 6753277000 | 23650 | 23700 | 23700 | 23650 | 340 |
| 300 | 20240618 | 150400 | 6745224850 | 23700 | 23700 | 23700 | 23650 | 447 |
| 301 | 20240618 | 150300 | 6734641250 | 23700 | 23700 | 23700 | 23650 | 126 |
| 302 | 20240618 | 150200 | 6731655200 | 23700 | 23650 | 23700 | 23600 | 336 |
| 303 | 20240618 | 150100 | 6723700300 | 23650 | 23700 | 23700 | 23650 | 345 |
| 304 | 20240618 | 150000 | 6715530300 | 23700 | 23700 | 23700 | 23650 | 206 |
| 305 | 20240618 | 145900 | 6710648250 | 23650 | 23700 | 23700 | 23650 | 691 |
| 306 | 20240618 | 145800 | 6694296150 | 23650 | 23700 | 23700 | 23650 | 342 |
| 307 | 20240618 | 145700 | 6686195350 | 23650 | 23700 | 23700 | 23650 | 488 |
| 308 | 20240618 | 145600 | 6674633050 | 23650 | 23700 | 23700 | 23650 | 444 |
| 309 | 20240618 | 145500 | 6664125800 | 23700 | 23600 | 23700 | 23600 | 493 |
| 310 | 20240618 | 145400 | 6652485500 | 23650 | 23650 | 23700 | 23650 | 603 |
| 311 | 20240618 | 145300 | 6638224100 | 23700 | 23750 | 23800 | 23650 | 4568 |
| 312 | 20240618 | 145200 | 6529820400 | 23750 | 23750 | 23800 | 23700 | 3236 |
| 313 | 20240618 | 145100 | 6452977850 | 23700 | 23650 | 23750 | 23650 | 3465 |
| 314 | 20240618 | 145000 | 6370877250 | 23650 | 23600 | 23650 | 23600 | 198 |
| 315 | 20240618 | 144900 | 6366197150 | 23650 | 23600 | 23650 | 23600 | 276 |
| 316 | 20240618 | 144800 | 6359682400 | 23600 | 23600 | 23650 | 23550 | 2459 |
| 317 | 20240618 | 144700 | 6301624150 | 23600 | 23600 | 23600 | 23550 | 886 |
| 318 | 20240618 | 144600 | 6280714600 | 23600 | 23550 | 23600 | 23500 | 814 |
| 319 | 20240618 | 144500 | 6261547250 | 23500 | 23550 | 23550 | 23500 | 1761 |
| 320 | 20240618 | 144400 | 6220153950 | 23500 | 23550 | 23550 | 23500 | 252 |
| 321 | 20240618 | 144300 | 6214228350 | 23550 | 23550 | 23550 | 23500 | 75 |
| 322 | 20240618 | 144200 | 6212465350 | 23500 | 23550 | 23550 | 23500 | 64 |
| 323 | 20240618 | 144100 | 6210958250 | 23500 | 23550 | 23550 | 23500 | 187 |
| 324 | 20240618 | 144000 | 6206562750 | 23550 | 23500 | 23550 | 23500 | 21 |
| 325 | 20240618 | 143900 | 6206068750 | 23500 | 23500 | 23500 | 23500 | 169 |
| 326 | 20240618 | 143800 | 6202097250 | 23500 | 23500 | 23550 | 23500 | 406 |
| 327 | 20240618 | 143700 | 6192552300 | 23550 | 23500 | 23550 | 23500 | 502 |
| 328 | 20240618 | 143600 | 6180749800 | 23450 | 23450 | 23450 | 23400 | 2080 |
| 329 | 20240618 | 143500 | 6131973900 | 23450 | 23500 | 23500 | 23450 | 2277 |
| 330 | 20240618 | 143400 | 6078484450 | 23400 | 23450 | 23450 | 23400 | 2434 |
| 331 | 20240618 | 143300 | 6021408250 | 23500 | 23450 | 23500 | 23450 | 2475 |
| 332 | 20240618 | 143200 | 5963360000 | 23450 | 23450 | 23450 | 23450 | 95 |
| 333 | 20240618 | 143100 | 5961132250 | 23450 | 23450 | 23450 | 23450 | 233 |
| 334 | 20240618 | 143000 | 5955668400 | 23500 | 23500 | 23550 | 23450 | 4941 |
| 335 | 20240618 | 142900 | 5839531300 | 23500 | 23550 | 23550 | 23500 | 2288 |
| 336 | 20240618 | 142800 | 5785751800 | 23550 | 23550 | 23550 | 23550 | 31 |
| 337 | 20240618 | 142700 | 5785021750 | 23550 | 23550 | 23550 | 23500 | 205 |
| 338 | 20240618 | 142600 | 5780195100 | 23550 | 23550 | 23550 | 23500 | 274 |
| 339 | 20240618 | 142500 | 5773742450 | 23550 | 23500 | 23550 | 23500 | 1295 |
| 340 | 20240618 | 142400 | 5743245250 | 23450 | 23500 | 23500 | 23450 | 305 |
| 341 | 20240618 | 142300 | 5736077800 | 23500 | 23550 | 23550 | 23500 | 333 |
| 342 | 20240618 | 142200 | 5728252250 | 23550 | 23550 | 23550 | 23550 | 130 |
| 343 | 20240618 | 142100 | 5725190750 | 23550 | 23550 | 23550 | 23500 | 192 |
| 344 | 20240618 | 142000 | 5720669200 | 23500 | 23500 | 23500 | 23500 | 1 |
| 345 | 20240618 | 141900 | 5720645700 | 23500 | 23550 | 23550 | 23500 | 773 |
| 346 | 20240618 | 141800 | 5702470850 | 23500 | 23500 | 23500 | 23500 | 112 |
| 347 | 20240618 | 141700 | 5699838850 | 23500 | 23550 | 23550 | 23500 | 106 |
| 348 | 20240618 | 141600 | 5697346500 | 23550 | 23500 | 23550 | 23500 | 190 |
| 349 | 20240618 | 141500 | 5692875800 | 23500 | 23500 | 23500 | 23500 | 2 |
| 350 | 20240618 | 141400 | 5692828800 | 23550 | 23500 | 23550 | 23500 | 218 |
| 351 | 20240618 | 141300 | 5687703600 | 23500 | 23500 | 23550 | 23450 | 142 |
| 352 | 20240618 | 141200 | 5684366600 | 23450 | 23450 | 23450 | 23450 | 69 |
| 353 | 20240618 | 141100 | 5682748550 | 23450 | 23500 | 23500 | 23450 | 175 |
| 354 | 20240618 | 141000 | 5678636100 | 23500 | 23500 | 23550 | 23500 | 243 |
| 355 | 20240618 | 140900 | 5672922650 | 23500 | 23500 | 23500 | 23500 | 144 |
| 356 | 20240618 | 140800 | 5669538650 | 23500 | 23500 | 23500 | 23500 | 202 |
| 357 | 20240618 | 140700 | 5664791650 | 23550 | 23550 | 23600 | 23500 | 305 |
| 358 | 20240618 | 140600 | 5657613150 | 23550 | 23500 | 23550 | 23500 | 197 |
| 359 | 20240618 | 140500 | 5652978950 | 23500 | 23500 | 23550 | 23500 | 50 |
| 360 | 20240618 | 140400 | 5651803900 | 23500 | 23500 | 23500 | 23500 | 113 |
| 361 | 20240618 | 140300 | 5649148400 | 23450 | 23500 | 23500 | 23450 | 581 |
| 362 | 20240618 | 140200 | 5635515050 | 23500 | 23500 | 23500 | 23500 | 59 |
| 363 | 20240618 | 140100 | 5634128550 | 23500 | 23500 | 23500 | 23500 | 165 |
| 364 | 20240618 | 140000 | 5630251050 | 23500 | 23550 | 23550 | 23500 | 91 |
| 365 | 20240618 | 135900 | 5628111800 | 23550 | 23550 | 23550 | 23550 | 910 |
| 366 | 20240618 | 135800 | 5606681300 | 23550 | 23500 | 23550 | 23500 | 395 |
| 367 | 20240618 | 135700 | 5597379100 | 23500 | 23500 | 23550 | 23500 | 289 |
| 368 | 20240618 | 135600 | 5590587550 | 23500 | 23500 | 23500 | 23500 | 101 |
| 369 | 20240618 | 135500 | 5588214050 | 23500 | 23550 | 23550 | 23500 | 73 |
| 370 | 20240618 | 135400 | 5586498350 | 23500 | 23550 | 23550 | 23500 | 557 |
| 371 | 20240618 | 135300 | 5573386050 | 23550 | 23550 | 23600 | 23550 | 274 |
| 372 | 20240618 | 135200 | 5566933100 | 23550 | 23550 | 23550 | 23550 | 67 |
| 373 | 20240618 | 135100 | 5565355250 | 23600 | 23550 | 23600 | 23550 | 2 |
| 374 | 20240618 | 135000 | 5565308100 | 23550 | 23500 | 23550 | 23500 | 1776 |
| 375 | 20240618 | 134900 | 5523488800 | 23500 | 23550 | 23600 | 23500 | 1115 |
| 376 | 20240618 | 134800 | 5497228900 | 23550 | 23550 | 23550 | 23550 | 101 |
| 377 | 20240618 | 134700 | 5494850350 | 23550 | 23600 | 23600 | 23550 | 421 |
| 378 | 20240618 | 134600 | 5484918550 | 23600 | 23600 | 23600 | 23600 | 8 |
| 379 | 20240618 | 134500 | 5484729750 | 23600 | 23600 | 23650 | 23600 | 254 |
| 380 | 20240618 | 134400 | 5478732350 | 23600 | 23550 | 23600 | 23550 | 303 |
| 381 | 20240618 | 134300 | 5471586700 | 23600 | 23600 | 23600 | 23600 | 138 |
| 382 | 20240618 | 134200 | 5468329900 | 23600 | 23600 | 23600 | 23600 | 98 |
| 383 | 20240618 | 134100 | 5466017100 | 23600 | 23600 | 23650 | 23550 | 1204 |
| 384 | 20240618 | 134000 | 5437601100 | 23600 | 23600 | 23600 | 23550 | 1313 |
| 385 | 20240618 | 133900 | 5406618050 | 23550 | 23550 | 23600 | 23550 | 44 |
| 386 | 20240618 | 133800 | 5405581700 | 23550 | 23550 | 23600 | 23550 | 152 |
| 387 | 20240618 | 133700 | 5401997600 | 23600 | 23550 | 23600 | 23550 | 171 |
| 388 | 20240618 | 133600 | 5397968400 | 23550 | 23550 | 23550 | 23550 | 91 |
| 389 | 20240618 | 133500 | 5395825350 | 23550 | 23550 | 23550 | 23550 | 167 |
| 390 | 20240618 | 133400 | 5391892500 | 23550 | 23550 | 23550 | 23500 | 67 |
| 391 | 20240618 | 133300 | 5390314750 | 23550 | 23500 | 23550 | 23500 | 614 |
| 392 | 20240618 | 133200 | 5375862850 | 23500 | 23500 | 23550 | 23500 | 150 |
| 393 | 20240618 | 133100 | 5372333700 | 23500 | 23500 | 23500 | 23500 | 34 |
| 394 | 20240618 | 133000 | 5371534700 | 23500 | 23500 | 23500 | 23450 | 258 |
| 395 | 20240618 | 132900 | 5365480900 | 23450 | 23450 | 23450 | 23450 | 51 |
| 396 | 20240618 | 132800 | 5364284950 | 23450 | 23500 | 23500 | 23450 | 156 |
| 397 | 20240618 | 132700 | 5360621450 | 23550 | 23500 | 23550 | 23500 | 161 |
| 398 | 20240618 | 132600 | 5356833450 | 23550 | 23500 | 23550 | 23450 | 62 |
| 399 | 20240618 | 132500 | 5355376150 | 23500 | 23500 | 23500 | 23500 | 151 |
| 400 | 20240618 | 132400 | 5351827650 | 23500 | 23500 | 23500 | 23450 | 9 |
| 401 | 20240618 | 132300 | 5351616200 | 23450 | 23500 | 23500 | 23450 | 186 |
| 402 | 20240618 | 132200 | 5347248800 | 23500 | 23500 | 23500 | 23500 | 231 |
| 403 | 20240618 | 132100 | 5341820300 | 23500 | 23500 | 23500 | 23500 | 2 |
| 404 | 20240618 | 132000 | 5341773300 | 23500 | 23550 | 23550 | 23500 | 511 |
| 405 | 20240618 | 131900 | 5329744300 | 23600 | 23550 | 23600 | 23550 | 2 |
| 406 | 20240618 | 131800 | 5329697150 | 23600 | 23550 | 23600 | 23550 | 455 |
| 407 | 20240618 | 131700 | 5318981850 | 23550 | 23550 | 23550 | 23550 | 20 |
| 408 | 20240618 | 131600 | 5318510850 | 23550 | 23550 | 23600 | 23550 | 466 |
| 409 | 20240618 | 131500 | 5307536500 | 23550 | 23550 | 23550 | 23500 | 236 |
| 410 | 20240618 | 131400 | 5301987950 | 23550 | 23500 | 23550 | 23500 | 115 |
| 411 | 20240618 | 131300 | 5299280400 | 23500 | 23450 | 23500 | 23450 | 97 |
| 412 | 20240618 | 131200 | 5297005550 | 23450 | 23450 | 23450 | 23450 | 102 |
| 413 | 20240618 | 131100 | 5294613650 | 23450 | 23450 | 23500 | 23450 | 1367 |
| 414 | 20240618 | 131000 | 5262498300 | 23400 | 23400 | 23400 | 23400 | 1128 |
| 415 | 20240618 | 130900 | 5236103100 | 23400 | 23400 | 23400 | 23400 | 887 |
| 416 | 20240618 | 130800 | 5215347300 | 23400 | 23400 | 23400 | 23400 | 82 |
| 417 | 20240618 | 130700 | 5213428500 | 23400 | 23400 | 23400 | 23400 | 300 |
| 418 | 20240618 | 130600 | 5206408500 | 23400 | 23400 | 23450 | 23400 | 115 |
| 419 | 20240618 | 130500 | 5203717400 | 23400 | 23400 | 23400 | 23400 | 160 |
| 420 | 20240618 | 130400 | 5199973400 | 23450 | 23450 | 23450 | 23450 | 14 |
| 421 | 20240618 | 130300 | 5199645100 | 23450 | 23450 | 23450 | 23400 | 204 |
| 422 | 20240618 | 130200 | 5194865100 | 23450 | 23500 | 23500 | 23450 | 2 |
| 423 | 20240618 | 130100 | 5194818150 | 23450 | 23400 | 23500 | 23400 | 427 |
| 424 | 20240618 | 130000 | 5184815850 | 23400 | 23450 | 23500 | 23400 | 418 |
| 425 | 20240618 | 125900 | 5175027100 | 23450 | 23450 | 23450 | 23450 | 25 |
| 426 | 20240618 | 125800 | 5174440850 | 23400 | 23400 | 23400 | 23400 | 64 |
| 427 | 20240618 | 125700 | 5172943250 | 23400 | 23400 | 23400 | 23400 | 126 |
| 428 | 20240618 | 125600 | 5169994850 | 23400 | 23450 | 23500 | 23400 | 235 |
| 429 | 20240618 | 125500 | 5164483400 | 23450 | 23450 | 23450 | 23450 | 116 |
| 430 | 20240618 | 125400 | 5161763200 | 23450 | 23450 | 23450 | 23450 | 1 |
| 431 | 20240618 | 125300 | 5161739750 | 23450 | 23450 | 23450 | 23400 | 94 |
| 432 | 20240618 | 125200 | 5159535500 | 23450 | 23500 | 23500 | 23450 | 9 |
| 433 | 20240618 | 125100 | 5159324150 | 23450 | 23500 | 23500 | 23450 | 109 |
| 434 | 20240618 | 125000 | 5156768000 | 23450 | 23450 | 23450 | 23450 | 101 |
| 435 | 20240618 | 124900 | 5154399550 | 23450 | 23450 | 23500 | 23450 | 73 |
| 436 | 20240618 | 124800 | 5152687650 | 23450 | 23450 | 23450 | 23450 | 81 |
| 437 | 20240618 | 124700 | 5150788200 | 23500 | 23450 | 23500 | 23450 | 213 |
| 438 | 20240618 | 124600 | 5145793000 | 23450 | 23450 | 23450 | 23450 | 207 |
| 439 | 20240618 | 124500 | 5140938850 | 23450 | 23450 | 23450 | 23450 | 285 |
| 440 | 20240618 | 124400 | 5134255600 | 23450 | 23450 | 23450 | 23450 | 56 |
| 441 | 20240618 | 124300 | 5132942400 | 23500 | 23500 | 23550 | 23450 | 778 |
| 442 | 20240618 | 124200 | 5114672950 | 23500 | 23500 | 23500 | 23500 | 11 |
| 443 | 20240618 | 124100 | 5114414450 | 23450 | 23500 | 23500 | 23450 | 56 |
| 444 | 20240618 | 124000 | 5113101100 | 23500 | 23500 | 23500 | 23500 | 10 |
| 445 | 20240618 | 123900 | 5112866100 | 23450 | 23500 | 23500 | 23450 | 247 |
| 446 | 20240618 | 123800 | 5107073700 | 23500 | 23500 | 23500 | 23500 | 227 |
| 447 | 20240618 | 123700 | 5101739200 | 23500 | 23500 | 23500 | 23500 | 79 |
| 448 | 20240618 | 123600 | 5099882700 | 23550 | 23450 | 23550 | 23450 | 203 |
| 449 | 20240618 | 123500 | 5095117500 | 23500 | 23500 | 23500 | 23500 | 1 |
| 450 | 20240618 | 123400 | 5095094000 | 23450 | 23500 | 23500 | 23450 | 264 |
| 451 | 20240618 | 123300 | 5088894550 | 23500 | 23500 | 23500 | 23500 | 83 |
| 452 | 20240618 | 123200 | 5086944050 | 23500 | 23500 | 23500 | 23500 | 120 |
| 453 | 20240618 | 123100 | 5084124050 | 23500 | 23500 | 23500 | 23500 | 64 |
| 454 | 20240618 | 123000 | 5082620050 | 23550 | 23550 | 23550 | 23550 | 102 |
| 455 | 20240618 | 122900 | 5080217950 | 23550 | 23550 | 23550 | 23550 | 96 |
| 456 | 20240618 | 122800 | 5077957150 | 23550 | 23500 | 23550 | 23500 | 531 |
| 457 | 20240618 | 122700 | 5065454650 | 23550 | 23550 | 23550 | 23500 | 7 |
| 458 | 20240618 | 122600 | 5065289850 | 23550 | 23550 | 23550 | 23500 | 2189 |
| 459 | 20240618 | 122500 | 5013837450 | 23550 | 23550 | 23550 | 23500 | 46 |
| 460 | 20240618 | 122400 | 5012754200 | 23550 | 23550 | 23550 | 23550 | 135 |
| 461 | 20240618 | 122300 | 5009574950 | 23550 | 23550 | 23550 | 23550 | 106 |
| 462 | 20240618 | 122200 | 5007078650 | 23550 | 23550 | 23550 | 23550 | 161 |
| 463 | 20240618 | 122100 | 5003287100 | 23550 | 23550 | 23600 | 23550 | 109 |
| 464 | 20240618 | 122000 | 5000720100 | 23550 | 23550 | 23550 | 23550 | 0 |
| 465 | 20240618 | 121900 | 5000720100 | 23550 | 23550 | 23600 | 23500 | 253 |
| 466 | 20240618 | 121800 | 4994761000 | 23500 | 23500 | 23500 | 23500 | 100 |
| 467 | 20240618 | 121700 | 4992411000 | 23500 | 23500 | 23500 | 23500 | 154 |
| 468 | 20240618 | 121600 | 4988792000 | 23500 | 23550 | 23550 | 23500 | 85 |
| 469 | 20240618 | 121500 | 4986790350 | 23550 | 23600 | 23600 | 23550 | 9 |
| 470 | 20240618 | 121400 | 4986578300 | 23550 | 23600 | 23600 | 23550 | 565 |
| 471 | 20240618 | 121300 | 4973272500 | 23550 | 23550 | 23550 | 23550 | 50 |
| 472 | 20240618 | 121200 | 4972095000 | 23550 | 23550 | 23550 | 23550 | 218 |
| 473 | 20240618 | 121100 | 4966961100 | 23550 | 23550 | 23600 | 23550 | 177 |
| 474 | 20240618 | 121000 | 4962789950 | 23550 | 23600 | 23600 | 23550 | 19 |
| 475 | 20240618 | 120900 | 4962341600 | 23600 | 23600 | 23600 | 23600 | 221 |
| 476 | 20240618 | 120800 | 4957126000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 477 | 20240618 | 120700 | 4957126000 | 23600 | 23600 | 23650 | 23600 | 81 |
| 478 | 20240618 | 120600 | 4955214150 | 23600 | 23600 | 23600 | 23600 | 185 |
| 479 | 20240618 | 120500 | 4950848150 | 23650 | 23600 | 23650 | 23600 | 51 |
| 480 | 20240618 | 120400 | 4949644500 | 23650 | 23650 | 23650 | 23600 | 151 |
| 481 | 20240618 | 120300 | 4946080800 | 23600 | 23650 | 23650 | 23600 | 31 |
| 482 | 20240618 | 120200 | 4945348100 | 23600 | 23550 | 23600 | 23550 | 1204 |
| 483 | 20240618 | 120100 | 4916934800 | 23500 | 23500 | 23500 | 23500 | 156 |
| 484 | 20240618 | 120000 | 4913268800 | 23500 | 23500 | 23500 | 23500 | 14 |
| 485 | 20240618 | 115900 | 4912939800 | 23500 | 23550 | 23550 | 23500 | 165 |
| 486 | 20240618 | 115800 | 4909054200 | 23600 | 23550 | 23600 | 23550 | 86 |
| 487 | 20240618 | 115700 | 4907024650 | 23550 | 23500 | 23550 | 23500 | 1363 |
| 488 | 20240618 | 115600 | 4874931000 | 23500 | 23500 | 23500 | 23500 | 280 |
| 489 | 20240618 | 115500 | 4868351000 | 23500 | 23500 | 23500 | 23500 | 87 |
| 490 | 20240618 | 115400 | 4866306500 | 23550 | 23500 | 23550 | 23500 | 479 |
| 491 | 20240618 | 115300 | 4855036250 | 23550 | 23550 | 23550 | 23550 | 1 |
| 492 | 20240618 | 115200 | 4855012700 | 23600 | 23550 | 23600 | 23550 | 154 |
| 493 | 20240618 | 115100 | 4851381950 | 23500 | 23550 | 23550 | 23500 | 1095 |
| 494 | 20240618 | 115000 | 4825619400 | 23550 | 23550 | 23550 | 23550 | 64 |
| 495 | 20240618 | 114900 | 4824112200 | 23600 | 23600 | 23600 | 23550 | 75 |
| 496 | 20240618 | 114800 | 4822345800 | 23600 | 23600 | 23600 | 23600 | 400 |
| 497 | 20240618 | 114700 | 4812905800 | 23600 | 23650 | 23650 | 23600 | 76 |
| 498 | 20240618 | 114600 | 4811111950 | 23650 | 23600 | 23650 | 23600 | 603 |
| 499 | 20240618 | 114500 | 4796881050 | 23600 | 23650 | 23650 | 23600 | 88 |
| 500 | 20240618 | 114400 | 4794803700 | 23600 | 23600 | 23600 | 23600 | 238 |
| 501 | 20240618 | 114300 | 4789186900 | 23600 | 23550 | 23600 | 23550 | 536 |
| 502 | 20240618 | 114200 | 4776539050 | 23600 | 23600 | 23600 | 23600 | 132 |
| 503 | 20240618 | 114100 | 4773423850 | 23650 | 23650 | 23650 | 23600 | 375 |
| 504 | 20240618 | 114000 | 4764563200 | 23600 | 23650 | 23650 | 23600 | 427 |
| 505 | 20240618 | 113900 | 4754467200 | 23650 | 23650 | 23650 | 23600 | 112 |
| 506 | 20240618 | 113800 | 4751822150 | 23650 | 23550 | 23650 | 23550 | 1038 |
| 507 | 20240618 | 113700 | 4727300350 | 23550 | 23600 | 23600 | 23550 | 82 |
| 508 | 20240618 | 113600 | 4725368400 | 23600 | 23550 | 23600 | 23550 | 131 |
| 509 | 20240618 | 113500 | 4722282050 | 23550 | 23550 | 23550 | 23550 | 80 |
| 510 | 20240618 | 113400 | 4720398050 | 23600 | 23550 | 23600 | 23550 | 204 |
| 511 | 20240618 | 113300 | 4715592800 | 23500 | 23600 | 23600 | 23500 | 542 |
| 512 | 20240618 | 113200 | 4702828250 | 23550 | 23550 | 23600 | 23550 | 637 |
| 513 | 20240618 | 113100 | 4687824400 | 23550 | 23550 | 23550 | 23500 | 253 |
| 514 | 20240618 | 113000 | 4681871250 | 23500 | 23500 | 23500 | 23500 | 146 |
| 515 | 20240618 | 112900 | 4678440250 | 23500 | 23500 | 23500 | 23500 | 175 |
| 516 | 20240618 | 112800 | 4674327750 | 23550 | 23550 | 23550 | 23550 | 725 |
| 517 | 20240618 | 112700 | 4657254000 | 23550 | 23600 | 23600 | 23550 | 367 |
| 518 | 20240618 | 112600 | 4648596100 | 23600 | 23650 | 23650 | 23600 | 293 |
| 519 | 20240618 | 112500 | 4641680750 | 23650 | 23650 | 23650 | 23600 | 117 |
| 520 | 20240618 | 112400 | 4638917800 | 23600 | 23550 | 23600 | 23550 | 209 |
| 521 | 20240618 | 112300 | 4633986750 | 23600 | 23650 | 23650 | 23600 | 136 |
| 522 | 20240618 | 112200 | 4630776900 | 23600 | 23600 | 23600 | 23550 | 1554 |
| 523 | 20240618 | 112100 | 4594106050 | 23600 | 23600 | 23600 | 23600 | 135 |
| 524 | 20240618 | 112000 | 4590920050 | 23600 | 23650 | 23650 | 23600 | 1226 |
| 525 | 20240618 | 111900 | 4561928050 | 23700 | 23700 | 23700 | 23700 | 20 |
| 526 | 20240618 | 111800 | 4561454050 | 23650 | 23650 | 23700 | 23650 | 161 |
| 527 | 20240618 | 111700 | 4557646350 | 23700 | 23700 | 23750 | 23700 | 151 |
| 528 | 20240618 | 111600 | 4554067100 | 23700 | 23750 | 23750 | 23700 | 3 |
| 529 | 20240618 | 111500 | 4553995900 | 23750 | 23650 | 23750 | 23650 | 1834 |
| 530 | 20240618 | 111400 | 4510560850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 531 | 20240618 | 111300 | 4510560850 | 23650 | 23750 | 23750 | 23650 | 349 |
| 532 | 20240618 | 111200 | 4502295450 | 23750 | 23700 | 23750 | 23700 | 906 |
| 533 | 20240618 | 111100 | 4480822300 | 23700 | 23750 | 23750 | 23700 | 434 |
| 534 | 20240618 | 111000 | 4470517300 | 23700 | 23650 | 23700 | 23650 | 360 |
| 535 | 20240618 | 110900 | 4461988100 | 23700 | 23700 | 23700 | 23700 | 217 |
| 536 | 20240618 | 110800 | 4456845200 | 23750 | 23650 | 23800 | 23650 | 1852 |
| 537 | 20240618 | 110700 | 4412904000 | 23700 | 23600 | 23700 | 23600 | 605 |
| 538 | 20240618 | 110600 | 4398600850 | 23550 | 23450 | 23600 | 23450 | 1798 |
| 539 | 20240618 | 110500 | 4356231700 | 23450 | 23450 | 23500 | 23450 | 553 |
| 540 | 20240618 | 110400 | 4343262300 | 23450 | 23500 | 23500 | 23450 | 319 |
| 541 | 20240618 | 110300 | 4335781100 | 23450 | 23450 | 23450 | 23450 | 528 |
| 542 | 20240618 | 110200 | 4323399500 | 23450 | 23450 | 23500 | 23400 | 785 |
| 543 | 20240618 | 110100 | 4305003250 | 23400 | 23400 | 23400 | 23400 | 441 |
| 544 | 20240618 | 110000 | 4294683850 | 23400 | 23400 | 23400 | 23400 | 518 |
| 545 | 20240618 | 105900 | 4282562650 | 23400 | 23450 | 23450 | 23400 | 480 |
| 546 | 20240618 | 105800 | 4271322250 | 23400 | 23400 | 23450 | 23400 | 913 |
| 547 | 20240618 | 105700 | 4249956950 | 23400 | 23400 | 23400 | 23400 | 351 |
| 548 | 20240618 | 105600 | 4241743550 | 23400 | 23400 | 23400 | 23400 | 341 |
| 549 | 20240618 | 105500 | 4233764150 | 23400 | 23500 | 23500 | 23400 | 509 |
| 550 | 20240618 | 105400 | 4221829200 | 23450 | 23400 | 23500 | 23400 | 1571 |
| 551 | 20240618 | 105300 | 4185000400 | 23450 | 23450 | 23450 | 23400 | 587 |
| 552 | 20240618 | 105200 | 4171235700 | 23450 | 23500 | 23500 | 23450 | 1074 |
| 553 | 20240618 | 105100 | 4146020700 | 23500 | 23550 | 23550 | 23500 | 732 |
| 554 | 20240618 | 105000 | 4128788000 | 23550 | 23550 | 23600 | 23550 | 630 |
| 555 | 20240618 | 104900 | 4113951200 | 23550 | 23600 | 23600 | 23550 | 321 |
| 556 | 20240618 | 104800 | 4106379450 | 23600 | 23600 | 23650 | 23550 | 587 |
| 557 | 20240618 | 104700 | 4092525700 | 23600 | 23450 | 23600 | 23450 | 1257 |
| 558 | 20240618 | 104600 | 4062927150 | 23500 | 23450 | 23500 | 23450 | 461 |
| 559 | 20240618 | 104500 | 4052106650 | 23450 | 23400 | 23500 | 23400 | 483 |
| 560 | 20240618 | 104400 | 4040780700 | 23450 | 23450 | 23450 | 23400 | 392 |
| 561 | 20240618 | 104300 | 4031589350 | 23450 | 23400 | 23450 | 23400 | 643 |
| 562 | 20240618 | 104200 | 4016512650 | 23400 | 23450 | 23450 | 23400 | 498 |
| 563 | 20240618 | 104100 | 4004838700 | 23450 | 23400 | 23450 | 23400 | 1921 |
| 564 | 20240618 | 104000 | 3959841050 | 23400 | 23400 | 23450 | 23400 | 523 |
| 565 | 20240618 | 103900 | 3947595550 | 23400 | 23450 | 23450 | 23400 | 346 |
| 566 | 20240618 | 103800 | 3939498550 | 23450 | 23400 | 23450 | 23400 | 303 |
| 567 | 20240618 | 103700 | 3932407150 | 23450 | 23450 | 23450 | 23450 | 333 |
| 568 | 20240618 | 103600 | 3924598300 | 23450 | 23450 | 23500 | 23450 | 546 |
| 569 | 20240618 | 103500 | 3911794200 | 23450 | 23500 | 23500 | 23450 | 472 |
| 570 | 20240618 | 103400 | 3900715150 | 23500 | 23500 | 23500 | 23500 | 255 |
| 571 | 20240618 | 103300 | 3894722650 | 23500 | 23500 | 23500 | 23500 | 867 |
| 572 | 20240618 | 103200 | 3874348150 | 23500 | 23500 | 23550 | 23500 | 428 |
| 573 | 20240618 | 103100 | 3864290050 | 23550 | 23500 | 23550 | 23500 | 343 |
| 574 | 20240618 | 103000 | 3856229500 | 23500 | 23500 | 23550 | 23500 | 263 |
| 575 | 20240618 | 102900 | 3850048800 | 23550 | 23450 | 23550 | 23450 | 528 |
| 576 | 20240618 | 102800 | 3837640750 | 23450 | 23450 | 23500 | 23450 | 757 |
| 577 | 20240618 | 102700 | 3819869200 | 23450 | 23450 | 23500 | 23400 | 406 |
| 578 | 20240618 | 102600 | 3810344000 | 23450 | 23450 | 23450 | 23450 | 438 |
| 579 | 20240618 | 102500 | 3800072900 | 23450 | 23500 | 23500 | 23450 | 412 |
| 580 | 20240618 | 102400 | 3790411350 | 23500 | 23450 | 23500 | 23400 | 923 |
| 581 | 20240618 | 102300 | 3768774350 | 23450 | 23450 | 23500 | 23400 | 962 |
| 582 | 20240618 | 102200 | 3746215400 | 23500 | 23450 | 23500 | 23450 | 493 |
| 583 | 20240618 | 102100 | 3734652050 | 23500 | 23550 | 23550 | 23500 | 1829 |
| 584 | 20240618 | 102000 | 3691670500 | 23500 | 23550 | 23550 | 23500 | 312 |
| 585 | 20240618 | 101900 | 3684325550 | 23500 | 23500 | 23550 | 23500 | 596 |
| 586 | 20240618 | 101800 | 3670306150 | 23500 | 23550 | 23550 | 23500 | 773 |
| 587 | 20240618 | 101700 | 3652139400 | 23500 | 23500 | 23600 | 23500 | 689 |
| 588 | 20240618 | 101600 | 3635914050 | 23550 | 23550 | 23550 | 23500 | 553 |
| 589 | 20240618 | 101500 | 3622906700 | 23550 | 23550 | 23550 | 23500 | 2236 |
| 590 | 20240618 | 101400 | 3570268650 | 23550 | 23550 | 23600 | 23550 | 289 |
| 591 | 20240618 | 101300 | 3563462200 | 23550 | 23600 | 23650 | 23550 | 628 |
| 592 | 20240618 | 101200 | 3548651500 | 23550 | 23600 | 23600 | 23550 | 1022 |
| 593 | 20240618 | 101100 | 3524550900 | 23600 | 23650 | 23650 | 23600 | 393 |
| 594 | 20240618 | 101000 | 3515273950 | 23650 | 23650 | 23650 | 23600 | 539 |
| 595 | 20240618 | 100900 | 3502552600 | 23600 | 23700 | 23700 | 23600 | 2703 |
| 596 | 20240618 | 100800 | 3438514750 | 23700 | 23700 | 23750 | 23700 | 453 |
| 597 | 20240618 | 100700 | 3427773100 | 23750 | 23750 | 23750 | 23700 | 467 |
| 598 | 20240618 | 100600 | 3416704500 | 23750 | 23700 | 23750 | 23700 | 650 |
| 599 | 20240618 | 100500 | 3401299400 | 23700 | 23750 | 23800 | 23700 | 1444 |
| 600 | 20240618 | 100400 | 3367010450 | 23750 | 23800 | 23800 | 23750 | 74 |
| 601 | 20240618 | 100300 | 3365249850 | 23800 | 23800 | 23800 | 23750 | 528 |
| 602 | 20240618 | 100200 | 3352684000 | 23850 | 23850 | 23850 | 23850 | 178 |
| 603 | 20240618 | 100100 | 3348438700 | 23850 | 23900 | 23900 | 23850 | 1053 |
| 604 | 20240618 | 100000 | 3323324600 | 23900 | 23950 | 23950 | 23900 | 434 |
| 605 | 20240618 | 095900 | 3312951100 | 23950 | 23950 | 23950 | 23900 | 281 |
| 606 | 20240618 | 095800 | 3306234900 | 23950 | 23900 | 23950 | 23900 | 304 |
| 607 | 20240618 | 095700 | 3298960950 | 23950 | 23900 | 23950 | 23900 | 30 |
| 608 | 20240618 | 095600 | 3298242700 | 23900 | 23950 | 23950 | 23850 | 1031 |
| 609 | 20240618 | 095500 | 3273601650 | 23950 | 23900 | 23950 | 23900 | 1532 |
| 610 | 20240618 | 095400 | 3236985750 | 23900 | 23900 | 23900 | 23850 | 583 |
| 611 | 20240618 | 095300 | 3223052300 | 23900 | 23850 | 23900 | 23850 | 232 |
| 612 | 20240618 | 095200 | 3217519050 | 23850 | 23800 | 23900 | 23800 | 635 |
| 613 | 20240618 | 095100 | 3202355800 | 23800 | 23900 | 23900 | 23800 | 491 |
| 614 | 20240618 | 095000 | 3190645450 | 23900 | 23850 | 23900 | 23800 | 1476 |
| 615 | 20240618 | 094900 | 3155416850 | 23800 | 23850 | 23900 | 23750 | 3419 |
| 616 | 20240618 | 094800 | 3073910900 | 23850 | 23850 | 23850 | 23850 | 10 |
| 617 | 20240618 | 094700 | 3073672400 | 23900 | 23950 | 23950 | 23900 | 1029 |
| 618 | 20240618 | 094600 | 3049074250 | 23950 | 23900 | 23950 | 23900 | 1963 |
| 619 | 20240618 | 094500 | 3002062250 | 23950 | 23950 | 23950 | 23900 | 2477 |
| 620 | 20240618 | 094400 | 2942738350 | 23900 | 23900 | 23950 | 23900 | 2810 |
| 621 | 20240618 | 094300 | 2875499800 | 23950 | 23900 | 23950 | 23900 | 1193 |
| 622 | 20240618 | 094200 | 2846938600 | 23900 | 24000 | 24000 | 23900 | 2040 |
| 623 | 20240618 | 094100 | 2798077900 | 24000 | 23950 | 24000 | 23950 | 455 |
| 624 | 20240618 | 094000 | 2787161050 | 23950 | 24000 | 24000 | 23950 | 695 |
| 625 | 20240618 | 093900 | 2770515200 | 23950 | 23950 | 24000 | 23900 | 2764 |
| 626 | 20240618 | 093800 | 2704360550 | 23900 | 23950 | 24000 | 23900 | 1086 |
| 627 | 20240618 | 093700 | 2678344000 | 24000 | 23950 | 24050 | 23950 | 2798 |
| 628 | 20240618 | 093600 | 2611182750 | 23950 | 23850 | 23950 | 23850 | 1138 |
| 629 | 20240618 | 093500 | 2583966800 | 23900 | 23950 | 24000 | 23900 | 2518 |
| 630 | 20240618 | 093400 | 2523708400 | 24000 | 23950 | 24000 | 23900 | 4523 |
| 631 | 20240618 | 093300 | 2415223250 | 24000 | 24000 | 24000 | 23900 | 6456 |
| 632 | 20240618 | 093200 | 2260374600 | 24000 | 23800 | 24050 | 23800 | 21460 |
| 633 | 20240618 | 093100 | 1746976050 | 23700 | 23750 | 23750 | 23700 | 956 |
| 634 | 20240618 | 093000 | 1724272400 | 23750 | 23750 | 23800 | 23750 | 836 |
| 635 | 20240618 | 092900 | 1704402300 | 23800 | 23800 | 23800 | 23750 | 170 |
| 636 | 20240618 | 092800 | 1700363200 | 23750 | 23800 | 23850 | 23750 | 1098 |
| 637 | 20240618 | 092700 | 1674228950 | 23800 | 23750 | 23850 | 23750 | 5993 |
| 638 | 20240618 | 092600 | 1531667000 | 23750 | 23650 | 23750 | 23650 | 1686 |
| 639 | 20240618 | 092500 | 1491643950 | 23700 | 23700 | 23700 | 23650 | 322 |
| 640 | 20240618 | 092400 | 1484024950 | 23700 | 23650 | 23700 | 23600 | 322 |
| 641 | 20240618 | 092300 | 1476404600 | 23600 | 23550 | 23650 | 23550 | 2020 |
| 642 | 20240618 | 092200 | 1428734350 | 23550 | 23600 | 23650 | 23550 | 2238 |
| 643 | 20240618 | 092100 | 1375917600 | 23600 | 23750 | 23800 | 23600 | 2332 |
| 644 | 20240618 | 092000 | 1320568950 | 23750 | 23750 | 23800 | 23700 | 1324 |
| 645 | 20240618 | 091900 | 1289119600 | 23750 | 23650 | 23800 | 23600 | 5736 |
| 646 | 20240618 | 091800 | 1153116350 | 23700 | 23750 | 23800 | 23650 | 4272 |
| 647 | 20240618 | 091700 | 1051861950 | 23750 | 23750 | 23800 | 23750 | 4028 |
| 648 | 20240618 | 091600 | 956192000 | 23750 | 23750 | 23800 | 23700 | 5636 |
| 649 | 20240618 | 091500 | 822261200 | 23750 | 23600 | 23750 | 23600 | 6263 |
| 650 | 20240618 | 091400 | 673956950 | 23650 | 23450 | 23650 | 23450 | 5401 |
| 651 | 20240618 | 091300 | 546933650 | 23450 | 23400 | 23450 | 23400 | 1054 |
| 652 | 20240618 | 091200 | 522266600 | 23400 | 23400 | 23400 | 23400 | 1133 |
| 653 | 20240618 | 091100 | 495754400 | 23400 | 23400 | 23450 | 23400 | 1066 |
| 654 | 20240618 | 091000 | 470808600 | 23400 | 23400 | 23450 | 23300 | 3598 |
| 655 | 20240618 | 090900 | 386651650 | 23400 | 23300 | 23400 | 23300 | 1231 |
| 656 | 20240618 | 090800 | 357939500 | 23300 | 23250 | 23300 | 23200 | 654 |
| 657 | 20240618 | 090700 | 342735350 | 23200 | 23350 | 23350 | 23200 | 257 |
| 658 | 20240618 | 090600 | 336755200 | 23350 | 23350 | 23400 | 23250 | 2572 |
| 659 | 20240618 | 090500 | 276804250 | 23350 | 23350 | 23400 | 23350 | 317 |
| 660 | 20240618 | 090400 | 269402000 | 23350 | 23300 | 23400 | 23250 | 3638 |
| 661 | 20240618 | 090300 | 184434450 | 23300 | 23100 | 23300 | 23050 | 1301 |
| 662 | 20240618 | 090200 | 154261150 | 23200 | 23100 | 23200 | 23050 | 1194 |
| 663 | 20240618 | 090100 | 126688000 | 23100 | 23150 | 23200 | 23100 | 1247 |
| 664 | 20240618 | 090000 | 97828700 | 23100 | 23000 | 23150 | 23000 | 4252 |