36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 201600 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 1561 |
| 3 | 20240617 | 201500 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 4 | 20240617 | 201400 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 5 | 20240617 | 201300 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 6 | 20240617 | 201200 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 7 | 20240617 | 201100 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 8 | 20240617 | 201000 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 9 | 20240617 | 200900 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 10 | 20240617 | 200800 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 11 | 20240617 | 200700 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 12 | 20240617 | 200600 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 13 | 20240617 | 200500 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 14 | 20240617 | 200400 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 15 | 20240617 | 200300 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 16 | 20240617 | 200200 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 17 | 20240617 | 200100 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 18 | 20240617 | 200000 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 19 | 20240617 | 195900 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 20 | 20240617 | 195800 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 21 | 20240617 | 195700 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 22 | 20240617 | 195600 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 23 | 20240617 | 195500 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 24 | 20240617 | 195400 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 25 | 20240617 | 195300 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 26 | 20240617 | 195200 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 27 | 20240617 | 195100 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 28 | 20240617 | 195000 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 29 | 20240617 | 194900 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 30 | 20240617 | 194800 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 31 | 20240617 | 194700 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 32 | 20240617 | 194600 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 1561 |
| 33 | 20240617 | 194500 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 34 | 20240617 | 194400 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 35 | 20240617 | 194300 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 36 | 20240617 | 194200 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 37 | 20240617 | 194100 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 38 | 20240617 | 194000 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 39 | 20240617 | 193900 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 40 | 20240617 | 193800 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 41 | 20240617 | 193700 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 42 | 20240617 | 193600 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 43 | 20240617 | 193500 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 44 | 20240617 | 193400 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 45 | 20240617 | 193300 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 46 | 20240617 | 193200 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 47 | 20240617 | 193100 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 48 | 20240617 | 193000 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 49 | 20240617 | 192900 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 50 | 20240617 | 192800 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 51 | 20240617 | 192700 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 52 | 20240617 | 192600 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 53 | 20240617 | 192500 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 54 | 20240617 | 192400 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 55 | 20240617 | 192300 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 56 | 20240617 | 192200 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 57 | 20240617 | 192100 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 58 | 20240617 | 192000 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 59 | 20240617 | 191900 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 60 | 20240617 | 191800 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 61 | 20240617 | 191700 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 62 | 20240617 | 191600 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 1561 |
| 63 | 20240617 | 191500 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 64 | 20240617 | 191400 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 65 | 20240617 | 191300 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 66 | 20240617 | 191200 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 67 | 20240617 | 191100 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 68 | 20240617 | 191000 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 69 | 20240617 | 190900 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 70 | 20240617 | 190800 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 71 | 20240617 | 190700 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 72 | 20240617 | 190600 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 73 | 20240617 | 190500 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 74 | 20240617 | 190400 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 75 | 20240617 | 190300 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 76 | 20240617 | 190200 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 77 | 20240617 | 190100 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 78 | 20240617 | 190000 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 79 | 20240617 | 185900 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 80 | 20240617 | 185800 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 81 | 20240617 | 185700 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 82 | 20240617 | 185600 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 83 | 20240617 | 185500 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 84 | 20240617 | 185400 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 85 | 20240617 | 185300 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 86 | 20240617 | 185200 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 87 | 20240617 | 185100 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 88 | 20240617 | 185000 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 89 | 20240617 | 184900 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 90 | 20240617 | 184800 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 91 | 20240617 | 184700 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 92 | 20240617 | 184600 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 1561 |
| 93 | 20240617 | 184500 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 94 | 20240617 | 184400 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 95 | 20240617 | 184300 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 96 | 20240617 | 184200 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 97 | 20240617 | 184100 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 98 | 20240617 | 184000 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 99 | 20240617 | 183900 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 100 | 20240617 | 183800 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 101 | 20240617 | 183700 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 102 | 20240617 | 183600 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 103 | 20240617 | 183500 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 104 | 20240617 | 183400 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 105 | 20240617 | 183300 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 106 | 20240617 | 183200 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 107 | 20240617 | 183100 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 108 | 20240617 | 183000 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 109 | 20240617 | 182900 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 110 | 20240617 | 182800 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 111 | 20240617 | 182700 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 112 | 20240617 | 182600 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 113 | 20240617 | 182500 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 114 | 20240617 | 182400 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 115 | 20240617 | 182300 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 116 | 20240617 | 182200 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 117 | 20240617 | 182100 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 118 | 20240617 | 182000 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 119 | 20240617 | 181900 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 120 | 20240617 | 181800 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 121 | 20240617 | 181700 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 122 | 20240617 | 181600 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 1561 |
| 123 | 20240617 | 181500 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 124 | 20240617 | 181400 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 125 | 20240617 | 181300 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 126 | 20240617 | 181200 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 127 | 20240617 | 181100 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 128 | 20240617 | 181000 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 129 | 20240617 | 180900 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 130 | 20240617 | 180800 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 131 | 20240617 | 180700 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 132 | 20240617 | 180600 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 133 | 20240617 | 180500 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 134 | 20240617 | 180400 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 135 | 20240617 | 180300 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 136 | 20240617 | 180200 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 137 | 20240617 | 180100 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 138 | 20240617 | 180000 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 139 | 20240617 | 175900 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 140 | 20240617 | 175800 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 141 | 20240617 | 175700 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 142 | 20240617 | 175600 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 143 | 20240617 | 175500 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 144 | 20240617 | 175400 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 145 | 20240617 | 175300 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 146 | 20240617 | 175200 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 147 | 20240617 | 175100 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 148 | 20240617 | 175000 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 149 | 20240617 | 174900 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 150 | 20240617 | 174800 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 151 | 20240617 | 174700 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 152 | 20240617 | 174600 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 1561 |
| 153 | 20240617 | 174500 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 154 | 20240617 | 174400 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 155 | 20240617 | 174300 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 156 | 20240617 | 174200 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 157 | 20240617 | 174100 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 158 | 20240617 | 174000 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 159 | 20240617 | 173900 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 160 | 20240617 | 173800 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 161 | 20240617 | 173700 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 162 | 20240617 | 173600 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 163 | 20240617 | 173500 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 164 | 20240617 | 173400 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 165 | 20240617 | 173300 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 166 | 20240617 | 173200 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 167 | 20240617 | 173100 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 168 | 20240617 | 173000 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 169 | 20240617 | 172900 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 170 | 20240617 | 172800 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 171 | 20240617 | 172700 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 172 | 20240617 | 172600 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 173 | 20240617 | 172500 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 174 | 20240617 | 172400 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 175 | 20240617 | 172300 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 176 | 20240617 | 172200 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 177 | 20240617 | 172100 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 178 | 20240617 | 172000 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 179 | 20240617 | 171900 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 180 | 20240617 | 171800 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 181 | 20240617 | 171700 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 182 | 20240617 | 171600 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 1561 |
| 183 | 20240617 | 171500 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 184 | 20240617 | 171400 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 185 | 20240617 | 171300 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 186 | 20240617 | 171200 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 187 | 20240617 | 171100 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 188 | 20240617 | 171000 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 189 | 20240617 | 170900 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 190 | 20240617 | 170800 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 191 | 20240617 | 170700 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 192 | 20240617 | 170600 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 193 | 20240617 | 170500 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 194 | 20240617 | 170400 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 195 | 20240617 | 170300 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 196 | 20240617 | 170200 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 197 | 20240617 | 170100 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 198 | 20240617 | 170000 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 199 | 20240617 | 165900 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 200 | 20240617 | 165800 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 201 | 20240617 | 165700 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 202 | 20240617 | 165600 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 203 | 20240617 | 165500 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 204 | 20240617 | 165400 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 205 | 20240617 | 165300 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 206 | 20240617 | 165200 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 207 | 20240617 | 165100 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 208 | 20240617 | 165000 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 209 | 20240617 | 164900 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 210 | 20240617 | 164800 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 211 | 20240617 | 164700 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 212 | 20240617 | 164600 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 1561 |
| 213 | 20240617 | 164500 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 214 | 20240617 | 164400 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 215 | 20240617 | 164300 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 216 | 20240617 | 164200 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 217 | 20240617 | 164100 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 218 | 20240617 | 164000 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 219 | 20240617 | 163900 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 220 | 20240617 | 163800 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 221 | 20240617 | 163700 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 222 | 20240617 | 163600 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 223 | 20240617 | 163500 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 224 | 20240617 | 163400 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 225 | 20240617 | 163300 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 226 | 20240617 | 163200 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 227 | 20240617 | 163100 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 228 | 20240617 | 163000 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 229 | 20240617 | 162900 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 230 | 20240617 | 162800 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 231 | 20240617 | 162700 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 232 | 20240617 | 162600 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 233 | 20240617 | 162500 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 234 | 20240617 | 162400 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 235 | 20240617 | 162300 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 236 | 20240617 | 162200 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 237 | 20240617 | 162100 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 238 | 20240617 | 162000 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 239 | 20240617 | 161900 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 240 | 20240617 | 161800 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 241 | 20240617 | 161700 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 242 | 20240617 | 161600 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 1561 |
| 243 | 20240617 | 161500 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 244 | 20240617 | 161400 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 245 | 20240617 | 161300 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 246 | 20240617 | 161200 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 247 | 20240617 | 161100 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 248 | 20240617 | 161000 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 249 | 20240617 | 160900 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 250 | 20240617 | 160800 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 251 | 20240617 | 160700 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 252 | 20240617 | 160600 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 253 | 20240617 | 160500 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 254 | 20240617 | 160400 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 255 | 20240617 | 160300 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 256 | 20240617 | 160200 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 257 | 20240617 | 160100 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 258 | 20240617 | 160000 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 259 | 20240617 | 155900 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 260 | 20240617 | 155800 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 261 | 20240617 | 155700 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 262 | 20240617 | 155600 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 263 | 20240617 | 155500 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 264 | 20240617 | 155400 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 265 | 20240617 | 155300 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 266 | 20240617 | 155200 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 267 | 20240617 | 155100 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 268 | 20240617 | 155000 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 269 | 20240617 | 154900 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 270 | 20240617 | 154800 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 271 | 20240617 | 154700 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 272 | 20240617 | 154600 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 1561 |
| 273 | 20240617 | 154500 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 274 | 20240617 | 154400 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 275 | 20240617 | 154300 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 276 | 20240617 | 154200 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 277 | 20240617 | 154100 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 278 | 20240617 | 154000 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 279 | 20240617 | 153900 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 280 | 20240617 | 153800 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 281 | 20240617 | 153700 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 282 | 20240617 | 153600 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 283 | 20240617 | 153500 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 284 | 20240617 | 153400 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 285 | 20240617 | 153300 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 286 | 20240617 | 153200 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 287 | 20240617 | 153100 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 288 | 20240617 | 153000 | 9674869900 | 25950 | 25950 | 25950 | 25950 | 1561 |
| 289 | 20240617 | 152900 | 9634361950 | 26100 | 26100 | 26100 | 26100 | 0 |
| 290 | 20240617 | 152800 | 9634361950 | 26100 | 26100 | 26100 | 26100 | 0 |
| 291 | 20240617 | 152700 | 9634361950 | 26100 | 26100 | 26100 | 26100 | 0 |
| 292 | 20240617 | 152600 | 9634361950 | 26100 | 26100 | 26100 | 26100 | 0 |
| 293 | 20240617 | 152500 | 9634361950 | 26100 | 26100 | 26100 | 26100 | 0 |
| 294 | 20240617 | 152400 | 9634361950 | 26100 | 26100 | 26100 | 26100 | 0 |
| 295 | 20240617 | 152300 | 9634361950 | 26100 | 26100 | 26100 | 26100 | 0 |
| 296 | 20240617 | 152200 | 9634361950 | 26100 | 26100 | 26100 | 26100 | 0 |
| 297 | 20240617 | 152100 | 9634361950 | 26100 | 26100 | 26100 | 26100 | 0 |
| 298 | 20240617 | 152000 | 9634361950 | 26100 | 26100 | 26100 | 26100 | 0 |
| 299 | 20240617 | 151900 | 9634361950 | 26100 | 26150 | 26150 | 25900 | 47 |
| 300 | 20240617 | 151800 | 9633136400 | 26150 | 26100 | 26150 | 25900 | 5968 |
| 301 | 20240617 | 151700 | 9477494550 | 26100 | 25850 | 26100 | 25800 | 26487 |
| 302 | 20240617 | 151600 | 8788791800 | 25800 | 25750 | 25900 | 25750 | 510 |
| 303 | 20240617 | 151500 | 8775635450 | 25750 | 25750 | 25800 | 25750 | 421 |
| 304 | 20240617 | 151400 | 8764782250 | 25750 | 25650 | 25800 | 25650 | 699 |
| 305 | 20240617 | 151300 | 8746769050 | 25650 | 25750 | 25800 | 25650 | 802 |
| 306 | 20240617 | 151200 | 8726135800 | 25750 | 25850 | 25900 | 25700 | 689 |
| 307 | 20240617 | 151100 | 8708352100 | 25750 | 25800 | 25850 | 25700 | 691 |
| 308 | 20240617 | 151000 | 8690555900 | 25750 | 25700 | 25900 | 25650 | 1116 |
| 309 | 20240617 | 150900 | 8661821500 | 25700 | 25900 | 25900 | 25650 | 910 |
| 310 | 20240617 | 150800 | 8638366150 | 25900 | 25700 | 25900 | 25700 | 565 |
| 311 | 20240617 | 150700 | 8623812800 | 25900 | 25800 | 25900 | 25700 | 1275 |
| 312 | 20240617 | 150600 | 8590963250 | 25700 | 25700 | 25850 | 25650 | 648 |
| 313 | 20240617 | 150500 | 8574265300 | 25650 | 25650 | 25800 | 25650 | 701 |
| 314 | 20240617 | 150400 | 8556232900 | 25650 | 25800 | 25800 | 25650 | 548 |
| 315 | 20240617 | 150300 | 8542125650 | 25800 | 25800 | 25800 | 25650 | 952 |
| 316 | 20240617 | 150200 | 8517617000 | 25750 | 25650 | 25750 | 25650 | 431 |
| 317 | 20240617 | 150100 | 8506551250 | 25700 | 25700 | 25850 | 25700 | 1163 |
| 318 | 20240617 | 150000 | 8476614700 | 25700 | 25750 | 25800 | 25600 | 730 |
| 319 | 20240617 | 145900 | 8457844900 | 25700 | 25800 | 25800 | 25700 | 536 |
| 320 | 20240617 | 145800 | 8444059500 | 25750 | 25700 | 25750 | 25700 | 842 |
| 321 | 20240617 | 145700 | 8422407350 | 25700 | 25750 | 25750 | 25600 | 868 |
| 322 | 20240617 | 145600 | 8400148900 | 25750 | 25750 | 25800 | 25700 | 793 |
| 323 | 20240617 | 145500 | 8379724650 | 25800 | 25650 | 25800 | 25600 | 631 |
| 324 | 20240617 | 145400 | 8363546450 | 25700 | 25700 | 25800 | 25700 | 713 |
| 325 | 20240617 | 145300 | 8345204100 | 25800 | 25700 | 25800 | 25650 | 488 |
| 326 | 20240617 | 145200 | 8332651300 | 25700 | 25800 | 25800 | 25700 | 548 |
| 327 | 20240617 | 145100 | 8318560000 | 25800 | 25650 | 25800 | 25650 | 1038 |
| 328 | 20240617 | 145000 | 8291848900 | 25700 | 25750 | 25750 | 25550 | 283 |
| 329 | 20240617 | 144900 | 8284588150 | 25700 | 25700 | 25700 | 25650 | 733 |
| 330 | 20240617 | 144800 | 8265750100 | 25750 | 25650 | 25750 | 25650 | 486 |
| 331 | 20240617 | 144700 | 8253257600 | 25700 | 25650 | 25700 | 25650 | 841 |
| 332 | 20240617 | 144600 | 8231666950 | 25650 | 25650 | 25750 | 25650 | 997 |
| 333 | 20240617 | 144500 | 8206065750 | 25650 | 25750 | 25800 | 25650 | 1424 |
| 334 | 20240617 | 144400 | 8169466950 | 25750 | 25850 | 25900 | 25750 | 607 |
| 335 | 20240617 | 144300 | 8153798400 | 25750 | 25850 | 25900 | 25750 | 729 |
| 336 | 20240617 | 144200 | 8134983550 | 25850 | 25850 | 25900 | 25850 | 239 |
| 337 | 20240617 | 144100 | 8128794050 | 25900 | 25750 | 25900 | 25750 | 934 |
| 338 | 20240617 | 144000 | 8104666100 | 25800 | 25700 | 25850 | 25700 | 1222 |
| 339 | 20240617 | 143900 | 8073222600 | 25900 | 25900 | 25900 | 25750 | 697 |
| 340 | 20240617 | 143800 | 8055214850 | 25850 | 25800 | 25900 | 25750 | 1874 |
| 341 | 20240617 | 143700 | 8006862300 | 25900 | 25750 | 25900 | 25550 | 1510 |
| 342 | 20240617 | 143600 | 7968044450 | 25800 | 25750 | 25850 | 25750 | 1568 |
| 343 | 20240617 | 143500 | 7927620650 | 25750 | 25900 | 25950 | 25750 | 3292 |
| 344 | 20240617 | 143400 | 7842491050 | 25900 | 25850 | 25900 | 25800 | 822 |
| 345 | 20240617 | 143300 | 7821244750 | 25850 | 25950 | 25950 | 25750 | 2358 |
| 346 | 20240617 | 143200 | 7760253350 | 25900 | 25700 | 26000 | 25700 | 7599 |
| 347 | 20240617 | 143100 | 7563470400 | 25650 | 25700 | 25800 | 25600 | 1396 |
| 348 | 20240617 | 143000 | 7527526000 | 25700 | 25700 | 25750 | 25600 | 1025 |
| 349 | 20240617 | 142900 | 7501226800 | 25700 | 25850 | 25850 | 25700 | 1174 |
| 350 | 20240617 | 142800 | 7471010900 | 25750 | 25700 | 25800 | 25650 | 5710 |
| 351 | 20240617 | 142700 | 7323909850 | 25700 | 25600 | 25700 | 25600 | 669 |
| 352 | 20240617 | 142600 | 7306775350 | 25550 | 25450 | 25600 | 25450 | 1464 |
| 353 | 20240617 | 142500 | 7269356150 | 25550 | 25400 | 25550 | 25350 | 1325 |
| 354 | 20240617 | 142400 | 7235625800 | 25450 | 25450 | 25500 | 25400 | 512 |
| 355 | 20240617 | 142300 | 7222601700 | 25350 | 25450 | 25450 | 25350 | 780 |
| 356 | 20240617 | 142200 | 7202769450 | 25450 | 25500 | 25550 | 25450 | 775 |
| 357 | 20240617 | 142100 | 7183014050 | 25400 | 25300 | 25450 | 25300 | 515 |
| 358 | 20240617 | 142000 | 7169920100 | 25300 | 25250 | 25300 | 25150 | 300 |
| 359 | 20240617 | 141900 | 7162350550 | 25250 | 25250 | 25300 | 25200 | 883 |
| 360 | 20240617 | 141800 | 7140079250 | 25250 | 25250 | 25350 | 25200 | 639 |
| 361 | 20240617 | 141700 | 7123940000 | 25150 | 25150 | 25250 | 25100 | 403 |
| 362 | 20240617 | 141600 | 7113813650 | 25250 | 25400 | 25400 | 25150 | 918 |
| 363 | 20240617 | 141500 | 7090611850 | 25350 | 25550 | 25600 | 25250 | 236 |
| 364 | 20240617 | 141400 | 7084623650 | 25300 | 25500 | 25800 | 25300 | 3949 |
| 365 | 20240617 | 141300 | 6983046700 | 25250 | 25250 | 25500 | 25150 | 2737 |
| 366 | 20240617 | 141200 | 6913473450 | 25300 | 25200 | 25300 | 25200 | 349 |
| 367 | 20240617 | 141100 | 6904657550 | 25200 | 25200 | 25200 | 25150 | 176 |
| 368 | 20240617 | 141000 | 6900230200 | 25150 | 25150 | 25200 | 25050 | 1429 |
| 369 | 20240617 | 140900 | 6864300650 | 25150 | 25050 | 25150 | 25050 | 517 |
| 370 | 20240617 | 140800 | 6851329950 | 25000 | 24850 | 25050 | 24850 | 7204 |
| 371 | 20240617 | 140700 | 6671417050 | 24900 | 24700 | 24900 | 24700 | 8670 |
| 372 | 20240617 | 140600 | 6455897600 | 24600 | 24600 | 24700 | 24600 | 218 |
| 373 | 20240617 | 140500 | 6450529900 | 24600 | 24600 | 24650 | 24550 | 471 |
| 374 | 20240617 | 140400 | 6438949600 | 24600 | 24700 | 24750 | 24550 | 656 |
| 375 | 20240617 | 140300 | 6422821150 | 24750 | 24700 | 24750 | 24650 | 375 |
| 376 | 20240617 | 140200 | 6413563500 | 24750 | 24700 | 24750 | 24650 | 678 |
| 377 | 20240617 | 140100 | 6396791350 | 24700 | 24700 | 24700 | 24600 | 564 |
| 378 | 20240617 | 140000 | 6382892150 | 24700 | 24750 | 24800 | 24650 | 370 |
| 379 | 20240617 | 135900 | 6373760650 | 24750 | 24750 | 24800 | 24750 | 355 |
| 380 | 20240617 | 135800 | 6364973750 | 24800 | 24800 | 24800 | 24700 | 355 |
| 381 | 20240617 | 135700 | 6356199650 | 24750 | 24750 | 24800 | 24750 | 170 |
| 382 | 20240617 | 135600 | 6351992000 | 24750 | 24750 | 24750 | 24700 | 314 |
| 383 | 20240617 | 135500 | 6344224350 | 24750 | 24750 | 24800 | 24650 | 333 |
| 384 | 20240617 | 135400 | 6335989050 | 24800 | 24750 | 24800 | 24750 | 308 |
| 385 | 20240617 | 135300 | 6328357000 | 24750 | 24800 | 24800 | 24750 | 213 |
| 386 | 20240617 | 135200 | 6323074650 | 24850 | 24900 | 24900 | 24800 | 569 |
| 387 | 20240617 | 135100 | 6308947900 | 24900 | 24850 | 24950 | 24800 | 494 |
| 388 | 20240617 | 135000 | 6296650600 | 24900 | 24950 | 24950 | 24800 | 277 |
| 389 | 20240617 | 134900 | 6289758000 | 24950 | 24850 | 24950 | 24850 | 255 |
| 390 | 20240617 | 134800 | 6283413450 | 24950 | 24850 | 24950 | 24850 | 340 |
| 391 | 20240617 | 134700 | 6274946700 | 24900 | 24850 | 24950 | 24850 | 281 |
| 392 | 20240617 | 134600 | 6267952550 | 24850 | 24900 | 24950 | 24850 | 214 |
| 393 | 20240617 | 134500 | 6262629550 | 24900 | 24800 | 24950 | 24700 | 766 |
| 394 | 20240617 | 134400 | 6243626600 | 24950 | 24850 | 24950 | 24800 | 80 |
| 395 | 20240617 | 134300 | 6241637150 | 24850 | 24900 | 24950 | 24800 | 304 |
| 396 | 20240617 | 134200 | 6234074700 | 24950 | 24850 | 24950 | 24850 | 485 |
| 397 | 20240617 | 134100 | 6222002900 | 24850 | 24750 | 24850 | 24750 | 275 |
| 398 | 20240617 | 134000 | 6215177500 | 24700 | 24800 | 24800 | 24700 | 481 |
| 399 | 20240617 | 133900 | 6203264150 | 24800 | 24700 | 24800 | 24700 | 300 |
| 400 | 20240617 | 133800 | 6195839050 | 24700 | 24650 | 24750 | 24650 | 230 |
| 401 | 20240617 | 133700 | 6190147900 | 24650 | 24700 | 24800 | 24650 | 376 |
| 402 | 20240617 | 133600 | 6180844300 | 24700 | 24750 | 24750 | 24650 | 261 |
| 403 | 20240617 | 133500 | 6174392150 | 24750 | 24700 | 24750 | 24600 | 447 |
| 404 | 20240617 | 133400 | 6163354750 | 24750 | 24700 | 24800 | 24700 | 450 |
| 405 | 20240617 | 133300 | 6152222550 | 24700 | 24750 | 24800 | 24700 | 211 |
| 406 | 20240617 | 133200 | 6146999000 | 24750 | 24700 | 24800 | 24700 | 95 |
| 407 | 20240617 | 133100 | 6144649900 | 24750 | 24800 | 24850 | 24750 | 1146 |
| 408 | 20240617 | 133000 | 6116266850 | 24850 | 24750 | 24850 | 24700 | 281 |
| 409 | 20240617 | 132900 | 6109308850 | 24700 | 24750 | 24750 | 24700 | 590 |
| 410 | 20240617 | 132800 | 6094733250 | 24800 | 24700 | 24800 | 24650 | 1242 |
| 411 | 20240617 | 132700 | 6064033000 | 24700 | 24650 | 24750 | 24650 | 474 |
| 412 | 20240617 | 132600 | 6052331100 | 24600 | 24600 | 24600 | 24600 | 297 |
| 413 | 20240617 | 132500 | 6045024900 | 24600 | 24500 | 24600 | 24400 | 760 |
| 414 | 20240617 | 132400 | 6026403350 | 24500 | 24450 | 24500 | 24450 | 317 |
| 415 | 20240617 | 132300 | 6018637850 | 24450 | 24350 | 24500 | 24350 | 615 |
| 416 | 20240617 | 132200 | 6003639450 | 24400 | 24400 | 24400 | 24400 | 684 |
| 417 | 20240617 | 132100 | 5986949850 | 24450 | 24450 | 24450 | 24400 | 397 |
| 418 | 20240617 | 132000 | 5977258150 | 24450 | 24550 | 24550 | 24450 | 986 |
| 419 | 20240617 | 131900 | 5953135200 | 24500 | 24600 | 24750 | 24500 | 464 |
| 420 | 20240617 | 131800 | 5941733650 | 24700 | 24650 | 24950 | 24650 | 908 |
| 421 | 20240617 | 131700 | 5919221350 | 24600 | 24550 | 24600 | 24550 | 374 |
| 422 | 20240617 | 131600 | 5910028350 | 24500 | 24500 | 24500 | 24500 | 274 |
| 423 | 20240617 | 131500 | 5903315350 | 24500 | 24500 | 24500 | 24450 | 568 |
| 424 | 20240617 | 131400 | 5889413750 | 24500 | 24500 | 24500 | 24450 | 555 |
| 425 | 20240617 | 131300 | 5875825150 | 24500 | 24500 | 24500 | 24500 | 351 |
| 426 | 20240617 | 131200 | 5867225650 | 24500 | 24450 | 24500 | 24450 | 630 |
| 427 | 20240617 | 131100 | 5851795050 | 24450 | 24500 | 24500 | 24350 | 799 |
| 428 | 20240617 | 131000 | 5832263900 | 24500 | 24550 | 24550 | 24450 | 444 |
| 429 | 20240617 | 130900 | 5821372450 | 24600 | 24600 | 24650 | 24600 | 596 |
| 430 | 20240617 | 130800 | 5806708050 | 24750 | 24650 | 24750 | 24500 | 535 |
| 431 | 20240617 | 130700 | 5793514450 | 24550 | 24400 | 24600 | 24100 | 18875 |
| 432 | 20240617 | 130600 | 5337798550 | 24450 | 24300 | 24450 | 24300 | 351 |
| 433 | 20240617 | 130500 | 5329244600 | 24400 | 24400 | 24400 | 24200 | 541 |
| 434 | 20240617 | 130400 | 5316118200 | 24400 | 24400 | 24450 | 24300 | 986 |
| 435 | 20240617 | 130300 | 5292126400 | 24450 | 24900 | 24900 | 24450 | 20584 |
| 436 | 20240617 | 130200 | 4787387350 | 24900 | 24950 | 25000 | 24900 | 718 |
| 437 | 20240617 | 130100 | 4769480950 | 24900 | 24750 | 24900 | 24750 | 585 |
| 438 | 20240617 | 130000 | 4754951450 | 24750 | 24700 | 24800 | 24700 | 1061 |
| 439 | 20240617 | 125900 | 4728723250 | 24750 | 24850 | 24900 | 24750 | 383 |
| 440 | 20240617 | 125800 | 4719222300 | 24900 | 24950 | 25000 | 24850 | 481 |
| 441 | 20240617 | 125700 | 4707213900 | 24950 | 24950 | 24950 | 24950 | 256 |
| 442 | 20240617 | 125600 | 4700826700 | 24850 | 24800 | 24850 | 24700 | 198 |
| 443 | 20240617 | 125500 | 4695920150 | 24800 | 24850 | 24900 | 24750 | 475 |
| 444 | 20240617 | 125400 | 4684130150 | 24850 | 24800 | 24900 | 24800 | 177 |
| 445 | 20240617 | 125300 | 4679731650 | 24900 | 24950 | 24950 | 24800 | 4736 |
| 446 | 20240617 | 125200 | 4561640000 | 24900 | 24700 | 24900 | 24700 | 1168 |
| 447 | 20240617 | 125100 | 4532688950 | 24700 | 24600 | 24700 | 24600 | 559 |
| 448 | 20240617 | 125000 | 4518925350 | 24550 | 24550 | 24600 | 24450 | 1938 |
| 449 | 20240617 | 124900 | 4471333550 | 24500 | 24450 | 24500 | 24450 | 4469 |
| 450 | 20240617 | 124800 | 4361868400 | 24450 | 24350 | 24450 | 24300 | 973 |
| 451 | 20240617 | 124700 | 4338122350 | 24200 | 24400 | 24450 | 24200 | 2138 |
| 452 | 20240617 | 124600 | 4286228250 | 24450 | 24300 | 24450 | 24300 | 1014 |
| 453 | 20240617 | 124500 | 4261494550 | 24300 | 24200 | 24350 | 24200 | 987 |
| 454 | 20240617 | 124400 | 4237506650 | 24350 | 24000 | 24350 | 24000 | 8900 |
| 455 | 20240617 | 124300 | 4023447600 | 24000 | 23850 | 24000 | 23500 | 7568 |
| 456 | 20240617 | 124200 | 3843926100 | 23850 | 24700 | 24700 | 23500 | 22689 |
| 457 | 20240617 | 124100 | 3299062000 | 24700 | 25200 | 25200 | 24450 | 21657 |
| 458 | 20240617 | 124000 | 2766137350 | 25200 | 25150 | 25200 | 25050 | 2188 |
| 459 | 20240617 | 123900 | 2711177400 | 25250 | 25300 | 25300 | 25050 | 6405 |
| 460 | 20240617 | 123800 | 2550621950 | 25300 | 25700 | 25700 | 24950 | 35460 |
| 461 | 20240617 | 123700 | 1659172350 | 25750 | 25750 | 25750 | 25750 | 50 |
| 462 | 20240617 | 123600 | 1657884850 | 25750 | 25800 | 25800 | 25750 | 98 |
| 463 | 20240617 | 123500 | 1655358950 | 25750 | 25850 | 25850 | 25700 | 142 |
| 464 | 20240617 | 123400 | 1651702400 | 25850 | 25850 | 25850 | 25850 | 81 |
| 465 | 20240617 | 123300 | 1649608550 | 25850 | 25800 | 25850 | 25800 | 84 |
| 466 | 20240617 | 123200 | 1647437900 | 25850 | 25800 | 25850 | 25800 | 163 |
| 467 | 20240617 | 123100 | 1643230600 | 25800 | 25800 | 25800 | 25800 | 135 |
| 468 | 20240617 | 123000 | 1639747600 | 25800 | 25800 | 25800 | 25800 | 39 |
| 469 | 20240617 | 122900 | 1638741400 | 25800 | 25800 | 25800 | 25800 | 156 |
| 470 | 20240617 | 122800 | 1634716600 | 25750 | 25750 | 25800 | 25750 | 131 |
| 471 | 20240617 | 122700 | 1631337300 | 25800 | 25800 | 25800 | 25750 | 236 |
| 472 | 20240617 | 122600 | 1625251000 | 25800 | 25850 | 25850 | 25800 | 19 |
| 473 | 20240617 | 122500 | 1624759900 | 25850 | 25800 | 25850 | 25800 | 118 |
| 474 | 20240617 | 122400 | 1621713050 | 25800 | 25800 | 25850 | 25800 | 217 |
| 475 | 20240617 | 122300 | 1616106950 | 25800 | 25850 | 25850 | 25800 | 30 |
| 476 | 20240617 | 122200 | 1615332500 | 25850 | 25800 | 25850 | 25800 | 140 |
| 477 | 20240617 | 122100 | 1611717000 | 25800 | 25800 | 25800 | 25800 | 387 |
| 478 | 20240617 | 122000 | 1601732400 | 25800 | 25800 | 25800 | 25800 | 176 |
| 479 | 20240617 | 121900 | 1597191600 | 25800 | 25750 | 25800 | 25750 | 132 |
| 480 | 20240617 | 121800 | 1593786450 | 25750 | 25800 | 25800 | 25750 | 160 |
| 481 | 20240617 | 121700 | 1589658500 | 25800 | 25800 | 25800 | 25800 | 140 |
| 482 | 20240617 | 121600 | 1586046500 | 25800 | 25800 | 25800 | 25800 | 130 |
| 483 | 20240617 | 121500 | 1582692500 | 25750 | 25800 | 25800 | 25750 | 229 |
| 484 | 20240617 | 121400 | 1576793750 | 25800 | 25800 | 25800 | 25800 | 151 |
| 485 | 20240617 | 121300 | 1572897950 | 25800 | 25750 | 25800 | 25750 | 390 |
| 486 | 20240617 | 121200 | 1562840350 | 25750 | 25750 | 25750 | 25700 | 224 |
| 487 | 20240617 | 121100 | 1557079950 | 25750 | 25750 | 25750 | 25750 | 144 |
| 488 | 20240617 | 121000 | 1553371950 | 25750 | 25750 | 25750 | 25750 | 273 |
| 489 | 20240617 | 120900 | 1546342200 | 25750 | 25750 | 25750 | 25750 | 83 |
| 490 | 20240617 | 120800 | 1544204950 | 25750 | 25750 | 25750 | 25700 | 160 |
| 491 | 20240617 | 120700 | 1540089950 | 25750 | 25750 | 25750 | 25750 | 181 |
| 492 | 20240617 | 120600 | 1535429200 | 25750 | 25750 | 25750 | 25750 | 145 |
| 493 | 20240617 | 120500 | 1531695450 | 25700 | 25700 | 25700 | 25700 | 290 |
| 494 | 20240617 | 120400 | 1524242450 | 25700 | 25650 | 25700 | 25600 | 355 |
| 495 | 20240617 | 120300 | 1515133250 | 25600 | 25650 | 25700 | 25600 | 284 |
| 496 | 20240617 | 120200 | 1507845850 | 25650 | 25700 | 25700 | 25650 | 219 |
| 497 | 20240617 | 120100 | 1502220050 | 25650 | 25650 | 25700 | 25650 | 290 |
| 498 | 20240617 | 120000 | 1494775950 | 25700 | 25700 | 25700 | 25650 | 241 |
| 499 | 20240617 | 115900 | 1488582900 | 25700 | 25650 | 25700 | 25650 | 202 |
| 500 | 20240617 | 115800 | 1483391600 | 25600 | 25650 | 25650 | 25600 | 210 |
| 501 | 20240617 | 115700 | 1478005550 | 25650 | 25650 | 25650 | 25650 | 261 |
| 502 | 20240617 | 115600 | 1471310900 | 25650 | 25650 | 25650 | 25600 | 194 |
| 503 | 20240617 | 115500 | 1466341700 | 25600 | 25600 | 25650 | 25550 | 192 |
| 504 | 20240617 | 115400 | 1461426350 | 25650 | 25650 | 25650 | 25600 | 78 |
| 505 | 20240617 | 115300 | 1459426150 | 25650 | 25650 | 25650 | 25650 | 323 |
| 506 | 20240617 | 115200 | 1451141200 | 25650 | 25600 | 25650 | 25600 | 211 |
| 507 | 20240617 | 115100 | 1445738850 | 25600 | 25650 | 25650 | 25550 | 494 |
| 508 | 20240617 | 115000 | 1433083900 | 25650 | 25600 | 25650 | 25600 | 124 |
| 509 | 20240617 | 114900 | 1429907600 | 25650 | 25650 | 25650 | 25550 | 260 |
| 510 | 20240617 | 114800 | 1423248800 | 25650 | 25600 | 25650 | 25550 | 334 |
| 511 | 20240617 | 114700 | 1414699900 | 25600 | 25550 | 25600 | 25550 | 187 |
| 512 | 20240617 | 114600 | 1409912800 | 25600 | 25550 | 25600 | 25550 | 212 |
| 513 | 20240617 | 114500 | 1404488100 | 25500 | 25550 | 25550 | 25500 | 456 |
| 514 | 20240617 | 114400 | 1392837350 | 25550 | 25550 | 25550 | 25500 | 158 |
| 515 | 20240617 | 114300 | 1388804350 | 25550 | 25550 | 25550 | 25550 | 207 |
| 516 | 20240617 | 114200 | 1383515500 | 25500 | 25550 | 25600 | 25500 | 331 |
| 517 | 20240617 | 114100 | 1375059250 | 25550 | 25550 | 25600 | 25550 | 239 |
| 518 | 20240617 | 114000 | 1368948900 | 25500 | 25550 | 25550 | 25500 | 71 |
| 519 | 20240617 | 113900 | 1367135150 | 25550 | 25500 | 25550 | 25500 | 398 |
| 520 | 20240617 | 113800 | 1356976850 | 25550 | 25550 | 25550 | 25500 | 346 |
| 521 | 20240617 | 113700 | 1348141500 | 25550 | 25500 | 25550 | 25500 | 105 |
| 522 | 20240617 | 113600 | 1345460550 | 25400 | 25450 | 25600 | 25400 | 2337 |
| 523 | 20240617 | 113500 | 1285788750 | 25250 | 25600 | 25600 | 24850 | 2337 |
| 524 | 20240617 | 113400 | 1226640400 | 25600 | 25550 | 25600 | 25500 | 551 |
| 525 | 20240617 | 113300 | 1212549150 | 25550 | 25500 | 25600 | 25500 | 291 |
| 526 | 20240617 | 113200 | 1205121650 | 25500 | 25600 | 25600 | 25500 | 105 |
| 527 | 20240617 | 113100 | 1202436500 | 25600 | 25500 | 25600 | 25500 | 307 |
| 528 | 20240617 | 113000 | 1194583550 | 25550 | 25550 | 25600 | 25550 | 402 |
| 529 | 20240617 | 112900 | 1184304950 | 25550 | 25600 | 25600 | 25550 | 55 |
| 530 | 20240617 | 112800 | 1182897300 | 25400 | 25550 | 25600 | 25400 | 451 |
| 531 | 20240617 | 112700 | 1171385500 | 25550 | 25550 | 25550 | 25550 | 218 |
| 532 | 20240617 | 112600 | 1165815600 | 25550 | 25550 | 25550 | 25550 | 202 |
| 533 | 20240617 | 112500 | 1160654500 | 25550 | 25550 | 25550 | 25500 | 258 |
| 534 | 20240617 | 112400 | 1154062750 | 25550 | 25550 | 25550 | 25550 | 166 |
| 535 | 20240617 | 112300 | 1149821450 | 25550 | 25550 | 25550 | 25550 | 252 |
| 536 | 20240617 | 112200 | 1143382850 | 25550 | 25550 | 25550 | 25550 | 333 |
| 537 | 20240617 | 112100 | 1134874700 | 25550 | 25550 | 25550 | 25550 | 231 |
| 538 | 20240617 | 112000 | 1128972650 | 25550 | 25550 | 25550 | 25450 | 193 |
| 539 | 20240617 | 111900 | 1124049200 | 25450 | 25500 | 25550 | 25450 | 384 |
| 540 | 20240617 | 111800 | 1114260250 | 25500 | 25500 | 25500 | 25500 | 81 |
| 541 | 20240617 | 111700 | 1112194750 | 25500 | 25450 | 25500 | 25450 | 251 |
| 542 | 20240617 | 111600 | 1105796450 | 25450 | 25500 | 25500 | 25400 | 388 |
| 543 | 20240617 | 111500 | 1095924550 | 25550 | 25500 | 25550 | 25500 | 207 |
| 544 | 20240617 | 111400 | 1090645800 | 25500 | 25500 | 25500 | 25500 | 375 |
| 545 | 20240617 | 111300 | 1081083300 | 25500 | 25450 | 25500 | 25450 | 148 |
| 546 | 20240617 | 111200 | 1077316250 | 25450 | 25450 | 25500 | 25450 | 206 |
| 547 | 20240617 | 111100 | 1072070400 | 25450 | 25450 | 25500 | 25400 | 330 |
| 548 | 20240617 | 111000 | 1063674700 | 25500 | 25450 | 25500 | 25450 | 165 |
| 549 | 20240617 | 110900 | 1059468550 | 25450 | 25450 | 25500 | 25400 | 267 |
| 550 | 20240617 | 110800 | 1052671450 | 25450 | 25450 | 25500 | 25450 | 458 |
| 551 | 20240617 | 110700 | 1040999800 | 25500 | 25500 | 25500 | 25500 | 219 |
| 552 | 20240617 | 110600 | 1035415300 | 25500 | 25450 | 25550 | 25450 | 204 |
| 553 | 20240617 | 110500 | 1030212850 | 25450 | 25450 | 25500 | 25450 | 347 |
| 554 | 20240617 | 110400 | 1021381600 | 25500 | 25550 | 25600 | 25450 | 791 |
| 555 | 20240617 | 110300 | 1001218600 | 25550 | 25600 | 25600 | 25550 | 276 |
| 556 | 20240617 | 110200 | 994156400 | 25550 | 25600 | 25600 | 25500 | 191 |
| 557 | 20240617 | 110100 | 989275550 | 25550 | 25550 | 25600 | 25550 | 639 |
| 558 | 20240617 | 110000 | 972932450 | 25550 | 25500 | 25550 | 25500 | 438 |
| 559 | 20240617 | 105900 | 961750650 | 25500 | 25550 | 25550 | 25500 | 180 |
| 560 | 20240617 | 105800 | 957158850 | 25550 | 25500 | 25550 | 25500 | 355 |
| 561 | 20240617 | 105700 | 948098500 | 25500 | 25450 | 25500 | 25450 | 1834 |
| 562 | 20240617 | 105600 | 901389700 | 25450 | 25450 | 25450 | 25450 | 50 |
| 563 | 20240617 | 105500 | 900117200 | 25450 | 25450 | 25450 | 25400 | 531 |
| 564 | 20240617 | 105400 | 886615450 | 25450 | 25450 | 25450 | 25400 | 687 |
| 565 | 20240617 | 105300 | 869136300 | 25450 | 25400 | 25450 | 25400 | 193 |
| 566 | 20240617 | 105200 | 864224800 | 25400 | 25450 | 25450 | 25400 | 292 |
| 567 | 20240617 | 105100 | 856804800 | 25450 | 25450 | 25450 | 25450 | 545 |
| 568 | 20240617 | 105000 | 842934550 | 25450 | 25450 | 25450 | 25450 | 204 |
| 569 | 20240617 | 104900 | 837742750 | 25450 | 25400 | 25450 | 25400 | 180 |
| 570 | 20240617 | 104800 | 833168600 | 25400 | 25450 | 25450 | 25400 | 207 |
| 571 | 20240617 | 104700 | 827909000 | 25450 | 25400 | 25450 | 25400 | 167 |
| 572 | 20240617 | 104600 | 823659850 | 25400 | 25400 | 25450 | 25400 | 518 |
| 573 | 20240617 | 104500 | 810499100 | 25450 | 25450 | 25450 | 25450 | 61 |
| 574 | 20240617 | 104400 | 808946650 | 25450 | 25400 | 25450 | 25400 | 99 |
| 575 | 20240617 | 104300 | 806427150 | 25450 | 25450 | 25450 | 25400 | 186 |
| 576 | 20240617 | 104200 | 801693500 | 25450 | 25450 | 25450 | 25450 | 42 |
| 577 | 20240617 | 104100 | 800624600 | 25450 | 25400 | 25450 | 25400 | 283 |
| 578 | 20240617 | 104000 | 793434000 | 25400 | 25400 | 25400 | 25400 | 143 |
| 579 | 20240617 | 103900 | 789801800 | 25400 | 25400 | 25400 | 25400 | 27 |
| 580 | 20240617 | 103800 | 789116000 | 25400 | 25350 | 25400 | 25350 | 223 |
| 581 | 20240617 | 103700 | 783460500 | 25350 | 25350 | 25350 | 25350 | 0 |
| 582 | 20240617 | 103600 | 783460500 | 25350 | 25350 | 25350 | 25350 | 88 |
| 583 | 20240617 | 103500 | 781229700 | 25350 | 25300 | 25350 | 25300 | 2045 |
| 584 | 20240617 | 103400 | 729390950 | 25300 | 25300 | 25300 | 25300 | 197 |
| 585 | 20240617 | 103300 | 724406850 | 25300 | 25300 | 25300 | 25300 | 268 |
| 586 | 20240617 | 103200 | 717626450 | 25300 | 25250 | 25300 | 25250 | 615 |
| 587 | 20240617 | 103100 | 702073800 | 25250 | 25250 | 25250 | 25250 | 143 |
| 588 | 20240617 | 103000 | 698463050 | 25200 | 25250 | 25250 | 25200 | 175 |
| 589 | 20240617 | 102900 | 694051050 | 25200 | 25200 | 25200 | 25200 | 64 |
| 590 | 20240617 | 102800 | 692438250 | 25200 | 25100 | 25200 | 25100 | 72 |
| 591 | 20240617 | 102700 | 690623950 | 25200 | 25200 | 25200 | 25200 | 141 |
| 592 | 20240617 | 102600 | 687070750 | 25150 | 25150 | 25150 | 25150 | 128 |
| 593 | 20240617 | 102500 | 683851550 | 25150 | 25150 | 25150 | 25150 | 134 |
| 594 | 20240617 | 102400 | 680481450 | 25150 | 25200 | 25200 | 25150 | 269 |
| 595 | 20240617 | 102300 | 673709400 | 25150 | 25150 | 25150 | 25150 | 172 |
| 596 | 20240617 | 102200 | 669383600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 597 | 20240617 | 102100 | 669383600 | 25100 | 25100 | 25100 | 25100 | 102 |
| 598 | 20240617 | 102000 | 666823400 | 25100 | 25100 | 25100 | 25100 | 274 |
| 599 | 20240617 | 101900 | 659946000 | 25050 | 25050 | 25050 | 25050 | 25 |
| 600 | 20240617 | 101800 | 659319750 | 25000 | 25000 | 25000 | 25000 | 2 |
| 601 | 20240617 | 101700 | 659269750 | 24950 | 25100 | 25100 | 24950 | 301 |
| 602 | 20240617 | 101600 | 651725850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 603 | 20240617 | 101500 | 651725850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 604 | 20240617 | 101400 | 651725850 | 25000 | 25000 | 25000 | 25000 | 280 |
| 605 | 20240617 | 101300 | 644725850 | 24900 | 24900 | 24900 | 24900 | 1 |
| 606 | 20240617 | 101200 | 644700950 | 25000 | 24950 | 25000 | 24950 | 201 |
| 607 | 20240617 | 101100 | 639676000 | 24950 | 24950 | 24950 | 24950 | 177 |
| 608 | 20240617 | 101000 | 635259850 | 24950 | 24900 | 24950 | 24850 | 225 |
| 609 | 20240617 | 100900 | 629666050 | 24950 | 24950 | 24950 | 24950 | 240 |
| 610 | 20240617 | 100800 | 623678050 | 24850 | 25000 | 25000 | 24850 | 312 |
| 611 | 20240617 | 100700 | 615887850 | 25100 | 25050 | 25100 | 25050 | 269 |
| 612 | 20240617 | 100600 | 609140050 | 25100 | 25100 | 25100 | 25100 | 134 |
| 613 | 20240617 | 100500 | 605776650 | 25050 | 25050 | 25050 | 25050 | 197 |
| 614 | 20240617 | 100400 | 600841800 | 25000 | 24950 | 25000 | 24950 | 324 |
| 615 | 20240617 | 100300 | 592757750 | 24950 | 24900 | 24950 | 24900 | 12 |
| 616 | 20240617 | 100200 | 592458650 | 24850 | 24850 | 24900 | 24650 | 1037 |
| 617 | 20240617 | 100100 | 566735000 | 24850 | 24850 | 24850 | 24850 | 86 |
| 618 | 20240617 | 100000 | 564597900 | 24850 | 24900 | 24900 | 24800 | 505 |
| 619 | 20240617 | 095900 | 552070300 | 24850 | 24850 | 24850 | 24850 | 48 |
| 620 | 20240617 | 095800 | 550877500 | 24900 | 24800 | 24900 | 24800 | 493 |
| 621 | 20240617 | 095700 | 538637600 | 24800 | 24850 | 24850 | 24800 | 166 |
| 622 | 20240617 | 095600 | 534513700 | 24900 | 24900 | 24900 | 24900 | 10 |
| 623 | 20240617 | 095500 | 534264700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 624 | 20240617 | 095400 | 534264700 | 24750 | 24850 | 24850 | 24750 | 501 |
| 625 | 20240617 | 095300 | 521864850 | 24750 | 24800 | 24950 | 24750 | 2205 |
| 626 | 20240617 | 095200 | 467212150 | 24800 | 24850 | 24900 | 24800 | 1329 |
| 627 | 20240617 | 095100 | 434252400 | 24900 | 24900 | 24950 | 24900 | 310 |
| 628 | 20240617 | 095000 | 426527900 | 24800 | 24950 | 24950 | 24800 | 571 |
| 629 | 20240617 | 094900 | 412305850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 630 | 20240617 | 094800 | 412305850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 631 | 20240617 | 094700 | 412305850 | 25000 | 25000 | 25000 | 25000 | 200 |
| 632 | 20240617 | 094600 | 407305850 | 25000 | 25000 | 25000 | 25000 | 359 |
| 633 | 20240617 | 094500 | 398330850 | 25050 | 25050 | 25050 | 25050 | 0 |
| 634 | 20240617 | 094400 | 398330850 | 25050 | 25050 | 25050 | 25050 | 0 |
| 635 | 20240617 | 094300 | 398330850 | 25050 | 25050 | 25050 | 25050 | 0 |
| 636 | 20240617 | 094200 | 398330850 | 25050 | 25050 | 25050 | 25050 | 0 |
| 637 | 20240617 | 094100 | 398330850 | 25050 | 25050 | 25050 | 25050 | 437 |
| 638 | 20240617 | 094000 | 387384000 | 25050 | 25150 | 25150 | 25050 | 150 |
| 639 | 20240617 | 093900 | 383621500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 640 | 20240617 | 093800 | 383621500 | 25100 | 25100 | 25100 | 25100 | 63 |
| 641 | 20240617 | 093700 | 382040200 | 25100 | 25150 | 25150 | 25100 | 111 |
| 642 | 20240617 | 093600 | 379253100 | 25000 | 25050 | 25050 | 24950 | 1121 |
| 643 | 20240617 | 093500 | 351275750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 644 | 20240617 | 093400 | 351275750 | 25000 | 25000 | 25000 | 25000 | 323 |
| 645 | 20240617 | 093300 | 343200750 | 25000 | 25100 | 25100 | 25000 | 335 |
| 646 | 20240617 | 093200 | 334814600 | 25100 | 25100 | 25100 | 25050 | 426 |
| 647 | 20240617 | 093100 | 324127350 | 25100 | 25100 | 25100 | 25100 | 5 |
| 648 | 20240617 | 093000 | 324001850 | 25050 | 25000 | 25100 | 25000 | 311 |
| 649 | 20240617 | 092900 | 316212600 | 24800 | 25100 | 25100 | 24750 | 706 |
| 650 | 20240617 | 092800 | 298644800 | 25100 | 25100 | 25100 | 25100 | 60 |
| 651 | 20240617 | 092700 | 297138800 | 25100 | 25100 | 25100 | 25100 | 6 |
| 652 | 20240617 | 092600 | 296988200 | 25150 | 25100 | 25150 | 25050 | 281 |
| 653 | 20240617 | 092500 | 289939300 | 25150 | 25100 | 25150 | 25100 | 95 |
| 654 | 20240617 | 092400 | 287554750 | 25100 | 25100 | 25100 | 25100 | 47 |
| 655 | 20240617 | 092300 | 286375050 | 25050 | 25100 | 25100 | 25000 | 963 |
| 656 | 20240617 | 092200 | 262269600 | 25100 | 25150 | 25150 | 25100 | 26 |
| 657 | 20240617 | 092100 | 261615800 | 25150 | 25050 | 25150 | 25050 | 381 |
| 658 | 20240617 | 092000 | 252065650 | 25000 | 25000 | 25000 | 25000 | 5 |
| 659 | 20240617 | 091900 | 251940650 | 24950 | 24950 | 24950 | 24950 | 0 |
| 660 | 20240617 | 091800 | 251940650 | 24950 | 25000 | 25000 | 24950 | 48 |
| 661 | 20240617 | 091700 | 250740700 | 24950 | 24950 | 24950 | 24850 | 176 |
| 662 | 20240617 | 091600 | 246352000 | 24950 | 24850 | 24950 | 24850 | 301 |
| 663 | 20240617 | 091500 | 238853450 | 24800 | 24850 | 24850 | 24500 | 3371 |
| 664 | 20240617 | 091400 | 155800550 | 24900 | 24850 | 24950 | 24850 | 93 |
| 665 | 20240617 | 091300 | 153483500 | 24850 | 24850 | 24900 | 24850 | 376 |
| 666 | 20240617 | 091200 | 144126850 | 24800 | 24600 | 24800 | 24600 | 443 |
| 667 | 20240617 | 091100 | 133174250 | 24600 | 24600 | 24600 | 24600 | 5 |
| 668 | 20240617 | 091000 | 133051250 | 24600 | 24700 | 24700 | 24600 | 293 |
| 669 | 20240617 | 090900 | 125838450 | 24750 | 24700 | 24750 | 24700 | 12 |
| 670 | 20240617 | 090800 | 125541550 | 24550 | 24750 | 24750 | 24550 | 105 |
| 671 | 20240617 | 090700 | 122943000 | 24700 | 24600 | 24700 | 24500 | 435 |
| 672 | 20240617 | 090600 | 112251800 | 24600 | 24800 | 24800 | 24600 | 34 |
| 673 | 20240617 | 090500 | 111415200 | 25000 | 25100 | 25200 | 24050 | 2325 |
| 674 | 20240617 | 090400 | 53761200 | 25050 | 25200 | 25200 | 25050 | 716 |
| 675 | 20240617 | 090300 | 35780800 | 25200 | 25200 | 25200 | 25200 | 78 |
| 676 | 20240617 | 090200 | 33815200 | 25200 | 25150 | 25200 | 25150 | 51 |
| 677 | 20240617 | 090100 | 32531200 | 25150 | 25300 | 25300 | 25050 | 628 |
| 678 | 20240617 | 090000 | 16776200 | 25300 | 25350 | 25350 | 25250 | 662 |