34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 195000 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 3052 |
| 3 | 20240617 | 194900 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 4 | 20240617 | 194800 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 5 | 20240617 | 194700 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 6 | 20240617 | 194600 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 7 | 20240617 | 194500 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 8 | 20240617 | 194400 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 9 | 20240617 | 194300 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 10 | 20240617 | 194200 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 11 | 20240617 | 194100 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 12 | 20240617 | 194000 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 13 | 20240617 | 193900 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 14 | 20240617 | 193800 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 15 | 20240617 | 193700 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 16 | 20240617 | 193600 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 17 | 20240617 | 193500 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 18 | 20240617 | 193400 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 19 | 20240617 | 193300 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 20 | 20240617 | 193200 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 21 | 20240617 | 193100 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 22 | 20240617 | 193000 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 23 | 20240617 | 192900 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 24 | 20240617 | 192800 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 25 | 20240617 | 192700 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 26 | 20240617 | 192600 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 27 | 20240617 | 192500 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 28 | 20240617 | 192400 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 29 | 20240617 | 192300 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 30 | 20240617 | 192200 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 31 | 20240617 | 192100 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 32 | 20240617 | 192000 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 3052 |
| 33 | 20240617 | 191900 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 34 | 20240617 | 191800 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 35 | 20240617 | 191700 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 36 | 20240617 | 191600 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 37 | 20240617 | 191500 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 38 | 20240617 | 191400 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 39 | 20240617 | 191300 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 40 | 20240617 | 191200 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 41 | 20240617 | 191100 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 42 | 20240617 | 191000 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 43 | 20240617 | 190900 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 44 | 20240617 | 190800 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 45 | 20240617 | 190700 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 46 | 20240617 | 190600 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 47 | 20240617 | 190500 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 48 | 20240617 | 190400 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 49 | 20240617 | 190300 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 50 | 20240617 | 190200 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 51 | 20240617 | 190100 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 52 | 20240617 | 190000 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 53 | 20240617 | 185900 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 54 | 20240617 | 185800 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 55 | 20240617 | 185700 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 56 | 20240617 | 185600 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 57 | 20240617 | 185500 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 58 | 20240617 | 185400 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 59 | 20240617 | 185300 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 60 | 20240617 | 185200 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 61 | 20240617 | 185100 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 62 | 20240617 | 185000 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 3052 |
| 63 | 20240617 | 184900 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 64 | 20240617 | 184800 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 65 | 20240617 | 184700 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 66 | 20240617 | 184600 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 67 | 20240617 | 184500 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 68 | 20240617 | 184400 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 69 | 20240617 | 184300 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 70 | 20240617 | 184200 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 71 | 20240617 | 184100 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 72 | 20240617 | 184000 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 73 | 20240617 | 183900 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 74 | 20240617 | 183800 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 75 | 20240617 | 183700 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 76 | 20240617 | 183600 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 77 | 20240617 | 183500 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 78 | 20240617 | 183400 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 79 | 20240617 | 183300 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 80 | 20240617 | 183200 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 81 | 20240617 | 183100 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 82 | 20240617 | 183000 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 83 | 20240617 | 182900 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 84 | 20240617 | 182800 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 85 | 20240617 | 182700 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 86 | 20240617 | 182600 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 87 | 20240617 | 182500 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 88 | 20240617 | 182400 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 89 | 20240617 | 182300 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 90 | 20240617 | 182200 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 91 | 20240617 | 182100 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 92 | 20240617 | 182000 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 3052 |
| 93 | 20240617 | 181900 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 94 | 20240617 | 181800 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 95 | 20240617 | 181700 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 96 | 20240617 | 181600 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 97 | 20240617 | 181500 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 98 | 20240617 | 181400 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 99 | 20240617 | 181300 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 100 | 20240617 | 181200 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 101 | 20240617 | 181100 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 102 | 20240617 | 181000 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 103 | 20240617 | 180900 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 104 | 20240617 | 180800 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 105 | 20240617 | 180700 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 106 | 20240617 | 180600 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 107 | 20240617 | 180500 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 108 | 20240617 | 180400 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 109 | 20240617 | 180300 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 110 | 20240617 | 180200 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 111 | 20240617 | 180100 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 112 | 20240617 | 180000 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 113 | 20240617 | 175900 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 114 | 20240617 | 175800 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 115 | 20240617 | 175700 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 116 | 20240617 | 175600 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 117 | 20240617 | 175500 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 118 | 20240617 | 175400 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 119 | 20240617 | 175300 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 120 | 20240617 | 175200 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 121 | 20240617 | 175100 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 122 | 20240617 | 175000 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 3052 |
| 123 | 20240617 | 174900 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 124 | 20240617 | 174800 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 125 | 20240617 | 174700 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 126 | 20240617 | 174600 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 127 | 20240617 | 174500 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 128 | 20240617 | 174400 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 129 | 20240617 | 174300 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 130 | 20240617 | 174200 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 131 | 20240617 | 174100 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 132 | 20240617 | 174000 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 133 | 20240617 | 173900 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 134 | 20240617 | 173800 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 135 | 20240617 | 173700 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 136 | 20240617 | 173600 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 137 | 20240617 | 173500 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 138 | 20240617 | 173400 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 139 | 20240617 | 173300 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 140 | 20240617 | 173200 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 141 | 20240617 | 173100 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 142 | 20240617 | 173000 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 143 | 20240617 | 172900 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 144 | 20240617 | 172800 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 145 | 20240617 | 172700 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 146 | 20240617 | 172600 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 147 | 20240617 | 172500 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 148 | 20240617 | 172400 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 149 | 20240617 | 172300 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 150 | 20240617 | 172200 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 151 | 20240617 | 172100 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 152 | 20240617 | 172000 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 3052 |
| 153 | 20240617 | 171900 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 154 | 20240617 | 171800 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 155 | 20240617 | 171700 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 156 | 20240617 | 171600 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 157 | 20240617 | 171500 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 158 | 20240617 | 171400 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 159 | 20240617 | 171300 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 160 | 20240617 | 171200 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 161 | 20240617 | 171100 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 162 | 20240617 | 171000 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 163 | 20240617 | 170900 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 164 | 20240617 | 170800 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 165 | 20240617 | 170700 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 166 | 20240617 | 170600 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 167 | 20240617 | 170500 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 168 | 20240617 | 170400 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 169 | 20240617 | 170300 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 170 | 20240617 | 170200 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 171 | 20240617 | 170100 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 172 | 20240617 | 170000 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 173 | 20240617 | 165900 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 174 | 20240617 | 165800 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 175 | 20240617 | 165700 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 176 | 20240617 | 165600 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 177 | 20240617 | 165500 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 178 | 20240617 | 165400 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 179 | 20240617 | 165300 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 180 | 20240617 | 165200 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 181 | 20240617 | 165100 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 182 | 20240617 | 165000 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 3052 |
| 183 | 20240617 | 164900 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 184 | 20240617 | 164800 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 185 | 20240617 | 164700 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 186 | 20240617 | 164600 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 187 | 20240617 | 164500 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 188 | 20240617 | 164400 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 189 | 20240617 | 164300 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 190 | 20240617 | 164200 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 191 | 20240617 | 164100 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 192 | 20240617 | 164000 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 193 | 20240617 | 163900 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 194 | 20240617 | 163800 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 195 | 20240617 | 163700 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 196 | 20240617 | 163600 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 197 | 20240617 | 163500 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 198 | 20240617 | 163400 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 199 | 20240617 | 163300 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 200 | 20240617 | 163200 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 201 | 20240617 | 163100 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 202 | 20240617 | 163000 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 203 | 20240617 | 162900 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 204 | 20240617 | 162800 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 205 | 20240617 | 162700 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 206 | 20240617 | 162600 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 207 | 20240617 | 162500 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 208 | 20240617 | 162400 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 209 | 20240617 | 162300 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 210 | 20240617 | 162200 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 211 | 20240617 | 162100 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 212 | 20240617 | 162000 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 3052 |
| 213 | 20240617 | 161900 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 214 | 20240617 | 161800 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 215 | 20240617 | 161700 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 216 | 20240617 | 161600 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 217 | 20240617 | 161500 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 218 | 20240617 | 161400 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 219 | 20240617 | 161300 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 220 | 20240617 | 161200 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 221 | 20240617 | 161100 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 222 | 20240617 | 161000 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 223 | 20240617 | 160900 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 224 | 20240617 | 160800 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 225 | 20240617 | 160700 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 226 | 20240617 | 160600 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 227 | 20240617 | 160500 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 228 | 20240617 | 160400 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 229 | 20240617 | 160300 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 230 | 20240617 | 160200 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 231 | 20240617 | 160100 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 232 | 20240617 | 160000 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 233 | 20240617 | 155900 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 234 | 20240617 | 155800 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 235 | 20240617 | 155700 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 236 | 20240617 | 155600 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 237 | 20240617 | 155500 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 238 | 20240617 | 155400 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 239 | 20240617 | 155300 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 240 | 20240617 | 155200 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 241 | 20240617 | 155100 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 242 | 20240617 | 155000 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 3052 |
| 243 | 20240617 | 154900 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 244 | 20240617 | 154800 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 245 | 20240617 | 154700 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 246 | 20240617 | 154600 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 247 | 20240617 | 154500 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 248 | 20240617 | 154400 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 249 | 20240617 | 154300 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 250 | 20240617 | 154200 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 251 | 20240617 | 154100 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 252 | 20240617 | 154000 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 253 | 20240617 | 153900 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 254 | 20240617 | 153800 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 255 | 20240617 | 153700 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 256 | 20240617 | 153600 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 257 | 20240617 | 153500 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 258 | 20240617 | 153400 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 259 | 20240617 | 153300 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 260 | 20240617 | 153200 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 261 | 20240617 | 153100 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 262 | 20240617 | 153000 | 7374111900 | 26000 | 26000 | 26000 | 26000 | 3052 |
| 263 | 20240617 | 152900 | 7294759900 | 26250 | 26250 | 26250 | 26250 | 0 |
| 264 | 20240617 | 152800 | 7294759900 | 26250 | 26250 | 26250 | 26250 | 0 |
| 265 | 20240617 | 152700 | 7294759900 | 26250 | 26250 | 26250 | 26250 | 0 |
| 266 | 20240617 | 152600 | 7294759900 | 26250 | 26250 | 26250 | 26250 | 0 |
| 267 | 20240617 | 152500 | 7294759900 | 26250 | 26250 | 26250 | 26250 | 0 |
| 268 | 20240617 | 152400 | 7294759900 | 26250 | 26250 | 26250 | 26250 | 0 |
| 269 | 20240617 | 152300 | 7294759900 | 26250 | 26250 | 26250 | 26250 | 0 |
| 270 | 20240617 | 152200 | 7294759900 | 26250 | 26250 | 26250 | 26250 | 0 |
| 271 | 20240617 | 152100 | 7294759900 | 26250 | 26250 | 26250 | 26250 | 0 |
| 272 | 20240617 | 152000 | 7294759900 | 26250 | 26250 | 26250 | 26250 | 0 |
| 273 | 20240617 | 151900 | 7294759900 | 26250 | 26250 | 26250 | 26250 | 314 |
| 274 | 20240617 | 151800 | 7286517400 | 26200 | 26200 | 26200 | 26150 | 67 |
| 275 | 20240617 | 151700 | 7284762300 | 26200 | 26150 | 26200 | 26150 | 545 |
| 276 | 20240617 | 151600 | 7270488000 | 26200 | 26100 | 26200 | 26100 | 108 |
| 277 | 20240617 | 151500 | 7267663850 | 26100 | 26100 | 26100 | 26050 | 13 |
| 278 | 20240617 | 151400 | 7267324950 | 26200 | 26000 | 26200 | 26000 | 1046 |
| 279 | 20240617 | 151300 | 7240072900 | 26000 | 26000 | 26100 | 26000 | 1578 |
| 280 | 20240617 | 151200 | 7199015300 | 26000 | 26150 | 26150 | 26000 | 4269 |
| 281 | 20240617 | 151100 | 7087794200 | 26150 | 26150 | 26200 | 26150 | 15 |
| 282 | 20240617 | 151000 | 7087401750 | 26150 | 26100 | 26150 | 26100 | 40 |
| 283 | 20240617 | 150900 | 7086357000 | 26100 | 26200 | 26200 | 26100 | 415 |
| 284 | 20240617 | 150800 | 7075504750 | 26150 | 26150 | 26200 | 26150 | 17 |
| 285 | 20240617 | 150700 | 7075060000 | 26150 | 26150 | 26200 | 26150 | 88 |
| 286 | 20240617 | 150600 | 7072755700 | 26200 | 26150 | 26200 | 26150 | 363 |
| 287 | 20240617 | 150500 | 7063259750 | 26150 | 26150 | 26200 | 26150 | 730 |
| 288 | 20240617 | 150400 | 7044167300 | 26200 | 26250 | 26250 | 26200 | 1610 |
| 289 | 20240617 | 150300 | 7001941350 | 26300 | 26250 | 26300 | 26200 | 238 |
| 290 | 20240617 | 150200 | 6995690050 | 26200 | 26200 | 26300 | 26200 | 103 |
| 291 | 20240617 | 150100 | 6992988200 | 26200 | 26250 | 26350 | 26200 | 495 |
| 292 | 20240617 | 150000 | 6979996600 | 26250 | 26250 | 26250 | 26250 | 3 |
| 293 | 20240617 | 145900 | 6979917850 | 26200 | 26250 | 26250 | 26200 | 369 |
| 294 | 20240617 | 145800 | 6970246150 | 26350 | 26250 | 26350 | 26200 | 299 |
| 295 | 20240617 | 145700 | 6962403150 | 26300 | 26300 | 26300 | 26250 | 75 |
| 296 | 20240617 | 145600 | 6960431150 | 26250 | 26250 | 26250 | 26250 | 14 |
| 297 | 20240617 | 145500 | 6960063650 | 26250 | 26250 | 26250 | 26200 | 555 |
| 298 | 20240617 | 145400 | 6945495150 | 26250 | 26200 | 26250 | 26200 | 1095 |
| 299 | 20240617 | 145300 | 6916805850 | 26200 | 26200 | 26200 | 26150 | 30 |
| 300 | 20240617 | 145200 | 6916020850 | 26200 | 26150 | 26200 | 26150 | 260 |
| 301 | 20240617 | 145100 | 6909218300 | 26200 | 26200 | 26250 | 26200 | 4142 |
| 302 | 20240617 | 145000 | 6800697850 | 26200 | 26200 | 26250 | 26200 | 341 |
| 303 | 20240617 | 144900 | 6791760000 | 26250 | 26250 | 26250 | 26250 | 8 |
| 304 | 20240617 | 144800 | 6791550000 | 26200 | 26250 | 26250 | 26200 | 1782 |
| 305 | 20240617 | 144700 | 6744839400 | 26250 | 26300 | 26300 | 26200 | 838 |
| 306 | 20240617 | 144600 | 6722841500 | 26300 | 26350 | 26350 | 26300 | 99 |
| 307 | 20240617 | 144500 | 6720233400 | 26300 | 26350 | 26350 | 26300 | 5 |
| 308 | 20240617 | 144400 | 6720101700 | 26350 | 26350 | 26350 | 26250 | 338 |
| 309 | 20240617 | 144300 | 6711197000 | 26350 | 26300 | 26400 | 26300 | 116 |
| 310 | 20240617 | 144200 | 6708143100 | 26400 | 26400 | 26400 | 26200 | 602 |
| 311 | 20240617 | 144100 | 6692329600 | 26400 | 26350 | 26400 | 26300 | 2608 |
| 312 | 20240617 | 144000 | 6623494950 | 26350 | 26300 | 26350 | 26300 | 509 |
| 313 | 20240617 | 143900 | 6610098700 | 26250 | 26300 | 26300 | 26250 | 337 |
| 314 | 20240617 | 143800 | 6601252200 | 26250 | 26200 | 26250 | 26200 | 57 |
| 315 | 20240617 | 143700 | 6599758100 | 26200 | 26200 | 26200 | 26200 | 4 |
| 316 | 20240617 | 143600 | 6599653300 | 26150 | 26150 | 26150 | 26100 | 3914 |
| 317 | 20240617 | 143500 | 6497431750 | 26150 | 26150 | 26200 | 26100 | 185 |
| 318 | 20240617 | 143400 | 6492594750 | 26150 | 26100 | 26150 | 26100 | 108 |
| 319 | 20240617 | 143300 | 6489775550 | 26100 | 26200 | 26200 | 26100 | 224 |
| 320 | 20240617 | 143200 | 6483918600 | 26150 | 26200 | 26250 | 26150 | 62 |
| 321 | 20240617 | 143100 | 6482293950 | 26200 | 26250 | 26250 | 26150 | 2162 |
| 322 | 20240617 | 143000 | 6425738350 | 26250 | 26200 | 26250 | 26200 | 12 |
| 323 | 20240617 | 142900 | 6425423750 | 26250 | 26250 | 26250 | 26250 | 46 |
| 324 | 20240617 | 142800 | 6424216250 | 26200 | 26250 | 26250 | 26200 | 582 |
| 325 | 20240617 | 142700 | 6408963950 | 26250 | 26250 | 26250 | 26250 | 93 |
| 326 | 20240617 | 142600 | 6406522700 | 26200 | 26250 | 26250 | 26200 | 357 |
| 327 | 20240617 | 142500 | 6397154250 | 26300 | 26350 | 26400 | 26300 | 333 |
| 328 | 20240617 | 142400 | 6388392650 | 26350 | 26350 | 26400 | 26350 | 299 |
| 329 | 20240617 | 142300 | 6380511750 | 26400 | 26400 | 26450 | 26400 | 176 |
| 330 | 20240617 | 142200 | 6375865150 | 26450 | 26500 | 26500 | 26400 | 1951 |
| 331 | 20240617 | 142100 | 6324243500 | 26450 | 26250 | 26450 | 26200 | 5164 |
| 332 | 20240617 | 142000 | 6187921950 | 26300 | 26250 | 26300 | 26250 | 312 |
| 333 | 20240617 | 141900 | 6179731750 | 26350 | 26300 | 26350 | 26200 | 325 |
| 334 | 20240617 | 141800 | 6171193750 | 26300 | 26250 | 26300 | 26250 | 56 |
| 335 | 20240617 | 141700 | 6169721050 | 26300 | 26350 | 26350 | 26300 | 291 |
| 336 | 20240617 | 141600 | 6162062750 | 26350 | 26300 | 26350 | 26300 | 393 |
| 337 | 20240617 | 141500 | 6151723850 | 26300 | 26250 | 26300 | 26250 | 72 |
| 338 | 20240617 | 141400 | 6149833200 | 26250 | 26200 | 26300 | 26200 | 372 |
| 339 | 20240617 | 141300 | 6140083000 | 26200 | 26250 | 26350 | 26200 | 5667 |
| 340 | 20240617 | 141200 | 5991069450 | 26300 | 26300 | 26300 | 26300 | 100 |
| 341 | 20240617 | 141100 | 5988439450 | 26350 | 26300 | 26400 | 26300 | 1603 |
| 342 | 20240617 | 141000 | 5946197150 | 26350 | 26200 | 26350 | 26200 | 1150 |
| 343 | 20240617 | 140900 | 5915969350 | 26200 | 26250 | 26250 | 26200 | 288 |
| 344 | 20240617 | 140800 | 5908419350 | 26250 | 26250 | 26250 | 26200 | 68 |
| 345 | 20240617 | 140700 | 5906634600 | 26250 | 26250 | 26300 | 26250 | 312 |
| 346 | 20240617 | 140600 | 5898444350 | 26250 | 26250 | 26250 | 26200 | 288 |
| 347 | 20240617 | 140500 | 5890887250 | 26250 | 26250 | 26250 | 26200 | 134 |
| 348 | 20240617 | 140400 | 5887371700 | 26250 | 26250 | 26250 | 26200 | 1240 |
| 349 | 20240617 | 140300 | 5854871800 | 26250 | 26200 | 26250 | 26150 | 1534 |
| 350 | 20240617 | 140200 | 5814725900 | 26200 | 26300 | 26300 | 26200 | 541 |
| 351 | 20240617 | 140100 | 5800519600 | 26300 | 26450 | 26450 | 26300 | 3522 |
| 352 | 20240617 | 140000 | 5707595950 | 26400 | 26450 | 26450 | 26400 | 240 |
| 353 | 20240617 | 135900 | 5701255450 | 26500 | 26550 | 26550 | 26500 | 5260 |
| 354 | 20240617 | 135800 | 5561787050 | 26550 | 26550 | 26550 | 26500 | 2694 |
| 355 | 20240617 | 135700 | 5490294700 | 26500 | 26500 | 26500 | 26500 | 2002 |
| 356 | 20240617 | 135600 | 5437241700 | 26450 | 26500 | 26550 | 26450 | 4460 |
| 357 | 20240617 | 135500 | 5318944350 | 26550 | 26400 | 26550 | 26400 | 4160 |
| 358 | 20240617 | 135400 | 5208730850 | 26450 | 26300 | 26450 | 26300 | 2954 |
| 359 | 20240617 | 135300 | 5130825900 | 26300 | 26300 | 26350 | 26300 | 329 |
| 360 | 20240617 | 135200 | 5122161350 | 26300 | 26300 | 26350 | 26300 | 1362 |
| 361 | 20240617 | 135100 | 5086340550 | 26300 | 26250 | 26300 | 26250 | 771 |
| 362 | 20240617 | 135000 | 5066099600 | 26250 | 26250 | 26250 | 26200 | 334 |
| 363 | 20240617 | 134900 | 5057337650 | 26300 | 26300 | 26350 | 26300 | 745 |
| 364 | 20240617 | 134800 | 5037743950 | 26350 | 26300 | 26350 | 26300 | 529 |
| 365 | 20240617 | 134700 | 5023829050 | 26300 | 26300 | 26350 | 26250 | 2212 |
| 366 | 20240617 | 134600 | 4965623200 | 26300 | 26400 | 26400 | 26300 | 599 |
| 367 | 20240617 | 134500 | 4949838200 | 26350 | 26450 | 26450 | 26300 | 1512 |
| 368 | 20240617 | 134400 | 4909924950 | 26400 | 26400 | 26450 | 26350 | 3050 |
| 369 | 20240617 | 134300 | 4829335300 | 26450 | 26300 | 26450 | 26300 | 5220 |
| 370 | 20240617 | 134200 | 4691740850 | 26300 | 26300 | 26300 | 26250 | 272 |
| 371 | 20240617 | 134100 | 4684592250 | 26250 | 26250 | 26250 | 26250 | 449 |
| 372 | 20240617 | 134000 | 4672806000 | 26250 | 26250 | 26250 | 26200 | 288 |
| 373 | 20240617 | 133900 | 4665256750 | 26300 | 26250 | 26400 | 26250 | 7764 |
| 374 | 20240617 | 133800 | 4460789400 | 26250 | 26100 | 26250 | 26050 | 1883 |
| 375 | 20240617 | 133700 | 4411634050 | 26050 | 26150 | 26200 | 26050 | 330 |
| 376 | 20240617 | 133600 | 4403020100 | 26200 | 26100 | 26200 | 26100 | 1892 |
| 377 | 20240617 | 133500 | 4353450000 | 26100 | 26200 | 26200 | 26100 | 95 |
| 378 | 20240617 | 133400 | 4350962250 | 26100 | 26100 | 26150 | 26050 | 6227 |
| 379 | 20240617 | 133300 | 4188228650 | 26000 | 26000 | 26050 | 26000 | 352 |
| 380 | 20240617 | 133200 | 4179075650 | 26050 | 26000 | 26050 | 25950 | 1861 |
| 381 | 20240617 | 133100 | 4130683650 | 26000 | 25950 | 26000 | 25950 | 1157 |
| 382 | 20240617 | 133000 | 4100609850 | 25950 | 25950 | 26000 | 25950 | 806 |
| 383 | 20240617 | 132900 | 4079668950 | 25950 | 26000 | 26000 | 25950 | 78 |
| 384 | 20240617 | 132800 | 4077644400 | 26000 | 26050 | 26100 | 26000 | 1007 |
| 385 | 20240617 | 132700 | 4051443000 | 26100 | 26000 | 26100 | 26000 | 1357 |
| 386 | 20240617 | 132600 | 4016089900 | 26000 | 26000 | 26050 | 26000 | 1022 |
| 387 | 20240617 | 132500 | 3989502600 | 25950 | 25950 | 26000 | 25950 | 939 |
| 388 | 20240617 | 132400 | 3965118900 | 25950 | 25950 | 26000 | 25900 | 217 |
| 389 | 20240617 | 132300 | 3959482900 | 26000 | 25950 | 26050 | 25900 | 3401 |
| 390 | 20240617 | 132200 | 3871146350 | 25950 | 25900 | 25950 | 25900 | 690 |
| 391 | 20240617 | 132100 | 3853275000 | 25900 | 25900 | 25900 | 25900 | 82 |
| 392 | 20240617 | 132000 | 3851151200 | 25900 | 25900 | 25900 | 25900 | 768 |
| 393 | 20240617 | 131900 | 3831260000 | 25900 | 25850 | 25900 | 25850 | 580 |
| 394 | 20240617 | 131800 | 3816260750 | 25850 | 25850 | 25850 | 25850 | 6 |
| 395 | 20240617 | 131700 | 3816105650 | 25850 | 25800 | 25850 | 25800 | 98 |
| 396 | 20240617 | 131600 | 3813573600 | 25850 | 25850 | 25850 | 25850 | 58 |
| 397 | 20240617 | 131500 | 3812074300 | 25850 | 25850 | 25850 | 25850 | 4 |
| 398 | 20240617 | 131400 | 3811970900 | 25850 | 25850 | 25850 | 25800 | 185 |
| 399 | 20240617 | 131300 | 3807194050 | 25800 | 25850 | 25850 | 25800 | 635 |
| 400 | 20240617 | 131200 | 3790780300 | 25850 | 25850 | 25850 | 25850 | 62 |
| 401 | 20240617 | 131100 | 3789177600 | 25850 | 25850 | 25850 | 25850 | 100 |
| 402 | 20240617 | 131000 | 3786592600 | 25850 | 25800 | 25850 | 25800 | 295 |
| 403 | 20240617 | 130900 | 3778978550 | 25800 | 25850 | 25850 | 25800 | 83 |
| 404 | 20240617 | 130800 | 3776837100 | 25850 | 25800 | 25850 | 25750 | 239 |
| 405 | 20240617 | 130700 | 3770669400 | 25850 | 25800 | 25850 | 25750 | 218 |
| 406 | 20240617 | 130600 | 3765047200 | 25800 | 25800 | 25800 | 25800 | 691 |
| 407 | 20240617 | 130500 | 3747219400 | 25750 | 25800 | 25800 | 25750 | 79 |
| 408 | 20240617 | 130400 | 3745183700 | 25800 | 25800 | 25800 | 25750 | 845 |
| 409 | 20240617 | 130300 | 3723387700 | 25750 | 25750 | 25800 | 25750 | 1424 |
| 410 | 20240617 | 130200 | 3686704250 | 25800 | 25750 | 25800 | 25750 | 59 |
| 411 | 20240617 | 130100 | 3685183550 | 25800 | 25850 | 25850 | 25800 | 152 |
| 412 | 20240617 | 130000 | 3681261750 | 25800 | 25850 | 25850 | 25750 | 598 |
| 413 | 20240617 | 125900 | 3665817800 | 25900 | 25950 | 25950 | 25900 | 43 |
| 414 | 20240617 | 125800 | 3664702450 | 25950 | 25650 | 25950 | 25650 | 7308 |
| 415 | 20240617 | 125700 | 3476234750 | 25650 | 25600 | 25650 | 25600 | 229 |
| 416 | 20240617 | 125600 | 3470362900 | 25650 | 25650 | 25650 | 25650 | 265 |
| 417 | 20240617 | 125500 | 3463565650 | 25650 | 25650 | 25700 | 25650 | 134 |
| 418 | 20240617 | 125400 | 3460128350 | 25650 | 25650 | 25650 | 25650 | 9 |
| 419 | 20240617 | 125300 | 3459897500 | 25600 | 25600 | 25650 | 25600 | 25 |
| 420 | 20240617 | 125200 | 3459256650 | 25600 | 25550 | 25600 | 25550 | 452 |
| 421 | 20240617 | 125100 | 3447685700 | 25550 | 25550 | 25650 | 25550 | 1179 |
| 422 | 20240617 | 125000 | 3417552900 | 25550 | 25650 | 25650 | 25550 | 313 |
| 423 | 20240617 | 124900 | 3409555200 | 25650 | 25600 | 25650 | 25600 | 9 |
| 424 | 20240617 | 124800 | 3409324750 | 25600 | 25450 | 25650 | 25450 | 3100 |
| 425 | 20240617 | 124700 | 3329920500 | 25450 | 25350 | 25450 | 25350 | 1810 |
| 426 | 20240617 | 124600 | 3283934850 | 25300 | 25350 | 25350 | 25300 | 530 |
| 427 | 20240617 | 124500 | 3270525700 | 25300 | 25350 | 25350 | 25300 | 100 |
| 428 | 20240617 | 124400 | 3267995350 | 25350 | 25350 | 25350 | 25350 | 4 |
| 429 | 20240617 | 124300 | 3267893950 | 25300 | 25350 | 25350 | 25300 | 2371 |
| 430 | 20240617 | 124200 | 3207838050 | 25400 | 25350 | 25400 | 25350 | 14 |
| 431 | 20240617 | 124100 | 3207482700 | 25400 | 25400 | 25400 | 25400 | 7 |
| 432 | 20240617 | 124000 | 3207304900 | 25400 | 25400 | 25400 | 25400 | 24 |
| 433 | 20240617 | 123900 | 3206695300 | 25400 | 25400 | 25400 | 25400 | 8 |
| 434 | 20240617 | 123800 | 3206492100 | 25400 | 25400 | 25400 | 25400 | 4 |
| 435 | 20240617 | 123700 | 3206390500 | 25400 | 25400 | 25400 | 25400 | 105 |
| 436 | 20240617 | 123600 | 3203723500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 437 | 20240617 | 123500 | 3203723500 | 25400 | 25400 | 25400 | 25400 | 487 |
| 438 | 20240617 | 123400 | 3191353700 | 25450 | 25450 | 25450 | 25450 | 5 |
| 439 | 20240617 | 123300 | 3191226450 | 25450 | 25400 | 25450 | 25400 | 34 |
| 440 | 20240617 | 123200 | 3190362650 | 25450 | 25450 | 25450 | 25450 | 3 |
| 441 | 20240617 | 123100 | 3190286300 | 25400 | 25400 | 25400 | 25400 | 22 |
| 442 | 20240617 | 123000 | 3189727500 | 25400 | 25450 | 25450 | 25400 | 7 |
| 443 | 20240617 | 122900 | 3189549450 | 25450 | 25400 | 25450 | 25400 | 7 |
| 444 | 20240617 | 122800 | 3189371400 | 25350 | 25400 | 25400 | 25350 | 41 |
| 445 | 20240617 | 122700 | 3188331700 | 25400 | 25450 | 25450 | 25400 | 173 |
| 446 | 20240617 | 122600 | 3183937200 | 25450 | 25450 | 25450 | 25450 | 3 |
| 447 | 20240617 | 122500 | 3183860850 | 25400 | 25450 | 25450 | 25400 | 38 |
| 448 | 20240617 | 122400 | 3182895400 | 25450 | 25450 | 25450 | 25450 | 5 |
| 449 | 20240617 | 122300 | 3182768150 | 25400 | 25400 | 25400 | 25400 | 583 |
| 450 | 20240617 | 122200 | 3167959950 | 25450 | 25450 | 25450 | 25450 | 83 |
| 451 | 20240617 | 122100 | 3165847600 | 25450 | 25450 | 25450 | 25450 | 30 |
| 452 | 20240617 | 122000 | 3165084100 | 25450 | 25450 | 25450 | 25450 | 4 |
| 453 | 20240617 | 121900 | 3164982300 | 25450 | 25450 | 25450 | 25450 | 3 |
| 454 | 20240617 | 121800 | 3164905950 | 25450 | 25450 | 25450 | 25450 | 9 |
| 455 | 20240617 | 121700 | 3164676900 | 25450 | 25450 | 25450 | 25450 | 4 |
| 456 | 20240617 | 121600 | 3164575100 | 25400 | 25450 | 25450 | 25400 | 15 |
| 457 | 20240617 | 121500 | 3164193600 | 25450 | 25450 | 25450 | 25450 | 4 |
| 458 | 20240617 | 121400 | 3164091800 | 25450 | 25400 | 25450 | 25400 | 9 |
| 459 | 20240617 | 121300 | 3163863150 | 25350 | 25350 | 25350 | 25350 | 88 |
| 460 | 20240617 | 121200 | 3161632350 | 25350 | 25350 | 25400 | 25350 | 137 |
| 461 | 20240617 | 121100 | 3158159150 | 25400 | 25400 | 25400 | 25400 | 9 |
| 462 | 20240617 | 121000 | 3157930550 | 25400 | 25350 | 25400 | 25350 | 64 |
| 463 | 20240617 | 120900 | 3156307950 | 25400 | 25350 | 25400 | 25350 | 55 |
| 464 | 20240617 | 120800 | 3154913500 | 25400 | 25400 | 25400 | 25350 | 17 |
| 465 | 20240617 | 120700 | 3154481950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 466 | 20240617 | 120600 | 3154481950 | 25400 | 25400 | 25400 | 25400 | 4 |
| 467 | 20240617 | 120500 | 3154380350 | 25450 | 25450 | 25450 | 25450 | 40 |
| 468 | 20240617 | 120400 | 3153362350 | 25400 | 25500 | 25500 | 25400 | 13 |
| 469 | 20240617 | 120300 | 3153031550 | 25500 | 25450 | 25500 | 25450 | 5 |
| 470 | 20240617 | 120200 | 3152904100 | 25500 | 25450 | 25500 | 25400 | 448 |
| 471 | 20240617 | 120100 | 3141524350 | 25450 | 25400 | 25500 | 25400 | 204 |
| 472 | 20240617 | 120000 | 3136340900 | 25400 | 25400 | 25400 | 25400 | 257 |
| 473 | 20240617 | 115900 | 3129813100 | 25400 | 25350 | 25400 | 25300 | 248 |
| 474 | 20240617 | 115800 | 3123525600 | 25400 | 25400 | 25400 | 25400 | 3 |
| 475 | 20240617 | 115700 | 3123449400 | 25400 | 25350 | 25400 | 25350 | 319 |
| 476 | 20240617 | 115600 | 3115362350 | 25400 | 25400 | 25400 | 25400 | 9 |
| 477 | 20240617 | 115500 | 3115133750 | 25400 | 25400 | 25400 | 25350 | 1372 |
| 478 | 20240617 | 115400 | 3080352650 | 25400 | 25400 | 25400 | 25400 | 15 |
| 479 | 20240617 | 115300 | 3079971650 | 25350 | 25400 | 25400 | 25350 | 950 |
| 480 | 20240617 | 115200 | 3055888950 | 25400 | 25400 | 25400 | 25400 | 3 |
| 481 | 20240617 | 115100 | 3055812750 | 25400 | 25450 | 25450 | 25400 | 14 |
| 482 | 20240617 | 115000 | 3055456950 | 25450 | 25450 | 25450 | 25450 | 0 |
| 483 | 20240617 | 114900 | 3055456950 | 25450 | 25450 | 25450 | 25450 | 11 |
| 484 | 20240617 | 114800 | 3055177000 | 25400 | 25400 | 25450 | 25400 | 23 |
| 485 | 20240617 | 114700 | 3054591800 | 25400 | 25450 | 25450 | 25400 | 216 |
| 486 | 20240617 | 114600 | 3049105250 | 25450 | 25450 | 25450 | 25450 | 9 |
| 487 | 20240617 | 114500 | 3048876200 | 25450 | 25400 | 25450 | 25400 | 306 |
| 488 | 20240617 | 114400 | 3041103600 | 25400 | 25400 | 25400 | 25400 | 3 |
| 489 | 20240617 | 114300 | 3041027400 | 25400 | 25400 | 25400 | 25400 | 4 |
| 490 | 20240617 | 114200 | 3040925800 | 25400 | 25400 | 25400 | 25400 | 9 |
| 491 | 20240617 | 114100 | 3040697200 | 25350 | 25400 | 25400 | 25350 | 118 |
| 492 | 20240617 | 114000 | 3037705450 | 25350 | 25400 | 25400 | 25350 | 5 |
| 493 | 20240617 | 113900 | 3037578500 | 25400 | 25400 | 25400 | 25400 | 83 |
| 494 | 20240617 | 113800 | 3035470300 | 25400 | 25400 | 25400 | 25400 | 141 |
| 495 | 20240617 | 113700 | 3031888900 | 25400 | 25350 | 25400 | 25350 | 120 |
| 496 | 20240617 | 113600 | 3028846750 | 25400 | 25350 | 25400 | 25350 | 15 |
| 497 | 20240617 | 113500 | 3028466250 | 25400 | 25400 | 25400 | 25400 | 10 |
| 498 | 20240617 | 113400 | 3028212250 | 25350 | 25350 | 25400 | 25350 | 30 |
| 499 | 20240617 | 113300 | 3027451600 | 25400 | 25400 | 25400 | 25400 | 7 |
| 500 | 20240617 | 113200 | 3027273800 | 25400 | 25450 | 25450 | 25400 | 16 |
| 501 | 20240617 | 113100 | 3026867150 | 25350 | 25450 | 25450 | 25350 | 93 |
| 502 | 20240617 | 113000 | 3024509200 | 25400 | 25400 | 25400 | 25350 | 1052 |
| 503 | 20240617 | 112900 | 2997794850 | 25350 | 25350 | 25400 | 25350 | 179 |
| 504 | 20240617 | 112800 | 2993256950 | 25300 | 25350 | 25350 | 25300 | 328 |
| 505 | 20240617 | 112700 | 2984958400 | 25350 | 25350 | 25350 | 25350 | 2 |
| 506 | 20240617 | 112600 | 2984907700 | 25350 | 25300 | 25350 | 25300 | 95 |
| 507 | 20240617 | 112500 | 2982503500 | 25350 | 25350 | 25350 | 25350 | 364 |
| 508 | 20240617 | 112400 | 2973276100 | 25350 | 25350 | 25400 | 25350 | 296 |
| 509 | 20240617 | 112300 | 2965772350 | 25400 | 25550 | 25550 | 25400 | 6051 |
| 510 | 20240617 | 112200 | 2811561700 | 25550 | 25550 | 25550 | 25500 | 45 |
| 511 | 20240617 | 112100 | 2810412000 | 25500 | 25500 | 25550 | 25500 | 255 |
| 512 | 20240617 | 112000 | 2803909250 | 25500 | 25500 | 25550 | 25500 | 462 |
| 513 | 20240617 | 111900 | 2792128100 | 25500 | 25550 | 25550 | 25500 | 114 |
| 514 | 20240617 | 111800 | 2789215450 | 25550 | 25500 | 25550 | 25500 | 210 |
| 515 | 20240617 | 111700 | 2783850000 | 25550 | 25550 | 25550 | 25500 | 365 |
| 516 | 20240617 | 111600 | 2774534250 | 25550 | 25550 | 25550 | 25550 | 4 |
| 517 | 20240617 | 111500 | 2774432050 | 25500 | 25600 | 25600 | 25500 | 121 |
| 518 | 20240617 | 111400 | 2771335050 | 25600 | 25600 | 25600 | 25600 | 4 |
| 519 | 20240617 | 111300 | 2771232650 | 25550 | 25500 | 25550 | 25500 | 35 |
| 520 | 20240617 | 111200 | 2770339450 | 25550 | 25500 | 25550 | 25500 | 204 |
| 521 | 20240617 | 111100 | 2765137250 | 25600 | 25600 | 25650 | 25600 | 832 |
| 522 | 20240617 | 111000 | 2743837850 | 25600 | 25600 | 25650 | 25600 | 160 |
| 523 | 20240617 | 110900 | 2739741700 | 25600 | 25650 | 25650 | 25600 | 6 |
| 524 | 20240617 | 110800 | 2739587900 | 25600 | 25550 | 25600 | 25550 | 2161 |
| 525 | 20240617 | 110700 | 2684266500 | 25550 | 25550 | 25550 | 25550 | 129 |
| 526 | 20240617 | 110600 | 2680970550 | 25550 | 25600 | 25600 | 25550 | 119 |
| 527 | 20240617 | 110500 | 2677929400 | 25600 | 25600 | 25600 | 25600 | 9 |
| 528 | 20240617 | 110400 | 2677699000 | 25600 | 25650 | 25650 | 25600 | 325 |
| 529 | 20240617 | 110300 | 2669378750 | 25650 | 25650 | 25650 | 25600 | 2044 |
| 530 | 20240617 | 110200 | 2617030450 | 25700 | 25700 | 25700 | 25650 | 154 |
| 531 | 20240617 | 110100 | 2613072900 | 25700 | 25750 | 25750 | 25700 | 17 |
| 532 | 20240617 | 110000 | 2612635350 | 25800 | 25600 | 25800 | 25600 | 1731 |
| 533 | 20240617 | 105900 | 2568113750 | 25600 | 25600 | 25600 | 25600 | 4 |
| 534 | 20240617 | 105800 | 2568011350 | 25600 | 25600 | 25700 | 25600 | 57 |
| 535 | 20240617 | 105700 | 2566551300 | 25650 | 25650 | 25650 | 25650 | 19 |
| 536 | 20240617 | 105600 | 2566063950 | 25650 | 25600 | 25650 | 25500 | 1230 |
| 537 | 20240617 | 105500 | 2534576250 | 25650 | 25600 | 25650 | 25600 | 54 |
| 538 | 20240617 | 105400 | 2533192350 | 25700 | 25700 | 25700 | 25600 | 211 |
| 539 | 20240617 | 105300 | 2527781800 | 25650 | 25650 | 25750 | 25600 | 2152 |
| 540 | 20240617 | 105200 | 2472404550 | 25650 | 25650 | 25700 | 25600 | 316 |
| 541 | 20240617 | 105100 | 2464299550 | 25750 | 25500 | 25750 | 25500 | 15815 |
| 542 | 20240617 | 105000 | 2058080700 | 25450 | 25400 | 25450 | 25350 | 2048 |
| 543 | 20240617 | 104900 | 2005965950 | 25350 | 25400 | 25400 | 25350 | 1000 |
| 544 | 20240617 | 104800 | 1980566100 | 25300 | 25400 | 25400 | 25300 | 1930 |
| 545 | 20240617 | 104700 | 1931642700 | 25450 | 25450 | 25450 | 25450 | 351 |
| 546 | 20240617 | 104600 | 1922709750 | 25450 | 25400 | 25450 | 25400 | 58 |
| 547 | 20240617 | 104500 | 1921236300 | 25350 | 25400 | 25400 | 25350 | 72 |
| 548 | 20240617 | 104400 | 1919407650 | 25400 | 25400 | 25400 | 25400 | 56 |
| 549 | 20240617 | 104300 | 1917985250 | 25400 | 25400 | 25400 | 25400 | 74 |
| 550 | 20240617 | 104200 | 1916105650 | 25400 | 25400 | 25400 | 25400 | 14 |
| 551 | 20240617 | 104100 | 1915750050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 552 | 20240617 | 104000 | 1915750050 | 25400 | 25400 | 25400 | 25400 | 4 |
| 553 | 20240617 | 103900 | 1915648450 | 25400 | 25450 | 25450 | 25400 | 102 |
| 554 | 20240617 | 103800 | 1913057400 | 25450 | 25450 | 25450 | 25450 | 6 |
| 555 | 20240617 | 103700 | 1912904700 | 25450 | 25400 | 25450 | 25400 | 7 |
| 556 | 20240617 | 103600 | 1912726700 | 25400 | 25500 | 25500 | 25350 | 4232 |
| 557 | 20240617 | 103500 | 1805132900 | 25500 | 25500 | 25500 | 25450 | 115 |
| 558 | 20240617 | 103400 | 1802200700 | 25500 | 25500 | 25500 | 25500 | 4 |
| 559 | 20240617 | 103300 | 1802098700 | 25450 | 25500 | 25500 | 25450 | 34 |
| 560 | 20240617 | 103200 | 1801231950 | 25500 | 25450 | 25500 | 25400 | 1076 |
| 561 | 20240617 | 103100 | 1773847850 | 25500 | 25550 | 25550 | 25500 | 125 |
| 562 | 20240617 | 103000 | 1770660150 | 25450 | 25550 | 25550 | 25450 | 168 |
| 563 | 20240617 | 102900 | 1766377200 | 25550 | 25550 | 25550 | 25550 | 29 |
| 564 | 20240617 | 102800 | 1765636250 | 25500 | 25550 | 25550 | 25500 | 4 |
| 565 | 20240617 | 102700 | 1765534100 | 25450 | 25550 | 25550 | 25450 | 504 |
| 566 | 20240617 | 102600 | 1752698500 | 25600 | 25550 | 25600 | 25550 | 180 |
| 567 | 20240617 | 102500 | 1748096950 | 25600 | 25600 | 25600 | 25550 | 185 |
| 568 | 20240617 | 102400 | 1743362950 | 25600 | 25600 | 25600 | 25600 | 52 |
| 569 | 20240617 | 102300 | 1742031750 | 25600 | 25600 | 25600 | 25600 | 20 |
| 570 | 20240617 | 102200 | 1741519750 | 25550 | 25550 | 25600 | 25550 | 72 |
| 571 | 20240617 | 102100 | 1739680000 | 25500 | 25450 | 25500 | 25450 | 363 |
| 572 | 20240617 | 102000 | 1730434700 | 25450 | 25550 | 25550 | 25450 | 2027 |
| 573 | 20240617 | 101900 | 1678826450 | 25550 | 25550 | 25550 | 25500 | 47 |
| 574 | 20240617 | 101800 | 1677626250 | 25550 | 25500 | 25550 | 25450 | 170 |
| 575 | 20240617 | 101700 | 1673295900 | 25500 | 25500 | 25500 | 25500 | 18 |
| 576 | 20240617 | 101600 | 1672836900 | 25400 | 25500 | 25500 | 25400 | 362 |
| 577 | 20240617 | 101500 | 1663626100 | 25500 | 25550 | 25550 | 25500 | 35 |
| 578 | 20240617 | 101400 | 1662732000 | 25550 | 25550 | 25600 | 25500 | 886 |
| 579 | 20240617 | 101300 | 1640126700 | 25600 | 25600 | 25600 | 25600 | 84 |
| 580 | 20240617 | 101200 | 1637976300 | 25650 | 25550 | 25650 | 25500 | 618 |
| 581 | 20240617 | 101100 | 1622178400 | 25550 | 25550 | 25550 | 25450 | 67 |
| 582 | 20240617 | 101000 | 1620466750 | 25550 | 25500 | 25550 | 25500 | 549 |
| 583 | 20240617 | 100900 | 1606466700 | 25500 | 25600 | 25600 | 25500 | 81 |
| 584 | 20240617 | 100800 | 1604398600 | 25550 | 25600 | 25600 | 25550 | 1706 |
| 585 | 20240617 | 100700 | 1560761950 | 25600 | 25600 | 25600 | 25550 | 166 |
| 586 | 20240617 | 100600 | 1556517250 | 25600 | 25400 | 25600 | 25350 | 4760 |
| 587 | 20240617 | 100500 | 1435352500 | 25400 | 25350 | 25400 | 25350 | 291 |
| 588 | 20240617 | 100400 | 1427975500 | 25350 | 25350 | 25400 | 25350 | 293 |
| 589 | 20240617 | 100300 | 1420543800 | 25350 | 25300 | 25350 | 25300 | 151 |
| 590 | 20240617 | 100200 | 1416723300 | 25300 | 25300 | 25350 | 25300 | 1131 |
| 591 | 20240617 | 100100 | 1388057500 | 25300 | 25400 | 25400 | 25300 | 1423 |
| 592 | 20240617 | 100000 | 1352051400 | 25400 | 25400 | 25400 | 25350 | 27 |
| 593 | 20240617 | 095900 | 1351366600 | 25300 | 25400 | 25400 | 25300 | 376 |
| 594 | 20240617 | 095800 | 1341834100 | 25400 | 25350 | 25400 | 25350 | 86 |
| 595 | 20240617 | 095700 | 1339653200 | 25300 | 25300 | 25300 | 25300 | 552 |
| 596 | 20240617 | 095600 | 1325687600 | 25300 | 25350 | 25350 | 25300 | 255 |
| 597 | 20240617 | 095500 | 1319228550 | 25300 | 25350 | 25350 | 25300 | 1438 |
| 598 | 20240617 | 095400 | 1282812400 | 25350 | 25350 | 25350 | 25350 | 128 |
| 599 | 20240617 | 095300 | 1279567600 | 25350 | 25300 | 25350 | 25300 | 31 |
| 600 | 20240617 | 095200 | 1278782800 | 25250 | 25350 | 25350 | 25250 | 203 |
| 601 | 20240617 | 095100 | 1273655250 | 25350 | 25300 | 25350 | 25300 | 37 |
| 602 | 20240617 | 095000 | 1272717900 | 25350 | 25350 | 25350 | 25300 | 52 |
| 603 | 20240617 | 094900 | 1271400250 | 25350 | 25400 | 25400 | 25250 | 57 |
| 604 | 20240617 | 094800 | 1269955250 | 25250 | 25250 | 25250 | 25250 | 25 |
| 605 | 20240617 | 094700 | 1269324000 | 25250 | 25300 | 25300 | 25250 | 75 |
| 606 | 20240617 | 094600 | 1267429000 | 25300 | 25400 | 25400 | 25250 | 907 |
| 607 | 20240617 | 094500 | 1244492200 | 25400 | 25400 | 25400 | 25300 | 157 |
| 608 | 20240617 | 094400 | 1240514400 | 25400 | 25350 | 25400 | 25300 | 34 |
| 609 | 20240617 | 094300 | 1239652900 | 25350 | 25400 | 25400 | 25350 | 246 |
| 610 | 20240617 | 094200 | 1233408350 | 25350 | 25350 | 25350 | 25350 | 154 |
| 611 | 20240617 | 094100 | 1229504450 | 25350 | 25300 | 25350 | 25300 | 1668 |
| 612 | 20240617 | 094000 | 1187303550 | 25300 | 25300 | 25300 | 25250 | 158 |
| 613 | 20240617 | 093900 | 1183306650 | 25250 | 25200 | 25250 | 25200 | 324 |
| 614 | 20240617 | 093800 | 1175132000 | 25150 | 25200 | 25250 | 25100 | 815 |
| 615 | 20240617 | 093700 | 1154636350 | 25150 | 25200 | 25200 | 25150 | 695 |
| 616 | 20240617 | 093600 | 1137153450 | 25200 | 25200 | 25200 | 25100 | 617 |
| 617 | 20240617 | 093500 | 1121644600 | 25200 | 25150 | 25200 | 25100 | 75 |
| 618 | 20240617 | 093400 | 1119758100 | 25150 | 25100 | 25150 | 25050 | 754 |
| 619 | 20240617 | 093300 | 1100834150 | 25050 | 25100 | 25150 | 25050 | 304 |
| 620 | 20240617 | 093200 | 1093203500 | 25100 | 25150 | 25150 | 25100 | 124 |
| 621 | 20240617 | 093100 | 1090089850 | 25150 | 25100 | 25150 | 25050 | 1295 |
| 622 | 20240617 | 093000 | 1057583300 | 25100 | 25050 | 25100 | 25050 | 193 |
| 623 | 20240617 | 092900 | 1052748150 | 25050 | 24950 | 25050 | 24950 | 1834 |
| 624 | 20240617 | 092800 | 1006868900 | 25000 | 25000 | 25050 | 24950 | 298 |
| 625 | 20240617 | 092700 | 999429250 | 25000 | 25000 | 25050 | 25000 | 2148 |
| 626 | 20240617 | 092600 | 945724600 | 25050 | 25050 | 25050 | 25000 | 167 |
| 627 | 20240617 | 092500 | 941543750 | 25000 | 25050 | 25050 | 25000 | 671 |
| 628 | 20240617 | 092400 | 924738450 | 25000 | 25000 | 25050 | 25000 | 298 |
| 629 | 20240617 | 092300 | 917287350 | 25050 | 25050 | 25100 | 25000 | 1060 |
| 630 | 20240617 | 092200 | 890736300 | 25100 | 25100 | 25100 | 25050 | 155 |
| 631 | 20240617 | 092100 | 886851550 | 25050 | 25100 | 25150 | 25050 | 1871 |
| 632 | 20240617 | 092000 | 839919800 | 25150 | 25100 | 25200 | 25100 | 1936 |
| 633 | 20240617 | 091900 | 791269300 | 25150 | 25100 | 25150 | 25100 | 256 |
| 634 | 20240617 | 091800 | 784842600 | 25150 | 25100 | 25150 | 25000 | 1365 |
| 635 | 20240617 | 091700 | 750640450 | 25050 | 25150 | 25150 | 25000 | 615 |
| 636 | 20240617 | 091600 | 735258950 | 25050 | 25200 | 25200 | 25050 | 1590 |
| 637 | 20240617 | 091500 | 695271500 | 25200 | 25200 | 25200 | 25150 | 268 |
| 638 | 20240617 | 091400 | 688519250 | 25150 | 25050 | 25150 | 25000 | 1142 |
| 639 | 20240617 | 091300 | 659882400 | 25050 | 25100 | 25100 | 25050 | 600 |
| 640 | 20240617 | 091200 | 644842750 | 25050 | 25000 | 25050 | 24950 | 1334 |
| 641 | 20240617 | 091100 | 611471300 | 24950 | 24950 | 25000 | 24900 | 730 |
| 642 | 20240617 | 091000 | 593240900 | 24950 | 24900 | 25000 | 24900 | 269 |
| 643 | 20240617 | 090900 | 586528800 | 25000 | 25000 | 25100 | 24900 | 1380 |
| 644 | 20240617 | 090800 | 552063750 | 25000 | 25100 | 25100 | 25000 | 639 |
| 645 | 20240617 | 090700 | 536043150 | 25100 | 25050 | 25100 | 25000 | 1279 |
| 646 | 20240617 | 090600 | 503947000 | 25050 | 25050 | 25100 | 25000 | 462 |
| 647 | 20240617 | 090500 | 492374400 | 25100 | 25250 | 25250 | 25100 | 944 |
| 648 | 20240617 | 090400 | 468641600 | 25200 | 25150 | 25200 | 25150 | 77 |
| 649 | 20240617 | 090300 | 466704550 | 25150 | 25150 | 25300 | 25150 | 387 |
| 650 | 20240617 | 090200 | 456915200 | 25100 | 25150 | 25300 | 25100 | 3808 |
| 651 | 20240617 | 090100 | 361267600 | 25100 | 25350 | 25350 | 24750 | 5956 |
| 652 | 20240617 | 090000 | 212181950 | 25250 | 25600 | 25600 | 25250 | 8297 |