38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 205300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 4752 |
| 3 | 20240617 | 205200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20240617 | 205100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20240617 | 205000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20240617 | 204900 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20240617 | 204800 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20240617 | 204700 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20240617 | 204600 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20240617 | 204500 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20240617 | 204400 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20240617 | 204300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20240617 | 204200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20240617 | 204100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20240617 | 204000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20240617 | 203900 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20240617 | 203800 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20240617 | 203700 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20240617 | 203600 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20240617 | 203500 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20240617 | 203400 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20240617 | 203300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20240617 | 203200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20240617 | 203100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20240617 | 203000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20240617 | 202900 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20240617 | 202800 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20240617 | 202700 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20240617 | 202600 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20240617 | 202500 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20240617 | 202400 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20240617 | 202300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 4752 |
| 33 | 20240617 | 202200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20240617 | 202100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20240617 | 202000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20240617 | 201900 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20240617 | 201800 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20240617 | 201700 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20240617 | 201600 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20240617 | 201500 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20240617 | 201400 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20240617 | 201300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20240617 | 201200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20240617 | 201100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20240617 | 201000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20240617 | 200900 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20240617 | 200800 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20240617 | 200700 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20240617 | 200600 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20240617 | 200500 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20240617 | 200400 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20240617 | 200300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20240617 | 200200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20240617 | 200100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20240617 | 200000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20240617 | 195900 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20240617 | 195800 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20240617 | 195700 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20240617 | 195600 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20240617 | 195500 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20240617 | 195400 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20240617 | 195300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 4752 |
| 63 | 20240617 | 195200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20240617 | 195100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20240617 | 195000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20240617 | 194900 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20240617 | 194800 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20240617 | 194700 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20240617 | 194600 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20240617 | 194500 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20240617 | 194400 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20240617 | 194300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20240617 | 194200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20240617 | 194100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20240617 | 194000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20240617 | 193900 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20240617 | 193800 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20240617 | 193700 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20240617 | 193600 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20240617 | 193500 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20240617 | 193400 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20240617 | 193300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20240617 | 193200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20240617 | 193100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20240617 | 193000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20240617 | 192900 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20240617 | 192800 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20240617 | 192700 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20240617 | 192600 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20240617 | 192500 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20240617 | 192400 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20240617 | 192300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 4752 |
| 93 | 20240617 | 192200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20240617 | 192100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20240617 | 192000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20240617 | 191900 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20240617 | 191800 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20240617 | 191700 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20240617 | 191600 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20240617 | 191500 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20240617 | 191400 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20240617 | 191300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20240617 | 191200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20240617 | 191100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20240617 | 191000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20240617 | 190900 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20240617 | 190800 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20240617 | 190700 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20240617 | 190600 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20240617 | 190500 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20240617 | 190400 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20240617 | 190300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20240617 | 190200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20240617 | 190100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20240617 | 190000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20240617 | 185900 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20240617 | 185800 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20240617 | 185700 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20240617 | 185600 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20240617 | 185500 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20240617 | 185400 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20240617 | 185300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 4752 |
| 123 | 20240617 | 185200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20240617 | 185100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20240617 | 185000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20240617 | 184900 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20240617 | 184800 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20240617 | 184700 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20240617 | 184600 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20240617 | 184500 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20240617 | 184400 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20240617 | 184300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20240617 | 184200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20240617 | 184100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20240617 | 184000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20240617 | 183900 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20240617 | 183800 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20240617 | 183700 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20240617 | 183600 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20240617 | 183500 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20240617 | 183400 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20240617 | 183300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20240617 | 183200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20240617 | 183100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20240617 | 183000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20240617 | 182900 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20240617 | 182800 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20240617 | 182700 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20240617 | 182600 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20240617 | 182500 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20240617 | 182400 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20240617 | 182300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 4752 |
| 153 | 20240617 | 182200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20240617 | 182100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20240617 | 182000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20240617 | 181900 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20240617 | 181800 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20240617 | 181700 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20240617 | 181600 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20240617 | 181500 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20240617 | 181400 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20240617 | 181300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20240617 | 181200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20240617 | 181100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20240617 | 181000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20240617 | 180900 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20240617 | 180800 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20240617 | 180700 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20240617 | 180600 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20240617 | 180500 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20240617 | 180400 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20240617 | 180300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20240617 | 180200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20240617 | 180100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20240617 | 180000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20240617 | 175900 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20240617 | 175800 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20240617 | 175700 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20240617 | 175600 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20240617 | 175500 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20240617 | 175400 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20240617 | 175300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 4752 |
| 183 | 20240617 | 175200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20240617 | 175100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 185 | 20240617 | 175000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 186 | 20240617 | 174900 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 187 | 20240617 | 174800 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 188 | 20240617 | 174700 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 189 | 20240617 | 174600 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 190 | 20240617 | 174500 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 191 | 20240617 | 174400 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 192 | 20240617 | 174300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 193 | 20240617 | 174200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 194 | 20240617 | 174100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 195 | 20240617 | 174000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 196 | 20240617 | 173900 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 197 | 20240617 | 173800 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 198 | 20240617 | 173700 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 199 | 20240617 | 173600 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 200 | 20240617 | 173500 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 201 | 20240617 | 173400 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 202 | 20240617 | 173300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 203 | 20240617 | 173200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 204 | 20240617 | 173100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 205 | 20240617 | 173000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 206 | 20240617 | 172900 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 207 | 20240617 | 172800 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 208 | 20240617 | 172700 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 209 | 20240617 | 172600 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 210 | 20240617 | 172500 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 211 | 20240617 | 172400 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 212 | 20240617 | 172300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 4752 |
| 213 | 20240617 | 172200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 214 | 20240617 | 172100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 215 | 20240617 | 172000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 216 | 20240617 | 171900 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 217 | 20240617 | 171800 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 218 | 20240617 | 171700 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 219 | 20240617 | 171600 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 220 | 20240617 | 171500 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 221 | 20240617 | 171400 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 222 | 20240617 | 171300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 223 | 20240617 | 171200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 224 | 20240617 | 171100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 225 | 20240617 | 171000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 226 | 20240617 | 170900 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 227 | 20240617 | 170800 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 228 | 20240617 | 170700 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 229 | 20240617 | 170600 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 230 | 20240617 | 170500 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 231 | 20240617 | 170400 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 232 | 20240617 | 170300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 233 | 20240617 | 170200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 234 | 20240617 | 170100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 235 | 20240617 | 170000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 236 | 20240617 | 165900 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 237 | 20240617 | 165800 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 238 | 20240617 | 165700 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 239 | 20240617 | 165600 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 240 | 20240617 | 165500 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 241 | 20240617 | 165400 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 242 | 20240617 | 165300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 4752 |
| 243 | 20240617 | 165200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 244 | 20240617 | 165100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 245 | 20240617 | 165000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 246 | 20240617 | 164900 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 247 | 20240617 | 164800 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 248 | 20240617 | 164700 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 249 | 20240617 | 164600 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 250 | 20240617 | 164500 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 251 | 20240617 | 164400 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 252 | 20240617 | 164300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 253 | 20240617 | 164200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 254 | 20240617 | 164100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 255 | 20240617 | 164000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 256 | 20240617 | 163900 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 257 | 20240617 | 163800 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 258 | 20240617 | 163700 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 259 | 20240617 | 163600 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 260 | 20240617 | 163500 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 261 | 20240617 | 163400 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 262 | 20240617 | 163300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 263 | 20240617 | 163200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 264 | 20240617 | 163100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 265 | 20240617 | 163000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 266 | 20240617 | 162900 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 267 | 20240617 | 162800 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 268 | 20240617 | 162700 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 269 | 20240617 | 162600 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 270 | 20240617 | 162500 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 271 | 20240617 | 162400 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 272 | 20240617 | 162300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 4752 |
| 273 | 20240617 | 162200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 274 | 20240617 | 162100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 275 | 20240617 | 162000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 276 | 20240617 | 161900 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 277 | 20240617 | 161800 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 278 | 20240617 | 161700 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 279 | 20240617 | 161600 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 280 | 20240617 | 161500 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 281 | 20240617 | 161400 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 282 | 20240617 | 161300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 283 | 20240617 | 161200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 284 | 20240617 | 161100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 285 | 20240617 | 161000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 286 | 20240617 | 160900 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 287 | 20240617 | 160800 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 288 | 20240617 | 160700 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 289 | 20240617 | 160600 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 290 | 20240617 | 160500 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 291 | 20240617 | 160400 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 292 | 20240617 | 160300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 293 | 20240617 | 160200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 294 | 20240617 | 160100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 295 | 20240617 | 160000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 296 | 20240617 | 155900 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 297 | 20240617 | 155800 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 298 | 20240617 | 155700 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 299 | 20240617 | 155600 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 300 | 20240617 | 155500 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 301 | 20240617 | 155400 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 302 | 20240617 | 155300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 4752 |
| 303 | 20240617 | 155200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 304 | 20240617 | 155100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 305 | 20240617 | 155000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 306 | 20240617 | 154900 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 307 | 20240617 | 154800 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 308 | 20240617 | 154700 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 309 | 20240617 | 154600 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 310 | 20240617 | 154500 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 311 | 20240617 | 154400 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 312 | 20240617 | 154300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 313 | 20240617 | 154200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 314 | 20240617 | 154100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 315 | 20240617 | 154000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 316 | 20240617 | 153900 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 317 | 20240617 | 153800 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 318 | 20240617 | 153700 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 319 | 20240617 | 153600 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 320 | 20240617 | 153500 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 321 | 20240617 | 153400 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 322 | 20240617 | 153300 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 323 | 20240617 | 153200 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 324 | 20240617 | 153100 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 325 | 20240617 | 153000 | 14028989600 | 43900 | 43900 | 43900 | 43900 | 4752 |
| 326 | 20240617 | 152900 | 13820376800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 327 | 20240617 | 152800 | 13820376800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 328 | 20240617 | 152700 | 13820376800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 329 | 20240617 | 152600 | 13820376800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 330 | 20240617 | 152500 | 13820376800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 331 | 20240617 | 152400 | 13820376800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 332 | 20240617 | 152300 | 13820376800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 333 | 20240617 | 152200 | 13820376800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 334 | 20240617 | 152100 | 13820376800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 335 | 20240617 | 152000 | 13820376800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 336 | 20240617 | 151900 | 13820376800 | 43900 | 43950 | 43950 | 43900 | 594 |
| 337 | 20240617 | 151800 | 13794294050 | 43950 | 43900 | 43950 | 43900 | 652 |
| 338 | 20240617 | 151700 | 13765660550 | 43900 | 43950 | 43950 | 43900 | 1033 |
| 339 | 20240617 | 151600 | 13720290700 | 43950 | 43900 | 43950 | 43900 | 408 |
| 340 | 20240617 | 151500 | 13702360950 | 43950 | 43900 | 43950 | 43900 | 393 |
| 341 | 20240617 | 151400 | 13685090550 | 43900 | 43900 | 43950 | 43850 | 392 |
| 342 | 20240617 | 151300 | 13667876700 | 43900 | 43850 | 43900 | 43800 | 485 |
| 343 | 20240617 | 151200 | 13646592800 | 43850 | 43950 | 43950 | 43850 | 636 |
| 344 | 20240617 | 151100 | 13618669400 | 43950 | 43950 | 43950 | 43850 | 270 |
| 345 | 20240617 | 151000 | 13606805800 | 43950 | 43850 | 43950 | 43800 | 528 |
| 346 | 20240617 | 150900 | 13583638500 | 43850 | 43900 | 43950 | 43800 | 380 |
| 347 | 20240617 | 150800 | 13566952150 | 43900 | 43950 | 43950 | 43900 | 544 |
| 348 | 20240617 | 150700 | 13543051300 | 43950 | 43850 | 43950 | 43850 | 779 |
| 349 | 20240617 | 150600 | 13508848600 | 43850 | 43850 | 43900 | 43800 | 590 |
| 350 | 20240617 | 150500 | 13482971550 | 43850 | 43800 | 43850 | 43800 | 380 |
| 351 | 20240617 | 150400 | 13466314200 | 43850 | 43800 | 43850 | 43750 | 230 |
| 352 | 20240617 | 150300 | 13456236050 | 43750 | 43700 | 43850 | 43700 | 553 |
| 353 | 20240617 | 150200 | 13432018400 | 43700 | 43900 | 43950 | 43700 | 3443 |
| 354 | 20240617 | 150100 | 13281104550 | 43850 | 43900 | 43950 | 43800 | 522 |
| 355 | 20240617 | 150000 | 13258212750 | 43900 | 43850 | 43900 | 43850 | 745 |
| 356 | 20240617 | 145900 | 13225508450 | 43900 | 43900 | 43900 | 43850 | 601 |
| 357 | 20240617 | 145800 | 13199127150 | 43850 | 43900 | 43900 | 43850 | 452 |
| 358 | 20240617 | 145700 | 13179292100 | 43850 | 43800 | 43900 | 43800 | 500 |
| 359 | 20240617 | 145600 | 13157364850 | 43850 | 43800 | 43850 | 43800 | 399 |
| 360 | 20240617 | 145500 | 13139871900 | 43800 | 43850 | 43900 | 43800 | 610 |
| 361 | 20240617 | 145400 | 13113119450 | 43900 | 43850 | 43900 | 43800 | 572 |
| 362 | 20240617 | 145300 | 13088046900 | 43850 | 43850 | 43900 | 43800 | 483 |
| 363 | 20240617 | 145200 | 13066857600 | 43750 | 43700 | 43900 | 43700 | 992 |
| 364 | 20240617 | 145100 | 13023432350 | 43700 | 43700 | 43750 | 43650 | 517 |
| 365 | 20240617 | 145000 | 13000834550 | 43700 | 43600 | 43700 | 43600 | 432 |
| 366 | 20240617 | 144900 | 12981961750 | 43600 | 43650 | 43700 | 43550 | 367 |
| 367 | 20240617 | 144800 | 12965952850 | 43650 | 43500 | 43650 | 43500 | 1124 |
| 368 | 20240617 | 144700 | 12917040950 | 43500 | 43650 | 43750 | 43500 | 702 |
| 369 | 20240617 | 144600 | 12886437450 | 43650 | 43550 | 43700 | 43500 | 1632 |
| 370 | 20240617 | 144500 | 12815323950 | 43700 | 43700 | 43800 | 43700 | 1561 |
| 371 | 20240617 | 144400 | 12747040150 | 43700 | 43900 | 43950 | 43250 | 12085 |
| 372 | 20240617 | 144300 | 12221521650 | 43950 | 43850 | 43950 | 43750 | 899 |
| 373 | 20240617 | 144200 | 12182117950 | 43750 | 44000 | 44100 | 43600 | 5766 |
| 374 | 20240617 | 144100 | 11930058500 | 43850 | 44050 | 44150 | 43600 | 7011 |
| 375 | 20240617 | 144000 | 11621985850 | 44100 | 44100 | 44150 | 44050 | 296 |
| 376 | 20240617 | 143900 | 11608933450 | 44150 | 44100 | 44150 | 44050 | 135 |
| 377 | 20240617 | 143800 | 11602979350 | 44100 | 44150 | 44200 | 44100 | 799 |
| 378 | 20240617 | 143700 | 11567718900 | 44150 | 44200 | 44200 | 44150 | 423 |
| 379 | 20240617 | 143600 | 11549027900 | 44200 | 44200 | 44250 | 44150 | 562 |
| 380 | 20240617 | 143500 | 11524190650 | 44200 | 44200 | 44250 | 44200 | 550 |
| 381 | 20240617 | 143400 | 11499866350 | 44200 | 44350 | 44350 | 44200 | 742 |
| 382 | 20240617 | 143300 | 11467014850 | 44300 | 44300 | 44350 | 44250 | 925 |
| 383 | 20240617 | 143200 | 11426042250 | 44300 | 44300 | 44300 | 44250 | 250 |
| 384 | 20240617 | 143100 | 11414971050 | 44300 | 44300 | 44300 | 44250 | 520 |
| 385 | 20240617 | 143000 | 11391943500 | 44300 | 44200 | 44350 | 44200 | 309 |
| 386 | 20240617 | 142900 | 11378254900 | 44300 | 44300 | 44350 | 44250 | 643 |
| 387 | 20240617 | 142800 | 11349768450 | 44300 | 44300 | 44350 | 44300 | 489 |
| 388 | 20240617 | 142700 | 11328102300 | 44350 | 44300 | 44350 | 44300 | 303 |
| 389 | 20240617 | 142600 | 11314668900 | 44300 | 44200 | 44350 | 44200 | 363 |
| 390 | 20240617 | 142500 | 11298588600 | 44200 | 44300 | 44350 | 44200 | 577 |
| 391 | 20240617 | 142400 | 11273034450 | 44350 | 44300 | 44350 | 44300 | 384 |
| 392 | 20240617 | 142300 | 11256019950 | 44350 | 44250 | 44350 | 44250 | 309 |
| 393 | 20240617 | 142200 | 11242327200 | 44300 | 44350 | 44350 | 44250 | 1093 |
| 394 | 20240617 | 142100 | 11193907100 | 44350 | 44300 | 44350 | 44300 | 610 |
| 395 | 20240617 | 142000 | 11166871200 | 44300 | 44300 | 44350 | 44300 | 523 |
| 396 | 20240617 | 141900 | 11143684450 | 44350 | 44300 | 44350 | 44300 | 670 |
| 397 | 20240617 | 141800 | 11113980100 | 44300 | 44350 | 44350 | 44300 | 436 |
| 398 | 20240617 | 141700 | 11094646150 | 44350 | 44350 | 44350 | 44300 | 289 |
| 399 | 20240617 | 141600 | 11081834350 | 44350 | 44350 | 44350 | 44300 | 661 |
| 400 | 20240617 | 141500 | 11052524250 | 44300 | 44300 | 44350 | 44300 | 217 |
| 401 | 20240617 | 141400 | 11042907200 | 44350 | 44300 | 44350 | 44300 | 778 |
| 402 | 20240617 | 141300 | 11008430450 | 44300 | 44350 | 44350 | 44300 | 351 |
| 403 | 20240617 | 141200 | 10992874050 | 44350 | 44350 | 44350 | 44300 | 309 |
| 404 | 20240617 | 141100 | 10979170750 | 44350 | 44250 | 44450 | 44200 | 1589 |
| 405 | 20240617 | 141000 | 10908822700 | 44250 | 44250 | 44300 | 44250 | 225 |
| 406 | 20240617 | 140900 | 10898859800 | 44300 | 44300 | 44400 | 44250 | 340 |
| 407 | 20240617 | 140800 | 10883789000 | 44250 | 44250 | 44300 | 44200 | 177 |
| 408 | 20240617 | 140700 | 10875955450 | 44250 | 44250 | 44300 | 44200 | 649 |
| 409 | 20240617 | 140600 | 10847262450 | 44250 | 44250 | 44300 | 44250 | 208 |
| 410 | 20240617 | 140500 | 10838055650 | 44250 | 44250 | 44300 | 44200 | 525 |
| 411 | 20240617 | 140400 | 10814816700 | 44200 | 44250 | 44250 | 44000 | 4783 |
| 412 | 20240617 | 140300 | 10603976050 | 44250 | 44250 | 44250 | 44200 | 151 |
| 413 | 20240617 | 140200 | 10597296900 | 44250 | 44300 | 44300 | 44150 | 1470 |
| 414 | 20240617 | 140100 | 10532316000 | 44300 | 44350 | 44350 | 44200 | 1792 |
| 415 | 20240617 | 140000 | 10452956200 | 44300 | 44350 | 44400 | 44300 | 553 |
| 416 | 20240617 | 135900 | 10428432100 | 44350 | 44400 | 44400 | 44300 | 275 |
| 417 | 20240617 | 135800 | 10416230200 | 44400 | 44300 | 44400 | 44300 | 387 |
| 418 | 20240617 | 135700 | 10399068850 | 44350 | 44350 | 44350 | 44300 | 200 |
| 419 | 20240617 | 135600 | 10390204300 | 44350 | 44300 | 44350 | 44300 | 554 |
| 420 | 20240617 | 135500 | 10365644450 | 44300 | 44300 | 44350 | 44300 | 593 |
| 421 | 20240617 | 135400 | 10339371450 | 44300 | 44300 | 44400 | 44300 | 558 |
| 422 | 20240617 | 135300 | 10314632150 | 44300 | 44400 | 44400 | 44300 | 1128 |
| 423 | 20240617 | 135200 | 10264602600 | 44350 | 44350 | 44400 | 44350 | 218 |
| 424 | 20240617 | 135100 | 10254932250 | 44400 | 44400 | 44450 | 44350 | 436 |
| 425 | 20240617 | 135000 | 10235575200 | 44400 | 44400 | 44450 | 44350 | 355 |
| 426 | 20240617 | 134900 | 10219814000 | 44450 | 44450 | 44450 | 44400 | 159 |
| 427 | 20240617 | 134800 | 10212747350 | 44450 | 44450 | 44450 | 44400 | 155 |
| 428 | 20240617 | 134700 | 10205862450 | 44450 | 44450 | 44450 | 44350 | 722 |
| 429 | 20240617 | 134600 | 10173783950 | 44450 | 44450 | 44450 | 44400 | 907 |
| 430 | 20240617 | 134500 | 10133505750 | 44450 | 44550 | 44600 | 44450 | 1319 |
| 431 | 20240617 | 134400 | 10074798150 | 44500 | 44550 | 44550 | 44500 | 402 |
| 432 | 20240617 | 134300 | 10056891450 | 44550 | 44500 | 44550 | 44500 | 296 |
| 433 | 20240617 | 134200 | 10043706200 | 44500 | 44550 | 44550 | 44500 | 160 |
| 434 | 20240617 | 134100 | 10036580250 | 44500 | 44600 | 44600 | 44500 | 374 |
| 435 | 20240617 | 134000 | 10019916200 | 44600 | 44550 | 44600 | 44500 | 405 |
| 436 | 20240617 | 133900 | 10001873200 | 44500 | 44550 | 44550 | 44500 | 354 |
| 437 | 20240617 | 133800 | 9986111950 | 44500 | 44500 | 44550 | 44500 | 212 |
| 438 | 20240617 | 133700 | 9976668350 | 44500 | 44550 | 44550 | 44500 | 298 |
| 439 | 20240617 | 133600 | 9963400500 | 44550 | 44500 | 44550 | 44500 | 343 |
| 440 | 20240617 | 133500 | 9948121550 | 44500 | 44600 | 44600 | 44500 | 371 |
| 441 | 20240617 | 133400 | 9931603800 | 44500 | 44550 | 44600 | 44500 | 541 |
| 442 | 20240617 | 133300 | 9907504350 | 44550 | 44500 | 44550 | 44500 | 470 |
| 443 | 20240617 | 133200 | 9886568550 | 44500 | 44450 | 44550 | 44400 | 328 |
| 444 | 20240617 | 133100 | 9871976800 | 44400 | 44400 | 44450 | 44400 | 184 |
| 445 | 20240617 | 133000 | 9863800200 | 44450 | 44450 | 44500 | 44400 | 210 |
| 446 | 20240617 | 132900 | 9854470000 | 44500 | 44450 | 44500 | 44400 | 2972 |
| 447 | 20240617 | 132800 | 9722384900 | 44400 | 44400 | 44450 | 44400 | 54 |
| 448 | 20240617 | 132700 | 9719985200 | 44400 | 44450 | 44500 | 44400 | 368 |
| 449 | 20240617 | 132600 | 9703642200 | 44550 | 44400 | 44550 | 44400 | 355 |
| 450 | 20240617 | 132500 | 9687846350 | 44400 | 44450 | 44500 | 44400 | 689 |
| 451 | 20240617 | 132400 | 9657215650 | 44500 | 44550 | 44600 | 44450 | 1162 |
| 452 | 20240617 | 132300 | 9605453050 | 44600 | 44650 | 44700 | 44550 | 977 |
| 453 | 20240617 | 132200 | 9561885200 | 44650 | 44600 | 44700 | 44450 | 3208 |
| 454 | 20240617 | 132100 | 9418792550 | 44600 | 44400 | 44600 | 44400 | 3605 |
| 455 | 20240617 | 132000 | 9258412750 | 44400 | 44400 | 44400 | 44350 | 1575 |
| 456 | 20240617 | 131900 | 9188555650 | 44400 | 44450 | 44450 | 44350 | 187 |
| 457 | 20240617 | 131800 | 9180249450 | 44450 | 44400 | 44450 | 44400 | 495 |
| 458 | 20240617 | 131700 | 9158248300 | 44450 | 44450 | 44450 | 44400 | 836 |
| 459 | 20240617 | 131600 | 9121106200 | 44400 | 44400 | 44500 | 44400 | 4727 |
| 460 | 20240617 | 131500 | 8911000400 | 44450 | 44300 | 44450 | 44300 | 1071 |
| 461 | 20240617 | 131400 | 8863461100 | 44350 | 44250 | 44350 | 44250 | 965 |
| 462 | 20240617 | 131300 | 8820685550 | 44250 | 44250 | 44300 | 44250 | 248 |
| 463 | 20240617 | 131200 | 8809702150 | 44300 | 44300 | 44300 | 44250 | 561 |
| 464 | 20240617 | 131100 | 8784850450 | 44300 | 44250 | 44300 | 44250 | 329 |
| 465 | 20240617 | 131000 | 8770281900 | 44250 | 44200 | 44300 | 44200 | 1460 |
| 466 | 20240617 | 130900 | 8705725400 | 44250 | 44200 | 44300 | 44200 | 845 |
| 467 | 20240617 | 130800 | 8668340750 | 44250 | 44200 | 44250 | 44200 | 646 |
| 468 | 20240617 | 130700 | 8639757150 | 44200 | 44250 | 44250 | 44200 | 294 |
| 469 | 20240617 | 130600 | 8626753550 | 44250 | 44250 | 44250 | 44200 | 116 |
| 470 | 20240617 | 130500 | 8621623900 | 44250 | 44250 | 44300 | 44200 | 431 |
| 471 | 20240617 | 130400 | 8602567600 | 44200 | 44300 | 44300 | 44200 | 556 |
| 472 | 20240617 | 130300 | 8577958000 | 44300 | 44300 | 44300 | 44250 | 290 |
| 473 | 20240617 | 130200 | 8565117950 | 44250 | 44250 | 44250 | 44200 | 280 |
| 474 | 20240617 | 130100 | 8552729550 | 44250 | 44200 | 44250 | 44200 | 281 |
| 475 | 20240617 | 130000 | 8540295750 | 44200 | 44150 | 44250 | 44150 | 208 |
| 476 | 20240617 | 125900 | 8531093950 | 44200 | 44200 | 44200 | 44150 | 416 |
| 477 | 20240617 | 125800 | 8512708400 | 44150 | 44200 | 44200 | 44150 | 116 |
| 478 | 20240617 | 125700 | 8507584200 | 44200 | 44150 | 44200 | 44150 | 601 |
| 479 | 20240617 | 125600 | 8481026150 | 44150 | 44150 | 44200 | 44150 | 260 |
| 480 | 20240617 | 125500 | 8469539900 | 44150 | 44200 | 44250 | 44150 | 2324 |
| 481 | 20240617 | 125400 | 8366894700 | 44200 | 44250 | 44250 | 44200 | 255 |
| 482 | 20240617 | 125300 | 8355615550 | 44250 | 44150 | 44250 | 44100 | 160 |
| 483 | 20240617 | 125200 | 8348544100 | 44200 | 44250 | 44250 | 44100 | 3169 |
| 484 | 20240617 | 125100 | 8208476650 | 44250 | 44300 | 44300 | 44250 | 199 |
| 485 | 20240617 | 125000 | 8199663950 | 44300 | 44300 | 44300 | 44250 | 559 |
| 486 | 20240617 | 124900 | 8174900800 | 44300 | 44300 | 44300 | 44250 | 2971 |
| 487 | 20240617 | 124800 | 8043287650 | 44300 | 44250 | 44300 | 44200 | 713 |
| 488 | 20240617 | 124700 | 8011710850 | 44300 | 44200 | 44300 | 44200 | 278 |
| 489 | 20240617 | 124600 | 7999409050 | 44200 | 44250 | 44300 | 44200 | 396 |
| 490 | 20240617 | 124500 | 7981877600 | 44250 | 44250 | 44250 | 44200 | 711 |
| 491 | 20240617 | 124400 | 7950416350 | 44250 | 44200 | 44250 | 44200 | 277 |
| 492 | 20240617 | 124300 | 7938160550 | 44250 | 44250 | 44250 | 44200 | 207 |
| 493 | 20240617 | 124200 | 7929002700 | 44250 | 44150 | 44250 | 44150 | 541 |
| 494 | 20240617 | 124100 | 7905068400 | 44150 | 44200 | 44250 | 44150 | 651 |
| 495 | 20240617 | 124000 | 7876294600 | 44200 | 44150 | 44200 | 44150 | 331 |
| 496 | 20240617 | 123900 | 7861673900 | 44150 | 44150 | 44200 | 44150 | 618 |
| 497 | 20240617 | 123800 | 7834367900 | 44200 | 44150 | 44200 | 44150 | 194 |
| 498 | 20240617 | 123700 | 7825794700 | 44150 | 44150 | 44200 | 44100 | 550 |
| 499 | 20240617 | 123600 | 7801525550 | 44100 | 44150 | 44150 | 44100 | 228 |
| 500 | 20240617 | 123500 | 7791461200 | 44150 | 44150 | 44150 | 44100 | 459 |
| 501 | 20240617 | 123400 | 7771200250 | 44150 | 44200 | 44250 | 44100 | 823 |
| 502 | 20240617 | 123300 | 7734850400 | 44150 | 44150 | 44250 | 44150 | 255 |
| 503 | 20240617 | 123200 | 7723579300 | 44150 | 44150 | 44250 | 44150 | 389 |
| 504 | 20240617 | 123100 | 7706379500 | 44200 | 44250 | 44250 | 44200 | 423 |
| 505 | 20240617 | 123000 | 7687682150 | 44200 | 44250 | 44250 | 44200 | 233 |
| 506 | 20240617 | 122900 | 7677374950 | 44200 | 44200 | 44250 | 44150 | 175 |
| 507 | 20240617 | 122800 | 7669638650 | 44200 | 44150 | 44250 | 44150 | 276 |
| 508 | 20240617 | 122700 | 7657434200 | 44150 | 44200 | 44200 | 44150 | 183 |
| 509 | 20240617 | 122600 | 7649346000 | 44150 | 44200 | 44250 | 44150 | 253 |
| 510 | 20240617 | 122500 | 7638166800 | 44150 | 44150 | 44200 | 44100 | 261 |
| 511 | 20240617 | 122400 | 7626643800 | 44150 | 44150 | 44150 | 44100 | 302 |
| 512 | 20240617 | 122300 | 7613311300 | 44100 | 44200 | 44250 | 44100 | 929 |
| 513 | 20240617 | 122200 | 7572280300 | 44200 | 44200 | 44250 | 44200 | 282 |
| 514 | 20240617 | 122100 | 7559805500 | 44200 | 44250 | 44250 | 44200 | 614 |
| 515 | 20240617 | 122000 | 7532649850 | 44150 | 44200 | 44300 | 44150 | 1746 |
| 516 | 20240617 | 121900 | 7455412250 | 44250 | 44200 | 44250 | 44150 | 117 |
| 517 | 20240617 | 121800 | 7450240050 | 44200 | 44200 | 44200 | 44150 | 308 |
| 518 | 20240617 | 121700 | 7436626900 | 44150 | 44200 | 44200 | 44150 | 802 |
| 519 | 20240617 | 121600 | 7401181100 | 44200 | 44150 | 44200 | 44150 | 213 |
| 520 | 20240617 | 121500 | 7391767550 | 44150 | 44150 | 44200 | 44100 | 126 |
| 521 | 20240617 | 121400 | 7386204450 | 44150 | 44150 | 44200 | 44100 | 378 |
| 522 | 20240617 | 121300 | 7369511950 | 44150 | 44100 | 44150 | 44100 | 158 |
| 523 | 20240617 | 121200 | 7362537350 | 44100 | 44100 | 44150 | 44100 | 248 |
| 524 | 20240617 | 121100 | 7351589750 | 44100 | 44050 | 44150 | 44050 | 369 |
| 525 | 20240617 | 121000 | 7335321300 | 44100 | 44100 | 44150 | 44050 | 345 |
| 526 | 20240617 | 120900 | 7320098950 | 44050 | 44050 | 44100 | 44050 | 195 |
| 527 | 20240617 | 120800 | 7311501300 | 44050 | 44150 | 44150 | 44050 | 426 |
| 528 | 20240617 | 120700 | 7292714300 | 44100 | 44150 | 44150 | 44100 | 456 |
| 529 | 20240617 | 120600 | 7272584950 | 44100 | 44100 | 44150 | 44100 | 263 |
| 530 | 20240617 | 120500 | 7260978150 | 44100 | 44100 | 44150 | 44100 | 704 |
| 531 | 20240617 | 120400 | 7229905900 | 44100 | 44150 | 44150 | 44100 | 139 |
| 532 | 20240617 | 120300 | 7223769950 | 44150 | 44150 | 44150 | 44100 | 418 |
| 533 | 20240617 | 120200 | 7205317150 | 44100 | 44150 | 44150 | 44100 | 172 |
| 534 | 20240617 | 120100 | 7197730950 | 44100 | 44150 | 44150 | 44050 | 241 |
| 535 | 20240617 | 120000 | 7187096750 | 44100 | 44100 | 44200 | 44050 | 178 |
| 536 | 20240617 | 115900 | 7179243000 | 44100 | 44100 | 44150 | 44050 | 401 |
| 537 | 20240617 | 115800 | 7161553200 | 44100 | 44150 | 44150 | 44050 | 299 |
| 538 | 20240617 | 115700 | 7148366350 | 44150 | 44150 | 44200 | 44100 | 345 |
| 539 | 20240617 | 115600 | 7133140800 | 44250 | 44100 | 44250 | 44100 | 1173 |
| 540 | 20240617 | 115500 | 7081298600 | 44200 | 44100 | 44200 | 44050 | 914 |
| 541 | 20240617 | 115400 | 7040936150 | 44100 | 44100 | 44150 | 44000 | 140 |
| 542 | 20240617 | 115300 | 7034764100 | 44150 | 44100 | 44150 | 44100 | 337 |
| 543 | 20240617 | 115200 | 7019896250 | 44100 | 44200 | 44200 | 44100 | 653 |
| 544 | 20240617 | 115100 | 6991059550 | 44200 | 44050 | 44200 | 44000 | 2290 |
| 545 | 20240617 | 115000 | 6889935600 | 44150 | 44050 | 44150 | 44050 | 1829 |
| 546 | 20240617 | 114900 | 6809275700 | 44050 | 44050 | 44100 | 44000 | 779 |
| 547 | 20240617 | 114800 | 6774938250 | 44050 | 43900 | 44100 | 43850 | 2943 |
| 548 | 20240617 | 114700 | 6645389300 | 43950 | 43850 | 44000 | 43850 | 1202 |
| 549 | 20240617 | 114600 | 6592583200 | 43850 | 43850 | 43900 | 43850 | 1184 |
| 550 | 20240617 | 114500 | 6540664150 | 43850 | 43750 | 43900 | 43750 | 298 |
| 551 | 20240617 | 114400 | 6527593850 | 43850 | 43750 | 43850 | 43750 | 756 |
| 552 | 20240617 | 114300 | 6494464750 | 43800 | 43800 | 43800 | 43750 | 354 |
| 553 | 20240617 | 114200 | 6478959800 | 43800 | 43800 | 43900 | 43800 | 790 |
| 554 | 20240617 | 114100 | 6444346400 | 43850 | 43800 | 43850 | 43800 | 442 |
| 555 | 20240617 | 114000 | 6424974600 | 43850 | 43800 | 43850 | 43800 | 212 |
| 556 | 20240617 | 113900 | 6415679600 | 43850 | 43800 | 43850 | 43800 | 191 |
| 557 | 20240617 | 113800 | 6407305850 | 43800 | 43800 | 43900 | 43800 | 428 |
| 558 | 20240617 | 113700 | 6388530800 | 43850 | 43900 | 43900 | 43800 | 511 |
| 559 | 20240617 | 113600 | 6366124200 | 43900 | 43900 | 43950 | 43850 | 693 |
| 560 | 20240617 | 113500 | 6335701100 | 43900 | 43950 | 43950 | 43850 | 244 |
| 561 | 20240617 | 113400 | 6324988250 | 43950 | 43900 | 43950 | 43850 | 129 |
| 562 | 20240617 | 113300 | 6319325400 | 43900 | 43900 | 43900 | 43850 | 375 |
| 563 | 20240617 | 113200 | 6302869300 | 43900 | 43900 | 43900 | 43850 | 161 |
| 564 | 20240617 | 113100 | 6295803450 | 43950 | 43900 | 43950 | 43850 | 576 |
| 565 | 20240617 | 113000 | 6270491300 | 43900 | 43900 | 43950 | 43850 | 211 |
| 566 | 20240617 | 112900 | 6261230900 | 43900 | 43900 | 43950 | 43850 | 346 |
| 567 | 20240617 | 112800 | 6246036900 | 43900 | 43900 | 43950 | 43900 | 322 |
| 568 | 20240617 | 112700 | 6231893650 | 43950 | 43950 | 43950 | 43900 | 570 |
| 569 | 20240617 | 112600 | 6206850000 | 43950 | 43900 | 43950 | 43900 | 466 |
| 570 | 20240617 | 112500 | 6186389750 | 43950 | 43900 | 43950 | 43900 | 155 |
| 571 | 20240617 | 112400 | 6179579550 | 43900 | 43850 | 43950 | 43850 | 489 |
| 572 | 20240617 | 112300 | 6158109200 | 43900 | 43850 | 43950 | 43850 | 213 |
| 573 | 20240617 | 112200 | 6148760700 | 43850 | 43900 | 43950 | 43850 | 357 |
| 574 | 20240617 | 112100 | 6133097250 | 43900 | 43850 | 43900 | 43850 | 273 |
| 575 | 20240617 | 112000 | 6121113350 | 43900 | 43850 | 43900 | 43850 | 390 |
| 576 | 20240617 | 111900 | 6103994150 | 43900 | 43850 | 43900 | 43850 | 405 |
| 577 | 20240617 | 111800 | 6086225400 | 43900 | 43900 | 43950 | 43850 | 750 |
| 578 | 20240617 | 111700 | 6053303550 | 43900 | 43950 | 43950 | 43850 | 264 |
| 579 | 20240617 | 111600 | 6041713700 | 43900 | 43900 | 43950 | 43850 | 307 |
| 580 | 20240617 | 111500 | 6028236450 | 43900 | 43900 | 43950 | 43850 | 645 |
| 581 | 20240617 | 111400 | 5999921350 | 43900 | 43950 | 43950 | 43900 | 234 |
| 582 | 20240617 | 111300 | 5989637700 | 43950 | 43900 | 43950 | 43850 | 1051 |
| 583 | 20240617 | 111200 | 5943460600 | 43900 | 43850 | 43900 | 43850 | 84 |
| 584 | 20240617 | 111100 | 5939773400 | 43900 | 43850 | 43900 | 43850 | 270 |
| 585 | 20240617 | 111000 | 5927927900 | 43850 | 43850 | 43900 | 43850 | 106 |
| 586 | 20240617 | 110900 | 5923278650 | 43850 | 43850 | 43900 | 43850 | 303 |
| 587 | 20240617 | 110800 | 5909981900 | 43850 | 43800 | 43850 | 43800 | 114 |
| 588 | 20240617 | 110700 | 5904983750 | 43850 | 43750 | 43900 | 43750 | 799 |
| 589 | 20240617 | 110600 | 5869938550 | 43750 | 43800 | 43800 | 43700 | 581 |
| 590 | 20240617 | 110500 | 5844525900 | 43750 | 43800 | 43800 | 43750 | 858 |
| 591 | 20240617 | 110400 | 5806986050 | 43750 | 43800 | 43850 | 43750 | 266 |
| 592 | 20240617 | 110300 | 5795332600 | 43850 | 43850 | 43900 | 43750 | 1040 |
| 593 | 20240617 | 110200 | 5749752650 | 43850 | 43900 | 43900 | 43850 | 629 |
| 594 | 20240617 | 110100 | 5722155000 | 43900 | 43850 | 43900 | 43850 | 479 |
| 595 | 20240617 | 110000 | 5701145250 | 43900 | 43950 | 43950 | 43850 | 194 |
| 596 | 20240617 | 105900 | 5692632750 | 43950 | 43900 | 43950 | 43850 | 207 |
| 597 | 20240617 | 105800 | 5683545900 | 43900 | 43850 | 43900 | 43800 | 670 |
| 598 | 20240617 | 105700 | 5654147300 | 43850 | 43850 | 43850 | 43800 | 556 |
| 599 | 20240617 | 105600 | 5629788100 | 43800 | 43800 | 43900 | 43800 | 325 |
| 600 | 20240617 | 105500 | 5615537100 | 43800 | 43800 | 43850 | 43750 | 631 |
| 601 | 20240617 | 105400 | 5587896450 | 43750 | 43800 | 43800 | 43750 | 175 |
| 602 | 20240617 | 105300 | 5580238350 | 43750 | 43800 | 43800 | 43750 | 236 |
| 603 | 20240617 | 105200 | 5569904300 | 43750 | 43750 | 43800 | 43750 | 188 |
| 604 | 20240617 | 105100 | 5561677300 | 43750 | 43850 | 43850 | 43700 | 1449 |
| 605 | 20240617 | 105000 | 5498278100 | 43850 | 43800 | 43850 | 43800 | 131 |
| 606 | 20240617 | 104900 | 5492536200 | 43800 | 43850 | 43850 | 43800 | 82 |
| 607 | 20240617 | 104800 | 5488942300 | 43800 | 43850 | 43900 | 43800 | 608 |
| 608 | 20240617 | 104700 | 5462283700 | 43850 | 43850 | 43900 | 43850 | 130 |
| 609 | 20240617 | 104600 | 5456582000 | 43850 | 43800 | 43900 | 43800 | 183 |
| 610 | 20240617 | 104500 | 5448553800 | 43850 | 43800 | 43900 | 43800 | 343 |
| 611 | 20240617 | 104400 | 5433517300 | 43800 | 43850 | 43900 | 43800 | 2929 |
| 612 | 20240617 | 104300 | 5305071000 | 43900 | 43850 | 43900 | 43850 | 356 |
| 613 | 20240617 | 104200 | 5289443600 | 43850 | 43800 | 43950 | 43800 | 708 |
| 614 | 20240617 | 104100 | 5258410450 | 43850 | 44050 | 44050 | 43850 | 2962 |
| 615 | 20240617 | 104000 | 5128259150 | 44050 | 44000 | 44050 | 44000 | 291 |
| 616 | 20240617 | 103900 | 5115442600 | 44050 | 44000 | 44050 | 43950 | 205 |
| 617 | 20240617 | 103800 | 5106418950 | 44050 | 44000 | 44050 | 43950 | 252 |
| 618 | 20240617 | 103700 | 5095324850 | 44000 | 44000 | 44000 | 43950 | 724 |
| 619 | 20240617 | 103600 | 5063470900 | 44000 | 43950 | 44000 | 43950 | 422 |
| 620 | 20240617 | 103500 | 5044903750 | 43950 | 44000 | 44000 | 43950 | 409 |
| 621 | 20240617 | 103400 | 5026910350 | 43950 | 43950 | 44000 | 43950 | 232 |
| 622 | 20240617 | 103300 | 5016706850 | 43950 | 43950 | 44000 | 43950 | 502 |
| 623 | 20240617 | 103200 | 4994625000 | 43950 | 44000 | 44000 | 43950 | 792 |
| 624 | 20240617 | 103100 | 4959780250 | 44000 | 44000 | 44000 | 43950 | 387 |
| 625 | 20240617 | 103000 | 4942763050 | 43950 | 43950 | 44000 | 43900 | 696 |
| 626 | 20240617 | 102900 | 4912166400 | 43900 | 44000 | 44000 | 43900 | 303 |
| 627 | 20240617 | 102800 | 4898847850 | 44000 | 43950 | 44000 | 43900 | 591 |
| 628 | 20240617 | 102700 | 4872861750 | 43950 | 43950 | 43950 | 43850 | 435 |
| 629 | 20240617 | 102600 | 4853761450 | 43900 | 43850 | 43950 | 43850 | 618 |
| 630 | 20240617 | 102500 | 4826618400 | 43900 | 43800 | 43900 | 43750 | 187 |
| 631 | 20240617 | 102400 | 4818421150 | 43700 | 43650 | 43950 | 43650 | 3215 |
| 632 | 20240617 | 102300 | 4677616100 | 43650 | 43650 | 43700 | 43600 | 346 |
| 633 | 20240617 | 102200 | 4662508300 | 43600 | 43650 | 43650 | 43550 | 561 |
| 634 | 20240617 | 102100 | 4638023350 | 43650 | 43600 | 43650 | 43600 | 666 |
| 635 | 20240617 | 102000 | 4608976150 | 43600 | 43600 | 43650 | 43600 | 501 |
| 636 | 20240617 | 101900 | 4587132100 | 43600 | 43700 | 43750 | 43600 | 1607 |
| 637 | 20240617 | 101800 | 4516957700 | 43700 | 43700 | 43800 | 43700 | 422 |
| 638 | 20240617 | 101700 | 4498505700 | 43750 | 43750 | 43800 | 43700 | 155 |
| 639 | 20240617 | 101600 | 4491724100 | 43750 | 43700 | 43800 | 43700 | 535 |
| 640 | 20240617 | 101500 | 4468318700 | 43700 | 43700 | 43750 | 43700 | 401 |
| 641 | 20240617 | 101400 | 4450781450 | 43700 | 43700 | 43750 | 43700 | 342 |
| 642 | 20240617 | 101300 | 4435826600 | 43700 | 43750 | 43800 | 43700 | 857 |
| 643 | 20240617 | 101200 | 4398322900 | 43750 | 43750 | 43800 | 43750 | 373 |
| 644 | 20240617 | 101100 | 4381987150 | 43750 | 43800 | 43850 | 43750 | 577 |
| 645 | 20240617 | 101000 | 4356719400 | 43800 | 43900 | 43900 | 43800 | 347 |
| 646 | 20240617 | 100900 | 4341501750 | 43900 | 43850 | 43900 | 43800 | 268 |
| 647 | 20240617 | 100800 | 4329743700 | 43850 | 43850 | 43850 | 43800 | 507 |
| 648 | 20240617 | 100700 | 4307513750 | 43800 | 43850 | 43850 | 43800 | 245 |
| 649 | 20240617 | 100600 | 4296772050 | 43800 | 43800 | 43850 | 43800 | 261 |
| 650 | 20240617 | 100500 | 4285329000 | 43850 | 43850 | 43850 | 43750 | 312 |
| 651 | 20240617 | 100400 | 4271653550 | 43850 | 43750 | 43850 | 43700 | 554 |
| 652 | 20240617 | 100300 | 4247392100 | 43800 | 43750 | 43800 | 43700 | 731 |
| 653 | 20240617 | 100200 | 4215409800 | 43800 | 43800 | 43850 | 43750 | 343 |
| 654 | 20240617 | 100100 | 4200385750 | 43850 | 43850 | 43900 | 43800 | 1421 |
| 655 | 20240617 | 100000 | 4138119300 | 43800 | 43900 | 44000 | 43800 | 1411 |
| 656 | 20240617 | 095900 | 4076176500 | 43900 | 43900 | 43950 | 43900 | 199 |
| 657 | 20240617 | 095800 | 4067434600 | 43900 | 43850 | 43950 | 43850 | 369 |
| 658 | 20240617 | 095700 | 4051223550 | 43850 | 43850 | 43900 | 43850 | 1088 |
| 659 | 20240617 | 095600 | 4003480650 | 43850 | 43850 | 43900 | 43800 | 802 |
| 660 | 20240617 | 095500 | 3968310000 | 43950 | 43850 | 43950 | 43800 | 855 |
| 661 | 20240617 | 095400 | 3930811400 | 43800 | 43750 | 43900 | 43700 | 627 |
| 662 | 20240617 | 095300 | 3903350900 | 43750 | 43750 | 43850 | 43750 | 450 |
| 663 | 20240617 | 095200 | 3883637950 | 43800 | 43850 | 43900 | 43750 | 442 |
| 664 | 20240617 | 095100 | 3864265100 | 43900 | 43850 | 43900 | 43800 | 255 |
| 665 | 20240617 | 095000 | 3853079500 | 43800 | 43750 | 43850 | 43700 | 1328 |
| 666 | 20240617 | 094900 | 3794963300 | 43750 | 43800 | 43850 | 43750 | 506 |
| 667 | 20240617 | 094800 | 3772805400 | 43850 | 43800 | 43900 | 43700 | 99 |
| 668 | 20240617 | 094700 | 3768469500 | 43800 | 43950 | 44000 | 43750 | 910 |
| 669 | 20240617 | 094600 | 3728527350 | 43950 | 44000 | 44050 | 43950 | 593 |
| 670 | 20240617 | 094500 | 3702430600 | 44000 | 44050 | 44050 | 43950 | 666 |
| 671 | 20240617 | 094400 | 3673132300 | 44000 | 44000 | 44050 | 43950 | 276 |
| 672 | 20240617 | 094300 | 3660986650 | 43950 | 44000 | 44050 | 43950 | 965 |
| 673 | 20240617 | 094200 | 3618525200 | 44000 | 44000 | 44000 | 43950 | 223 |
| 674 | 20240617 | 094100 | 3608713950 | 44000 | 43950 | 44000 | 43950 | 344 |
| 675 | 20240617 | 094000 | 3593585000 | 43950 | 43900 | 44000 | 43850 | 869 |
| 676 | 20240617 | 093900 | 3555422150 | 43850 | 43900 | 43950 | 43850 | 1138 |
| 677 | 20240617 | 093800 | 3505486550 | 43850 | 44050 | 44050 | 43850 | 1087 |
| 678 | 20240617 | 093700 | 3457710200 | 44000 | 44050 | 44050 | 43950 | 708 |
| 679 | 20240617 | 093600 | 3426555150 | 44000 | 43950 | 44050 | 43950 | 777 |
| 680 | 20240617 | 093500 | 3392348450 | 43950 | 43900 | 43950 | 43850 | 542 |
| 681 | 20240617 | 093400 | 3368539300 | 43850 | 43900 | 43900 | 43850 | 787 |
| 682 | 20240617 | 093300 | 3334006150 | 43900 | 43800 | 43900 | 43700 | 1056 |
| 683 | 20240617 | 093200 | 3287744800 | 43850 | 44000 | 44000 | 43800 | 599 |
| 684 | 20240617 | 093100 | 3261446400 | 44050 | 44250 | 44250 | 43950 | 1121 |
| 685 | 20240617 | 093000 | 3212098100 | 44250 | 44100 | 44250 | 44100 | 1375 |
| 686 | 20240617 | 092900 | 3151337150 | 44100 | 44200 | 44250 | 44100 | 907 |
| 687 | 20240617 | 092800 | 3111236800 | 44000 | 43950 | 44150 | 43950 | 2174 |
| 688 | 20240617 | 092700 | 3015373800 | 44100 | 44000 | 44100 | 43950 | 333 |
| 689 | 20240617 | 092600 | 3000717600 | 44000 | 44050 | 44100 | 44000 | 604 |
| 690 | 20240617 | 092500 | 2974114900 | 44050 | 44150 | 44150 | 44050 | 940 |
| 691 | 20240617 | 092400 | 2932653450 | 44100 | 44150 | 44250 | 44050 | 1156 |
| 692 | 20240617 | 092300 | 2881609950 | 44200 | 44100 | 44250 | 44100 | 1182 |
| 693 | 20240617 | 092200 | 2829391600 | 44150 | 43750 | 44150 | 43700 | 5958 |
| 694 | 20240617 | 092100 | 2567342150 | 43700 | 43750 | 43750 | 43650 | 760 |
| 695 | 20240617 | 092000 | 2534142350 | 43700 | 43700 | 43750 | 43650 | 853 |
| 696 | 20240617 | 091900 | 2496861650 | 43750 | 43650 | 43750 | 43650 | 1909 |
| 697 | 20240617 | 091800 | 2413387750 | 43700 | 43750 | 43750 | 43600 | 779 |
| 698 | 20240617 | 091700 | 2379338100 | 43600 | 43350 | 43750 | 43300 | 665 |
| 699 | 20240617 | 091600 | 2350356850 | 43300 | 43300 | 43500 | 43300 | 990 |
| 700 | 20240617 | 091500 | 2307425100 | 43300 | 43600 | 43600 | 43300 | 784 |
| 701 | 20240617 | 091400 | 2273360950 | 43600 | 43250 | 43700 | 43250 | 989 |
| 702 | 20240617 | 091300 | 2230329000 | 43250 | 43300 | 43300 | 43100 | 606 |
| 703 | 20240617 | 091200 | 2204147550 | 43300 | 43000 | 43350 | 43000 | 957 |
| 704 | 20240617 | 091100 | 2162750750 | 43000 | 43000 | 43100 | 42950 | 1332 |
| 705 | 20240617 | 091000 | 2105469950 | 43000 | 43300 | 43300 | 43000 | 2916 |
| 706 | 20240617 | 090900 | 1979758450 | 43300 | 43100 | 43300 | 43100 | 507 |
| 707 | 20240617 | 090800 | 1957891650 | 43100 | 42800 | 43300 | 42750 | 5468 |
| 708 | 20240617 | 090700 | 1723024650 | 42900 | 43000 | 43000 | 42750 | 7067 |
| 709 | 20240617 | 090600 | 1419824550 | 43050 | 43050 | 43200 | 43050 | 1946 |
| 710 | 20240617 | 090500 | 1336015550 | 43050 | 43300 | 43350 | 43000 | 8907 |
| 711 | 20240617 | 090400 | 952442000 | 43200 | 43400 | 43550 | 43200 | 1955 |
| 712 | 20240617 | 090300 | 867671000 | 43350 | 43550 | 43600 | 43300 | 2828 |
| 713 | 20240617 | 090200 | 744637950 | 43550 | 43750 | 44300 | 43550 | 6182 |
| 714 | 20240617 | 090100 | 474006250 | 43750 | 43600 | 43950 | 43500 | 1945 |
| 715 | 20240617 | 090000 | 389179950 | 43600 | 44050 | 44050 | 43600 | 7747 |