36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 201200 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 6221 |
| 3 | 20240617 | 201100 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 4 | 20240617 | 201000 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 5 | 20240617 | 200900 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 6 | 20240617 | 200800 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 7 | 20240617 | 200700 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 8 | 20240617 | 200600 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 9 | 20240617 | 200500 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 10 | 20240617 | 200400 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 11 | 20240617 | 200300 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 12 | 20240617 | 200200 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 13 | 20240617 | 200100 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 14 | 20240617 | 200000 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 15 | 20240617 | 195900 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 16 | 20240617 | 195800 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 17 | 20240617 | 195700 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 18 | 20240617 | 195600 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 19 | 20240617 | 195500 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 20 | 20240617 | 195400 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 21 | 20240617 | 195300 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 22 | 20240617 | 195200 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 23 | 20240617 | 195100 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 24 | 20240617 | 195000 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 25 | 20240617 | 194900 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 26 | 20240617 | 194800 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 27 | 20240617 | 194700 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 28 | 20240617 | 194600 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 29 | 20240617 | 194500 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 30 | 20240617 | 194400 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 31 | 20240617 | 194300 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 32 | 20240617 | 194200 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 6221 |
| 33 | 20240617 | 194100 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 34 | 20240617 | 194000 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 35 | 20240617 | 193900 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 36 | 20240617 | 193800 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 37 | 20240617 | 193700 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 38 | 20240617 | 193600 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 39 | 20240617 | 193500 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 40 | 20240617 | 193400 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 41 | 20240617 | 193300 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 42 | 20240617 | 193200 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 43 | 20240617 | 193100 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 44 | 20240617 | 193000 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 45 | 20240617 | 192900 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 46 | 20240617 | 192800 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 47 | 20240617 | 192700 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 48 | 20240617 | 192600 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 49 | 20240617 | 192500 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 50 | 20240617 | 192400 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 51 | 20240617 | 192300 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 52 | 20240617 | 192200 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 53 | 20240617 | 192100 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 54 | 20240617 | 192000 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 55 | 20240617 | 191900 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 56 | 20240617 | 191800 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 57 | 20240617 | 191700 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 58 | 20240617 | 191600 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 59 | 20240617 | 191500 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 60 | 20240617 | 191400 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 61 | 20240617 | 191300 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 62 | 20240617 | 191200 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 6221 |
| 63 | 20240617 | 191100 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 64 | 20240617 | 191000 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 65 | 20240617 | 190900 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 66 | 20240617 | 190800 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 67 | 20240617 | 190700 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 68 | 20240617 | 190600 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 69 | 20240617 | 190500 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 70 | 20240617 | 190400 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 71 | 20240617 | 190300 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 72 | 20240617 | 190200 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 73 | 20240617 | 190100 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 74 | 20240617 | 190000 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 75 | 20240617 | 185900 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 76 | 20240617 | 185800 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 77 | 20240617 | 185700 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 78 | 20240617 | 185600 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 79 | 20240617 | 185500 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 80 | 20240617 | 185400 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 81 | 20240617 | 185300 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 82 | 20240617 | 185200 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 83 | 20240617 | 185100 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 84 | 20240617 | 185000 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 85 | 20240617 | 184900 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 86 | 20240617 | 184800 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 87 | 20240617 | 184700 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 88 | 20240617 | 184600 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 89 | 20240617 | 184500 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 90 | 20240617 | 184400 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 91 | 20240617 | 184300 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 92 | 20240617 | 184200 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 6221 |
| 93 | 20240617 | 184100 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 94 | 20240617 | 184000 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 95 | 20240617 | 183900 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 96 | 20240617 | 183800 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 97 | 20240617 | 183700 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 98 | 20240617 | 183600 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 99 | 20240617 | 183500 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 100 | 20240617 | 183400 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 101 | 20240617 | 183300 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 102 | 20240617 | 183200 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 103 | 20240617 | 183100 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 104 | 20240617 | 183000 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 105 | 20240617 | 182900 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 106 | 20240617 | 182800 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 107 | 20240617 | 182700 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 108 | 20240617 | 182600 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 109 | 20240617 | 182500 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 110 | 20240617 | 182400 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 111 | 20240617 | 182300 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 112 | 20240617 | 182200 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 113 | 20240617 | 182100 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 114 | 20240617 | 182000 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 115 | 20240617 | 181900 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 116 | 20240617 | 181800 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 117 | 20240617 | 181700 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 118 | 20240617 | 181600 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 119 | 20240617 | 181500 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 120 | 20240617 | 181400 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 121 | 20240617 | 181300 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 122 | 20240617 | 181200 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 6221 |
| 123 | 20240617 | 181100 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 124 | 20240617 | 181000 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 125 | 20240617 | 180900 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 126 | 20240617 | 180800 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 127 | 20240617 | 180700 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 128 | 20240617 | 180600 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 129 | 20240617 | 180500 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 130 | 20240617 | 180400 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 131 | 20240617 | 180300 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 132 | 20240617 | 180200 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 133 | 20240617 | 180100 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 134 | 20240617 | 180000 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 135 | 20240617 | 175900 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 136 | 20240617 | 175800 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 137 | 20240617 | 175700 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 138 | 20240617 | 175600 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 139 | 20240617 | 175500 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 140 | 20240617 | 175400 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 141 | 20240617 | 175300 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 142 | 20240617 | 175200 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 143 | 20240617 | 175100 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 144 | 20240617 | 175000 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 145 | 20240617 | 174900 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 146 | 20240617 | 174800 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 147 | 20240617 | 174700 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 148 | 20240617 | 174600 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 149 | 20240617 | 174500 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 150 | 20240617 | 174400 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 151 | 20240617 | 174300 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 152 | 20240617 | 174200 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 6221 |
| 153 | 20240617 | 174100 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 154 | 20240617 | 174000 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 155 | 20240617 | 173900 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 156 | 20240617 | 173800 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 157 | 20240617 | 173700 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 158 | 20240617 | 173600 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 159 | 20240617 | 173500 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 160 | 20240617 | 173400 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 161 | 20240617 | 173300 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 162 | 20240617 | 173200 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 163 | 20240617 | 173100 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 164 | 20240617 | 173000 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 165 | 20240617 | 172900 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 166 | 20240617 | 172800 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 167 | 20240617 | 172700 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 168 | 20240617 | 172600 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 169 | 20240617 | 172500 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 170 | 20240617 | 172400 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 171 | 20240617 | 172300 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 172 | 20240617 | 172200 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 173 | 20240617 | 172100 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 174 | 20240617 | 172000 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 175 | 20240617 | 171900 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 176 | 20240617 | 171800 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 177 | 20240617 | 171700 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 178 | 20240617 | 171600 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 179 | 20240617 | 171500 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 180 | 20240617 | 171400 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 181 | 20240617 | 171300 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 182 | 20240617 | 171200 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 6221 |
| 183 | 20240617 | 171100 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 184 | 20240617 | 171000 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 185 | 20240617 | 170900 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 186 | 20240617 | 170800 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 187 | 20240617 | 170700 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 188 | 20240617 | 170600 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 189 | 20240617 | 170500 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 190 | 20240617 | 170400 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 191 | 20240617 | 170300 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 192 | 20240617 | 170200 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 193 | 20240617 | 170100 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 194 | 20240617 | 170000 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 195 | 20240617 | 165900 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 196 | 20240617 | 165800 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 197 | 20240617 | 165700 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 198 | 20240617 | 165600 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 199 | 20240617 | 165500 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 200 | 20240617 | 165400 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 201 | 20240617 | 165300 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 202 | 20240617 | 165200 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 203 | 20240617 | 165100 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 204 | 20240617 | 165000 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 205 | 20240617 | 164900 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 206 | 20240617 | 164800 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 207 | 20240617 | 164700 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 208 | 20240617 | 164600 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 209 | 20240617 | 164500 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 210 | 20240617 | 164400 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 211 | 20240617 | 164300 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 212 | 20240617 | 164200 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 6221 |
| 213 | 20240617 | 164100 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 214 | 20240617 | 164000 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 215 | 20240617 | 163900 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 216 | 20240617 | 163800 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 217 | 20240617 | 163700 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 218 | 20240617 | 163600 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 219 | 20240617 | 163500 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 220 | 20240617 | 163400 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 221 | 20240617 | 163300 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 222 | 20240617 | 163200 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 223 | 20240617 | 163100 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 224 | 20240617 | 163000 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 225 | 20240617 | 162900 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 226 | 20240617 | 162800 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 227 | 20240617 | 162700 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 228 | 20240617 | 162600 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 229 | 20240617 | 162500 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 230 | 20240617 | 162400 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 231 | 20240617 | 162300 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 232 | 20240617 | 162200 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 233 | 20240617 | 162100 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 234 | 20240617 | 162000 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 235 | 20240617 | 161900 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 236 | 20240617 | 161800 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 237 | 20240617 | 161700 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 238 | 20240617 | 161600 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 239 | 20240617 | 161500 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 240 | 20240617 | 161400 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 241 | 20240617 | 161300 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 242 | 20240617 | 161200 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 6221 |
| 243 | 20240617 | 161100 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 244 | 20240617 | 161000 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 245 | 20240617 | 160900 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 246 | 20240617 | 160800 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 247 | 20240617 | 160700 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 248 | 20240617 | 160600 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 249 | 20240617 | 160500 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 250 | 20240617 | 160400 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 251 | 20240617 | 160300 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 252 | 20240617 | 160200 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 253 | 20240617 | 160100 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 254 | 20240617 | 160000 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 255 | 20240617 | 155900 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 256 | 20240617 | 155800 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 257 | 20240617 | 155700 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 258 | 20240617 | 155600 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 259 | 20240617 | 155500 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 260 | 20240617 | 155400 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 261 | 20240617 | 155300 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 262 | 20240617 | 155200 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 263 | 20240617 | 155100 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 264 | 20240617 | 155000 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 265 | 20240617 | 154900 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 266 | 20240617 | 154800 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 267 | 20240617 | 154700 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 268 | 20240617 | 154600 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 269 | 20240617 | 154500 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 270 | 20240617 | 154400 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 271 | 20240617 | 154300 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 272 | 20240617 | 154200 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 6221 |
| 273 | 20240617 | 154100 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 274 | 20240617 | 154000 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 275 | 20240617 | 153900 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 276 | 20240617 | 153800 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 277 | 20240617 | 153700 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 278 | 20240617 | 153600 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 279 | 20240617 | 153500 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 280 | 20240617 | 153400 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 281 | 20240617 | 153300 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 282 | 20240617 | 153200 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 283 | 20240617 | 153100 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 284 | 20240617 | 153000 | 9651340250 | 39850 | 39850 | 39850 | 39850 | 6221 |
| 285 | 20240617 | 152900 | 9403433400 | 40200 | 40200 | 40200 | 40200 | 0 |
| 286 | 20240617 | 152800 | 9403433400 | 40200 | 40200 | 40200 | 40200 | 0 |
| 287 | 20240617 | 152700 | 9403433400 | 40200 | 40200 | 40200 | 40200 | 0 |
| 288 | 20240617 | 152600 | 9403433400 | 40200 | 40200 | 40200 | 40200 | 0 |
| 289 | 20240617 | 152500 | 9403433400 | 40200 | 40200 | 40200 | 40200 | 0 |
| 290 | 20240617 | 152400 | 9403433400 | 40200 | 40200 | 40200 | 40200 | 0 |
| 291 | 20240617 | 152300 | 9403433400 | 40200 | 40200 | 40200 | 40200 | 0 |
| 292 | 20240617 | 152200 | 9403433400 | 40200 | 40200 | 40200 | 40200 | 0 |
| 293 | 20240617 | 152100 | 9403433400 | 40200 | 40200 | 40200 | 40200 | 0 |
| 294 | 20240617 | 152000 | 9403433400 | 40200 | 40200 | 40200 | 40200 | 0 |
| 295 | 20240617 | 151900 | 9403433400 | 40200 | 40200 | 40200 | 40050 | 410 |
| 296 | 20240617 | 151800 | 9386982350 | 40200 | 40000 | 40200 | 40000 | 1738 |
| 297 | 20240617 | 151700 | 9317256850 | 40000 | 40000 | 40050 | 40000 | 583 |
| 298 | 20240617 | 151600 | 9293928000 | 40150 | 40000 | 40150 | 39950 | 624 |
| 299 | 20240617 | 151500 | 9268960000 | 40000 | 40000 | 40050 | 40000 | 256 |
| 300 | 20240617 | 151400 | 9258719600 | 40000 | 40050 | 40150 | 40000 | 509 |
| 301 | 20240617 | 151300 | 9238333150 | 40000 | 40000 | 40050 | 39950 | 706 |
| 302 | 20240617 | 151200 | 9210093800 | 40000 | 40050 | 40100 | 40000 | 217 |
| 303 | 20240617 | 151100 | 9201407350 | 40000 | 40050 | 40150 | 40000 | 381 |
| 304 | 20240617 | 151000 | 9186149100 | 40000 | 39900 | 40050 | 39850 | 1353 |
| 305 | 20240617 | 150900 | 9132112850 | 39900 | 40000 | 40000 | 39900 | 1226 |
| 306 | 20240617 | 150800 | 9083142500 | 40000 | 39950 | 40050 | 39900 | 375 |
| 307 | 20240617 | 150700 | 9068163150 | 39950 | 40000 | 40100 | 39900 | 319 |
| 308 | 20240617 | 150600 | 9055410050 | 40050 | 40000 | 40050 | 39900 | 403 |
| 309 | 20240617 | 150500 | 9039305350 | 39950 | 40050 | 40150 | 39950 | 290 |
| 310 | 20240617 | 150400 | 9027704550 | 40000 | 39950 | 40050 | 39950 | 603 |
| 311 | 20240617 | 150300 | 9003593400 | 39950 | 39900 | 40150 | 39900 | 191 |
| 312 | 20240617 | 150200 | 8995955450 | 39900 | 40100 | 40100 | 39900 | 326 |
| 313 | 20240617 | 150100 | 8982925350 | 40000 | 40000 | 40050 | 39850 | 275 |
| 314 | 20240617 | 150000 | 8971933000 | 40000 | 39900 | 40050 | 39850 | 983 |
| 315 | 20240617 | 145900 | 8932615850 | 39800 | 39850 | 39950 | 39750 | 471 |
| 316 | 20240617 | 145800 | 8913847750 | 39850 | 39850 | 39850 | 39800 | 327 |
| 317 | 20240617 | 145700 | 8900819550 | 39800 | 39850 | 39900 | 39800 | 308 |
| 318 | 20240617 | 145600 | 8888551000 | 39850 | 39850 | 39950 | 39800 | 287 |
| 319 | 20240617 | 145500 | 8877108500 | 39850 | 39850 | 39850 | 39750 | 858 |
| 320 | 20240617 | 145400 | 8842934250 | 39800 | 39950 | 40000 | 39800 | 819 |
| 321 | 20240617 | 145300 | 8810293350 | 40000 | 39950 | 40000 | 39800 | 645 |
| 322 | 20240617 | 145200 | 8784554150 | 40000 | 40000 | 40050 | 39950 | 142 |
| 323 | 20240617 | 145100 | 8778877600 | 40050 | 40200 | 40200 | 40050 | 443 |
| 324 | 20240617 | 145000 | 8761109200 | 40200 | 40000 | 40250 | 39950 | 833 |
| 325 | 20240617 | 144900 | 8727713250 | 40000 | 39700 | 40000 | 39700 | 1060 |
| 326 | 20240617 | 144800 | 8685491900 | 39750 | 39700 | 39750 | 39700 | 672 |
| 327 | 20240617 | 144700 | 8658808400 | 39750 | 39700 | 39750 | 39700 | 384 |
| 328 | 20240617 | 144600 | 8643563050 | 39700 | 39800 | 39800 | 39700 | 377 |
| 329 | 20240617 | 144500 | 8628588550 | 39750 | 39750 | 39750 | 39700 | 253 |
| 330 | 20240617 | 144400 | 8618535400 | 39750 | 39700 | 39750 | 39700 | 570 |
| 331 | 20240617 | 144300 | 8595890200 | 39750 | 39700 | 39800 | 39700 | 311 |
| 332 | 20240617 | 144200 | 8583529750 | 39700 | 39750 | 39800 | 39700 | 426 |
| 333 | 20240617 | 144100 | 8566606500 | 39750 | 39750 | 39750 | 39700 | 435 |
| 334 | 20240617 | 144000 | 8549331600 | 39750 | 39750 | 39800 | 39700 | 258 |
| 335 | 20240617 | 143900 | 8539076000 | 39750 | 39750 | 39750 | 39700 | 464 |
| 336 | 20240617 | 143800 | 8520639650 | 39750 | 39750 | 39750 | 39700 | 359 |
| 337 | 20240617 | 143700 | 8506381200 | 39700 | 39650 | 39750 | 39650 | 472 |
| 338 | 20240617 | 143600 | 8487654000 | 39700 | 39650 | 39750 | 39650 | 505 |
| 339 | 20240617 | 143500 | 8467608300 | 39700 | 39700 | 39750 | 39650 | 464 |
| 340 | 20240617 | 143400 | 8449198850 | 39700 | 39750 | 39750 | 39650 | 185 |
| 341 | 20240617 | 143300 | 8441852250 | 39750 | 39700 | 39750 | 39700 | 569 |
| 342 | 20240617 | 143200 | 8419240800 | 39650 | 39700 | 39800 | 39650 | 428 |
| 343 | 20240617 | 143100 | 8402250550 | 39700 | 39750 | 39750 | 39700 | 477 |
| 344 | 20240617 | 143000 | 8383300050 | 39750 | 39800 | 39850 | 39750 | 377 |
| 345 | 20240617 | 142900 | 8368298450 | 39800 | 39850 | 39900 | 39800 | 451 |
| 346 | 20240617 | 142800 | 8350338800 | 39900 | 39850 | 39900 | 39850 | 263 |
| 347 | 20240617 | 142700 | 8339853350 | 39900 | 39850 | 39950 | 39850 | 113 |
| 348 | 20240617 | 142600 | 8335345050 | 39950 | 39900 | 39950 | 39850 | 388 |
| 349 | 20240617 | 142500 | 8319866200 | 39900 | 39900 | 39950 | 39850 | 375 |
| 350 | 20240617 | 142400 | 8304905600 | 39900 | 39900 | 39950 | 39900 | 171 |
| 351 | 20240617 | 142300 | 8298082050 | 39950 | 39950 | 40000 | 39900 | 504 |
| 352 | 20240617 | 142200 | 8277944450 | 39950 | 40000 | 40000 | 39950 | 140 |
| 353 | 20240617 | 142100 | 8272346600 | 40000 | 40000 | 40050 | 39950 | 143 |
| 354 | 20240617 | 142000 | 8266627500 | 40000 | 39950 | 40000 | 39950 | 213 |
| 355 | 20240617 | 141900 | 8258111050 | 39950 | 40000 | 40000 | 39950 | 288 |
| 356 | 20240617 | 141800 | 8246600550 | 39950 | 39950 | 40000 | 39950 | 85 |
| 357 | 20240617 | 141700 | 8243203700 | 39900 | 39950 | 40050 | 39900 | 525 |
| 358 | 20240617 | 141600 | 8222204200 | 39950 | 39950 | 39950 | 39900 | 293 |
| 359 | 20240617 | 141500 | 8210499250 | 39950 | 40000 | 40000 | 39950 | 357 |
| 360 | 20240617 | 141400 | 8196222700 | 39950 | 39950 | 40050 | 39950 | 608 |
| 361 | 20240617 | 141300 | 8171921200 | 39900 | 39950 | 39950 | 39900 | 78 |
| 362 | 20240617 | 141200 | 8168806450 | 39850 | 39900 | 39950 | 39850 | 822 |
| 363 | 20240617 | 141100 | 8136012150 | 39950 | 39850 | 39950 | 39850 | 142 |
| 364 | 20240617 | 141000 | 8130348000 | 39850 | 40000 | 40050 | 39850 | 388 |
| 365 | 20240617 | 140900 | 8114850550 | 39950 | 39950 | 39950 | 39900 | 529 |
| 366 | 20240617 | 140800 | 8093740450 | 39900 | 39900 | 40000 | 39900 | 319 |
| 367 | 20240617 | 140700 | 8080990100 | 39900 | 39950 | 39950 | 39850 | 313 |
| 368 | 20240617 | 140600 | 8068487950 | 39900 | 39950 | 40000 | 39900 | 273 |
| 369 | 20240617 | 140500 | 8057578800 | 39950 | 39950 | 40000 | 39950 | 199 |
| 370 | 20240617 | 140400 | 8049627150 | 39950 | 39900 | 40000 | 39900 | 290 |
| 371 | 20240617 | 140300 | 8038047700 | 39900 | 39950 | 40000 | 39900 | 383 |
| 372 | 20240617 | 140200 | 8022744000 | 39950 | 40000 | 40000 | 39950 | 319 |
| 373 | 20240617 | 140100 | 8009995550 | 39950 | 40000 | 40050 | 39950 | 327 |
| 374 | 20240617 | 140000 | 7996914600 | 40000 | 40000 | 40050 | 39950 | 243 |
| 375 | 20240617 | 135900 | 7987192600 | 40000 | 40050 | 40100 | 40000 | 223 |
| 376 | 20240617 | 135800 | 7978268900 | 40000 | 40050 | 40050 | 40000 | 294 |
| 377 | 20240617 | 135700 | 7966506750 | 40000 | 40050 | 40100 | 40000 | 66 |
| 378 | 20240617 | 135600 | 7963864100 | 40000 | 40100 | 40150 | 40000 | 408 |
| 379 | 20240617 | 135500 | 7947511600 | 40100 | 40000 | 40100 | 40000 | 132 |
| 380 | 20240617 | 135400 | 7942227350 | 39950 | 40050 | 40050 | 39950 | 280 |
| 381 | 20240617 | 135300 | 7931020250 | 40000 | 40000 | 40100 | 39950 | 181 |
| 382 | 20240617 | 135200 | 7923777450 | 40050 | 40050 | 40050 | 39950 | 317 |
| 383 | 20240617 | 135100 | 7911094850 | 39900 | 40100 | 40100 | 39900 | 223 |
| 384 | 20240617 | 135000 | 7902171250 | 40000 | 40150 | 40150 | 40000 | 493 |
| 385 | 20240617 | 134900 | 7882402750 | 40100 | 40100 | 40150 | 40000 | 144 |
| 386 | 20240617 | 134800 | 7876631300 | 39950 | 40000 | 40100 | 39950 | 137 |
| 387 | 20240617 | 134700 | 7871146000 | 39950 | 40000 | 40150 | 39950 | 286 |
| 388 | 20240617 | 134600 | 7859691050 | 39950 | 39950 | 40000 | 39950 | 213 |
| 389 | 20240617 | 134500 | 7851177450 | 39800 | 39900 | 39950 | 39800 | 362 |
| 390 | 20240617 | 134400 | 7836741400 | 39900 | 39950 | 40000 | 39900 | 223 |
| 391 | 20240617 | 134300 | 7827832900 | 39950 | 40000 | 40200 | 39950 | 269 |
| 392 | 20240617 | 134200 | 7817072150 | 39950 | 39950 | 40000 | 39950 | 290 |
| 393 | 20240617 | 134100 | 7805485650 | 39950 | 40050 | 40200 | 39950 | 220 |
| 394 | 20240617 | 134000 | 7796679450 | 40050 | 40050 | 40100 | 39950 | 564 |
| 395 | 20240617 | 133900 | 7774110600 | 40050 | 40100 | 40100 | 40000 | 228 |
| 396 | 20240617 | 133800 | 7764980550 | 40050 | 40100 | 40150 | 40050 | 261 |
| 397 | 20240617 | 133700 | 7754512850 | 40100 | 40150 | 40200 | 40100 | 363 |
| 398 | 20240617 | 133600 | 7739934400 | 40150 | 40200 | 40250 | 40150 | 207 |
| 399 | 20240617 | 133500 | 7731617100 | 40150 | 40250 | 40300 | 40150 | 367 |
| 400 | 20240617 | 133400 | 7716849050 | 40250 | 40350 | 40400 | 40200 | 630 |
| 401 | 20240617 | 133300 | 7691450700 | 40350 | 40200 | 40400 | 40200 | 492 |
| 402 | 20240617 | 133200 | 7671620650 | 40200 | 40150 | 40300 | 40150 | 717 |
| 403 | 20240617 | 133100 | 7642766650 | 40200 | 40150 | 40300 | 40150 | 278 |
| 404 | 20240617 | 133000 | 7631593250 | 40150 | 40100 | 40300 | 40100 | 951 |
| 405 | 20240617 | 132900 | 7593327700 | 40100 | 40200 | 40200 | 40100 | 398 |
| 406 | 20240617 | 132800 | 7577344450 | 40150 | 40200 | 40250 | 40150 | 307 |
| 407 | 20240617 | 132700 | 7565001050 | 40100 | 40000 | 40150 | 39950 | 411 |
| 408 | 20240617 | 132600 | 7548525150 | 39950 | 40100 | 40150 | 39950 | 287 |
| 409 | 20240617 | 132500 | 7537030850 | 40100 | 40000 | 40100 | 40000 | 457 |
| 410 | 20240617 | 132400 | 7518711750 | 39950 | 40050 | 40150 | 39950 | 393 |
| 411 | 20240617 | 132300 | 7502966500 | 40050 | 40150 | 40200 | 40050 | 279 |
| 412 | 20240617 | 132200 | 7491772400 | 40100 | 40100 | 40150 | 40050 | 375 |
| 413 | 20240617 | 132100 | 7476727400 | 40200 | 40000 | 40200 | 39950 | 524 |
| 414 | 20240617 | 132000 | 7455723650 | 39900 | 40150 | 40150 | 39900 | 636 |
| 415 | 20240617 | 131900 | 7430249100 | 40100 | 40150 | 40300 | 40100 | 255 |
| 416 | 20240617 | 131800 | 7419989300 | 40300 | 40100 | 40300 | 40050 | 1061 |
| 417 | 20240617 | 131700 | 7377329650 | 40000 | 40100 | 40100 | 39950 | 373 |
| 418 | 20240617 | 131600 | 7362393650 | 40100 | 40100 | 40150 | 39900 | 310 |
| 419 | 20240617 | 131500 | 7349985550 | 40100 | 39850 | 40100 | 39800 | 514 |
| 420 | 20240617 | 131400 | 7329456000 | 39800 | 39750 | 40000 | 39700 | 659 |
| 421 | 20240617 | 131300 | 7303236300 | 39750 | 39850 | 39950 | 39750 | 837 |
| 422 | 20240617 | 131200 | 7269870450 | 39800 | 39750 | 39900 | 39750 | 371 |
| 423 | 20240617 | 131100 | 7255094450 | 39700 | 39750 | 39800 | 39700 | 445 |
| 424 | 20240617 | 131000 | 7237405450 | 39650 | 39750 | 39850 | 39650 | 406 |
| 425 | 20240617 | 130900 | 7221269100 | 39700 | 39650 | 39750 | 39600 | 452 |
| 426 | 20240617 | 130800 | 7203351050 | 39650 | 39550 | 39800 | 39550 | 300 |
| 427 | 20240617 | 130700 | 7191465200 | 39550 | 39650 | 39800 | 39550 | 343 |
| 428 | 20240617 | 130600 | 7177864250 | 39550 | 39600 | 39750 | 39550 | 432 |
| 429 | 20240617 | 130500 | 7160764000 | 39550 | 39650 | 39700 | 39550 | 328 |
| 430 | 20240617 | 130400 | 7147760450 | 39650 | 39550 | 39650 | 39550 | 317 |
| 431 | 20240617 | 130300 | 7135208150 | 39650 | 39600 | 39700 | 39500 | 550 |
| 432 | 20240617 | 130200 | 7113437600 | 39550 | 39650 | 39650 | 39500 | 314 |
| 433 | 20240617 | 130100 | 7101012600 | 39550 | 39500 | 39600 | 39500 | 395 |
| 434 | 20240617 | 130000 | 7085385850 | 39500 | 39650 | 39700 | 39500 | 379 |
| 435 | 20240617 | 125900 | 7070390150 | 39600 | 39550 | 39700 | 39500 | 599 |
| 436 | 20240617 | 125800 | 7046674700 | 39600 | 39650 | 39650 | 39550 | 319 |
| 437 | 20240617 | 125700 | 7034046350 | 39500 | 39550 | 39600 | 39500 | 501 |
| 438 | 20240617 | 125600 | 7014225500 | 39500 | 39550 | 39650 | 39500 | 542 |
| 439 | 20240617 | 125500 | 6992763050 | 39550 | 39600 | 39600 | 39500 | 1095 |
| 440 | 20240617 | 125400 | 6949464850 | 39550 | 39600 | 39650 | 39550 | 788 |
| 441 | 20240617 | 125300 | 6918265800 | 39650 | 39650 | 39650 | 39550 | 287 |
| 442 | 20240617 | 125200 | 6906904700 | 39650 | 39600 | 39650 | 39550 | 444 |
| 443 | 20240617 | 125100 | 6889317400 | 39550 | 39650 | 39700 | 39550 | 386 |
| 444 | 20240617 | 125000 | 6874017200 | 39650 | 39750 | 39800 | 39650 | 711 |
| 445 | 20240617 | 124900 | 6845768800 | 39750 | 39750 | 39800 | 39700 | 2250 |
| 446 | 20240617 | 124800 | 6756330450 | 39800 | 39850 | 39900 | 39750 | 1263 |
| 447 | 20240617 | 124700 | 6706021800 | 39850 | 39950 | 40000 | 39850 | 259 |
| 448 | 20240617 | 124600 | 6695693950 | 39950 | 39850 | 39950 | 39850 | 1293 |
| 449 | 20240617 | 124500 | 6644094050 | 39800 | 39900 | 39900 | 39800 | 312 |
| 450 | 20240617 | 124400 | 6631672850 | 39850 | 40000 | 40000 | 39850 | 433 |
| 451 | 20240617 | 124300 | 6614379250 | 40050 | 40000 | 40150 | 40000 | 213 |
| 452 | 20240617 | 124200 | 6605846650 | 40150 | 39850 | 40150 | 39850 | 1012 |
| 453 | 20240617 | 124100 | 6565343500 | 39850 | 39800 | 39950 | 39750 | 872 |
| 454 | 20240617 | 124000 | 6530596950 | 39750 | 39800 | 39800 | 39750 | 241 |
| 455 | 20240617 | 123900 | 6521010050 | 39750 | 39750 | 39850 | 39750 | 356 |
| 456 | 20240617 | 123800 | 6506845050 | 39800 | 39800 | 39850 | 39750 | 329 |
| 457 | 20240617 | 123700 | 6493749650 | 39850 | 39800 | 39850 | 39750 | 300 |
| 458 | 20240617 | 123600 | 6481807550 | 39750 | 39800 | 39850 | 39750 | 556 |
| 459 | 20240617 | 123500 | 6459680850 | 39750 | 39750 | 39850 | 39700 | 356 |
| 460 | 20240617 | 123400 | 6445518000 | 39700 | 39750 | 39850 | 39700 | 322 |
| 461 | 20240617 | 123300 | 6432712450 | 39750 | 39700 | 39750 | 39650 | 261 |
| 462 | 20240617 | 123200 | 6422353850 | 39700 | 39800 | 39800 | 39650 | 411 |
| 463 | 20240617 | 123100 | 6406034800 | 39750 | 39750 | 39800 | 39700 | 320 |
| 464 | 20240617 | 123000 | 6393315450 | 39700 | 39850 | 39900 | 39700 | 312 |
| 465 | 20240617 | 122900 | 6380897400 | 39650 | 39650 | 39850 | 39600 | 2588 |
| 466 | 20240617 | 122800 | 6278167600 | 39650 | 39650 | 39700 | 39600 | 696 |
| 467 | 20240617 | 122700 | 6250593000 | 39650 | 39750 | 39750 | 39600 | 452 |
| 468 | 20240617 | 122600 | 6232670500 | 39700 | 39650 | 39750 | 39600 | 1076 |
| 469 | 20240617 | 122500 | 6189996800 | 39650 | 39650 | 39700 | 39650 | 152 |
| 470 | 20240617 | 122400 | 6183968850 | 39600 | 39650 | 39650 | 39600 | 532 |
| 471 | 20240617 | 122300 | 6162887850 | 39650 | 39650 | 39650 | 39600 | 275 |
| 472 | 20240617 | 122200 | 6151988700 | 39600 | 39650 | 39650 | 39600 | 324 |
| 473 | 20240617 | 122100 | 6139148600 | 39650 | 39650 | 39700 | 39600 | 262 |
| 474 | 20240617 | 122000 | 6128760350 | 39650 | 39700 | 39700 | 39600 | 313 |
| 475 | 20240617 | 121900 | 6116350100 | 39650 | 39650 | 39700 | 39600 | 310 |
| 476 | 20240617 | 121800 | 6104052650 | 39650 | 39650 | 39700 | 39650 | 409 |
| 477 | 20240617 | 121700 | 6087823050 | 39650 | 39700 | 39750 | 39650 | 250 |
| 478 | 20240617 | 121600 | 6077901050 | 39700 | 39650 | 39800 | 39650 | 444 |
| 479 | 20240617 | 121500 | 6060269850 | 39650 | 39700 | 39750 | 39650 | 274 |
| 480 | 20240617 | 121400 | 6049395150 | 39700 | 39700 | 39700 | 39600 | 344 |
| 481 | 20240617 | 121300 | 6035750100 | 39650 | 39700 | 39750 | 39600 | 511 |
| 482 | 20240617 | 121200 | 6015483200 | 39700 | 39700 | 39700 | 39650 | 230 |
| 483 | 20240617 | 121100 | 6006361000 | 39650 | 39700 | 39700 | 39600 | 262 |
| 484 | 20240617 | 121000 | 5995969800 | 39650 | 39650 | 39700 | 39650 | 335 |
| 485 | 20240617 | 120900 | 5982681150 | 39600 | 39550 | 39650 | 39500 | 1204 |
| 486 | 20240617 | 120800 | 5935072500 | 39550 | 39600 | 39600 | 39550 | 412 |
| 487 | 20240617 | 120700 | 5918766850 | 39600 | 39550 | 39650 | 39550 | 347 |
| 488 | 20240617 | 120600 | 5905033700 | 39600 | 39700 | 39700 | 39600 | 227 |
| 489 | 20240617 | 120500 | 5896040050 | 39600 | 39750 | 39750 | 39600 | 326 |
| 490 | 20240617 | 120400 | 5883115400 | 39700 | 39650 | 39750 | 39600 | 340 |
| 491 | 20240617 | 120300 | 5869631650 | 39700 | 39750 | 39750 | 39550 | 556 |
| 492 | 20240617 | 120200 | 5847577600 | 39750 | 39750 | 39750 | 39700 | 202 |
| 493 | 20240617 | 120100 | 5839555050 | 39750 | 39650 | 39750 | 39600 | 620 |
| 494 | 20240617 | 120000 | 5814946750 | 39650 | 39550 | 39650 | 39550 | 476 |
| 495 | 20240617 | 115900 | 5796092900 | 39550 | 39600 | 39600 | 39550 | 507 |
| 496 | 20240617 | 115800 | 5776036750 | 39550 | 39600 | 39600 | 39550 | 431 |
| 497 | 20240617 | 115700 | 5758984250 | 39550 | 39550 | 39550 | 39450 | 564 |
| 498 | 20240617 | 115600 | 5736697900 | 39500 | 39500 | 39550 | 39400 | 364 |
| 499 | 20240617 | 115500 | 5722321950 | 39450 | 39550 | 39600 | 39450 | 942 |
| 500 | 20240617 | 115400 | 5685110900 | 39500 | 39500 | 39550 | 39500 | 702 |
| 501 | 20240617 | 115300 | 5657374550 | 39500 | 39600 | 39600 | 39500 | 255 |
| 502 | 20240617 | 115200 | 5647292650 | 39550 | 39600 | 39600 | 39500 | 518 |
| 503 | 20240617 | 115100 | 5626801200 | 39550 | 39550 | 39550 | 39500 | 299 |
| 504 | 20240617 | 115000 | 5614981450 | 39500 | 39600 | 39600 | 39500 | 345 |
| 505 | 20240617 | 114900 | 5601343200 | 39550 | 39600 | 39600 | 39550 | 404 |
| 506 | 20240617 | 114800 | 5585359550 | 39550 | 39600 | 39600 | 39550 | 211 |
| 507 | 20240617 | 114700 | 5577011300 | 39600 | 39450 | 39600 | 39450 | 796 |
| 508 | 20240617 | 114600 | 5545570450 | 39450 | 39550 | 39600 | 39450 | 965 |
| 509 | 20240617 | 114500 | 5507408800 | 39500 | 39600 | 39600 | 39500 | 732 |
| 510 | 20240617 | 114400 | 5478489350 | 39550 | 39350 | 39550 | 39300 | 724 |
| 511 | 20240617 | 114300 | 5449921700 | 39350 | 39400 | 39450 | 39350 | 571 |
| 512 | 20240617 | 114200 | 5427420250 | 39400 | 39400 | 39400 | 39350 | 274 |
| 513 | 20240617 | 114100 | 5416629900 | 39350 | 39350 | 39400 | 39300 | 974 |
| 514 | 20240617 | 114000 | 5378296450 | 39350 | 39400 | 39400 | 39300 | 999 |
| 515 | 20240617 | 113900 | 5339014550 | 39350 | 39450 | 39450 | 39350 | 402 |
| 516 | 20240617 | 113800 | 5323190300 | 39400 | 39450 | 39450 | 39350 | 402 |
| 517 | 20240617 | 113700 | 5307359250 | 39400 | 39400 | 39450 | 39400 | 241 |
| 518 | 20240617 | 113600 | 5297862700 | 39350 | 39450 | 39500 | 39350 | 535 |
| 519 | 20240617 | 113500 | 5276762650 | 39400 | 39400 | 39450 | 39400 | 239 |
| 520 | 20240617 | 113400 | 5267334500 | 39400 | 39450 | 39500 | 39400 | 342 |
| 521 | 20240617 | 113300 | 5253846950 | 39400 | 39450 | 39500 | 39350 | 674 |
| 522 | 20240617 | 113200 | 5227280050 | 39400 | 39500 | 39500 | 39400 | 419 |
| 523 | 20240617 | 113100 | 5210762900 | 39450 | 39500 | 39550 | 39300 | 1954 |
| 524 | 20240617 | 113000 | 5133790300 | 39450 | 39450 | 39600 | 39450 | 741 |
| 525 | 20240617 | 112900 | 5104518300 | 39400 | 39450 | 39500 | 39400 | 353 |
| 526 | 20240617 | 112800 | 5090604850 | 39450 | 39400 | 39450 | 39400 | 308 |
| 527 | 20240617 | 112700 | 5078457600 | 39400 | 39550 | 39550 | 39350 | 1486 |
| 528 | 20240617 | 112600 | 5019904450 | 39500 | 39600 | 39600 | 39450 | 3208 |
| 529 | 20240617 | 112500 | 4893141700 | 39550 | 39650 | 39650 | 39550 | 847 |
| 530 | 20240617 | 112400 | 4859604100 | 39600 | 39650 | 39650 | 39600 | 394 |
| 531 | 20240617 | 112300 | 4843998400 | 39600 | 39650 | 39700 | 39600 | 220 |
| 532 | 20240617 | 112200 | 4835275100 | 39600 | 39650 | 39650 | 39600 | 629 |
| 533 | 20240617 | 112100 | 4810352100 | 39600 | 39700 | 39700 | 39600 | 330 |
| 534 | 20240617 | 112000 | 4797271650 | 39700 | 39700 | 39750 | 39600 | 1490 |
| 535 | 20240617 | 111900 | 4738183650 | 39700 | 39650 | 39700 | 39650 | 452 |
| 536 | 20240617 | 111800 | 4720249450 | 39600 | 39750 | 39750 | 39600 | 487 |
| 537 | 20240617 | 111700 | 4700938100 | 39750 | 39700 | 39800 | 39700 | 88 |
| 538 | 20240617 | 111600 | 4697440400 | 39700 | 39800 | 39800 | 39600 | 884 |
| 539 | 20240617 | 111500 | 4662332000 | 39750 | 39800 | 39800 | 39700 | 250 |
| 540 | 20240617 | 111400 | 4652390350 | 39750 | 39700 | 39750 | 39650 | 741 |
| 541 | 20240617 | 111300 | 4622981150 | 39700 | 39750 | 39750 | 39650 | 1417 |
| 542 | 20240617 | 111200 | 4566700800 | 39750 | 39800 | 39800 | 39750 | 310 |
| 543 | 20240617 | 111100 | 4554372550 | 39750 | 39750 | 39800 | 39750 | 342 |
| 544 | 20240617 | 111000 | 4540772600 | 39700 | 39750 | 39850 | 39700 | 1264 |
| 545 | 20240617 | 110900 | 4490525700 | 39750 | 39850 | 39950 | 39750 | 1433 |
| 546 | 20240617 | 110800 | 4433445700 | 39850 | 39950 | 39950 | 39850 | 295 |
| 547 | 20240617 | 110700 | 4421674400 | 39900 | 39950 | 39950 | 39900 | 520 |
| 548 | 20240617 | 110600 | 4400919600 | 39950 | 39950 | 40000 | 39900 | 347 |
| 549 | 20240617 | 110500 | 4387062500 | 39900 | 39950 | 39950 | 39900 | 643 |
| 550 | 20240617 | 110400 | 4361396000 | 39900 | 39950 | 39950 | 39900 | 387 |
| 551 | 20240617 | 110300 | 4345942050 | 39950 | 39900 | 39950 | 39900 | 195 |
| 552 | 20240617 | 110200 | 4338157050 | 39950 | 40000 | 40000 | 39900 | 433 |
| 553 | 20240617 | 110100 | 4320866350 | 40000 | 40000 | 40050 | 40000 | 233 |
| 554 | 20240617 | 110000 | 4311543650 | 39950 | 40000 | 40050 | 39950 | 376 |
| 555 | 20240617 | 105900 | 4296511750 | 40000 | 40150 | 40200 | 40000 | 885 |
| 556 | 20240617 | 105800 | 4261045000 | 40100 | 40200 | 40200 | 40100 | 654 |
| 557 | 20240617 | 105700 | 4234787800 | 40150 | 40200 | 40200 | 40150 | 297 |
| 558 | 20240617 | 105600 | 4222861700 | 40200 | 40200 | 40250 | 40200 | 305 |
| 559 | 20240617 | 105500 | 4210598000 | 40150 | 40200 | 40200 | 40150 | 434 |
| 560 | 20240617 | 105400 | 4193153000 | 40150 | 40200 | 40200 | 40150 | 477 |
| 561 | 20240617 | 105300 | 4173991200 | 40150 | 40300 | 40300 | 40150 | 347 |
| 562 | 20240617 | 105200 | 4160049250 | 40300 | 40250 | 40300 | 40200 | 312 |
| 563 | 20240617 | 105100 | 4147491300 | 40200 | 40300 | 40300 | 40200 | 359 |
| 564 | 20240617 | 105000 | 4133046750 | 40300 | 40200 | 40300 | 40200 | 285 |
| 565 | 20240617 | 104900 | 4121585700 | 40200 | 40100 | 40250 | 40100 | 521 |
| 566 | 20240617 | 104800 | 4100635350 | 40100 | 40150 | 40200 | 40100 | 241 |
| 567 | 20240617 | 104700 | 4090953400 | 40150 | 40200 | 40250 | 40150 | 193 |
| 568 | 20240617 | 104600 | 4083193050 | 40200 | 40050 | 40350 | 40050 | 659 |
| 569 | 20240617 | 104500 | 4056662750 | 40100 | 40000 | 40150 | 40000 | 342 |
| 570 | 20240617 | 104400 | 4042962300 | 40000 | 40050 | 40100 | 39950 | 253 |
| 571 | 20240617 | 104300 | 4032842900 | 40000 | 39900 | 40000 | 39900 | 565 |
| 572 | 20240617 | 104200 | 4010267900 | 39900 | 39950 | 39950 | 39900 | 352 |
| 573 | 20240617 | 104100 | 3996218400 | 39900 | 40000 | 40050 | 39900 | 625 |
| 574 | 20240617 | 104000 | 3971237650 | 39950 | 40000 | 40050 | 39950 | 184 |
| 575 | 20240617 | 103900 | 3963878500 | 40050 | 40000 | 40100 | 39950 | 421 |
| 576 | 20240617 | 103800 | 3947033250 | 40000 | 40050 | 40050 | 39950 | 357 |
| 577 | 20240617 | 103700 | 3932765350 | 40000 | 40050 | 40050 | 39950 | 210 |
| 578 | 20240617 | 103600 | 3924360800 | 40000 | 40150 | 40150 | 40000 | 2872 |
| 579 | 20240617 | 103500 | 3809204150 | 40100 | 40000 | 40100 | 39750 | 3944 |
| 580 | 20240617 | 103400 | 3652024150 | 39950 | 40000 | 40000 | 39950 | 203 |
| 581 | 20240617 | 103300 | 3643908700 | 39950 | 40100 | 40100 | 39950 | 396 |
| 582 | 20240617 | 103200 | 3628063700 | 40100 | 40100 | 40100 | 40050 | 346 |
| 583 | 20240617 | 103100 | 3614202150 | 40100 | 40050 | 40150 | 40050 | 248 |
| 584 | 20240617 | 103000 | 3604256350 | 40050 | 40100 | 40150 | 40050 | 416 |
| 585 | 20240617 | 102900 | 3587575350 | 40050 | 40050 | 40100 | 40050 | 181 |
| 586 | 20240617 | 102800 | 3580323750 | 40100 | 40100 | 40200 | 40050 | 425 |
| 587 | 20240617 | 102700 | 3563276300 | 40100 | 40050 | 40150 | 40050 | 1200 |
| 588 | 20240617 | 102600 | 3515136950 | 40050 | 40000 | 40100 | 40000 | 391 |
| 589 | 20240617 | 102500 | 3499480500 | 40000 | 40050 | 40100 | 40000 | 415 |
| 590 | 20240617 | 102400 | 3482869050 | 40000 | 40050 | 40050 | 40000 | 376 |
| 591 | 20240617 | 102300 | 3467827250 | 40050 | 40050 | 40100 | 40050 | 329 |
| 592 | 20240617 | 102200 | 3454650600 | 40050 | 40150 | 40200 | 40050 | 327 |
| 593 | 20240617 | 102100 | 3441528500 | 40100 | 39950 | 40150 | 39800 | 1421 |
| 594 | 20240617 | 102000 | 3384663000 | 39750 | 39900 | 39950 | 39750 | 2398 |
| 595 | 20240617 | 101900 | 3289019700 | 39950 | 40100 | 40100 | 39950 | 2246 |
| 596 | 20240617 | 101800 | 3199218950 | 40050 | 40050 | 40100 | 40000 | 429 |
| 597 | 20240617 | 101700 | 3182035600 | 40100 | 40050 | 40100 | 40000 | 462 |
| 598 | 20240617 | 101600 | 3163543150 | 40050 | 40100 | 40100 | 40000 | 561 |
| 599 | 20240617 | 101500 | 3141075650 | 40100 | 40100 | 40150 | 40050 | 526 |
| 600 | 20240617 | 101400 | 3119993800 | 40100 | 40150 | 40200 | 40100 | 235 |
| 601 | 20240617 | 101300 | 3110569050 | 40300 | 40100 | 40300 | 40100 | 916 |
| 602 | 20240617 | 101200 | 3073817850 | 40150 | 40200 | 40200 | 40100 | 471 |
| 603 | 20240617 | 101100 | 3054895750 | 40300 | 40150 | 40300 | 40150 | 1029 |
| 604 | 20240617 | 101000 | 3013571000 | 40150 | 40250 | 40350 | 40150 | 345 |
| 605 | 20240617 | 100900 | 2999704150 | 40200 | 40350 | 40400 | 40200 | 324 |
| 606 | 20240617 | 100800 | 2986655700 | 40350 | 40150 | 40400 | 40100 | 474 |
| 607 | 20240617 | 100700 | 2967573900 | 40200 | 40300 | 40300 | 40200 | 575 |
| 608 | 20240617 | 100600 | 2944447950 | 40350 | 40250 | 40350 | 40250 | 133 |
| 609 | 20240617 | 100500 | 2939086050 | 40150 | 40200 | 40200 | 40050 | 646 |
| 610 | 20240617 | 100400 | 2913157650 | 40200 | 40250 | 40350 | 40150 | 349 |
| 611 | 20240617 | 100300 | 2899111850 | 40200 | 40050 | 40250 | 40000 | 831 |
| 612 | 20240617 | 100200 | 2865764500 | 40000 | 40100 | 40150 | 39950 | 1889 |
| 613 | 20240617 | 100100 | 2790123150 | 40100 | 40250 | 40300 | 40100 | 1391 |
| 614 | 20240617 | 100000 | 2734220750 | 40250 | 40400 | 40450 | 40200 | 3039 |
| 615 | 20240617 | 095900 | 2611777150 | 40450 | 40500 | 40500 | 40400 | 599 |
| 616 | 20240617 | 095800 | 2587539000 | 40500 | 40500 | 40600 | 40500 | 553 |
| 617 | 20240617 | 095700 | 2565136450 | 40500 | 40550 | 40600 | 40500 | 267 |
| 618 | 20240617 | 095600 | 2554315250 | 40550 | 40700 | 40700 | 40550 | 205 |
| 619 | 20240617 | 095500 | 2545982250 | 40700 | 40750 | 40800 | 40500 | 799 |
| 620 | 20240617 | 095400 | 2513531600 | 40750 | 40700 | 40750 | 40600 | 599 |
| 621 | 20240617 | 095300 | 2489175850 | 40700 | 40650 | 40700 | 40650 | 365 |
| 622 | 20240617 | 095200 | 2474332950 | 40650 | 40650 | 40700 | 40600 | 513 |
| 623 | 20240617 | 095100 | 2453495150 | 40650 | 40650 | 40700 | 40600 | 263 |
| 624 | 20240617 | 095000 | 2442806100 | 40650 | 40750 | 40800 | 40600 | 1605 |
| 625 | 20240617 | 094900 | 2377491150 | 40750 | 40850 | 40850 | 40750 | 537 |
| 626 | 20240617 | 094800 | 2355580700 | 40850 | 40850 | 40850 | 40800 | 837 |
| 627 | 20240617 | 094700 | 2321409400 | 40850 | 40850 | 40900 | 40800 | 459 |
| 628 | 20240617 | 094600 | 2302660400 | 40800 | 40900 | 40950 | 40800 | 251 |
| 629 | 20240617 | 094500 | 2292387500 | 40950 | 40900 | 41000 | 40900 | 503 |
| 630 | 20240617 | 094400 | 2271803350 | 40900 | 40800 | 40900 | 40800 | 323 |
| 631 | 20240617 | 094300 | 2258611650 | 40800 | 40950 | 40950 | 40800 | 713 |
| 632 | 20240617 | 094200 | 2229471000 | 40900 | 41000 | 41000 | 40850 | 288 |
| 633 | 20240617 | 094100 | 2217673300 | 41000 | 40750 | 41000 | 40750 | 1253 |
| 634 | 20240617 | 094000 | 2166466000 | 40800 | 40750 | 40850 | 40750 | 402 |
| 635 | 20240617 | 093900 | 2150078200 | 40750 | 40650 | 40750 | 40600 | 521 |
| 636 | 20240617 | 093800 | 2128895550 | 40650 | 40800 | 40800 | 40650 | 605 |
| 637 | 20240617 | 093700 | 2104242800 | 40750 | 40750 | 40800 | 40750 | 591 |
| 638 | 20240617 | 093600 | 2080157550 | 40700 | 40950 | 40950 | 40700 | 1331 |
| 639 | 20240617 | 093500 | 2025770400 | 40950 | 40900 | 40950 | 40900 | 394 |
| 640 | 20240617 | 093400 | 2009655000 | 40950 | 40850 | 41100 | 40850 | 621 |
| 641 | 20240617 | 093300 | 1984219300 | 40800 | 41000 | 41000 | 40800 | 352 |
| 642 | 20240617 | 093200 | 1969835800 | 41050 | 41000 | 41050 | 40950 | 1077 |
| 643 | 20240617 | 093100 | 1925698750 | 41000 | 41350 | 41350 | 41000 | 590 |
| 644 | 20240617 | 093000 | 1901380650 | 41400 | 41450 | 41550 | 41400 | 1341 |
| 645 | 20240617 | 092900 | 1845783700 | 41450 | 41200 | 41450 | 41200 | 1367 |
| 646 | 20240617 | 092800 | 1789375350 | 41200 | 41100 | 41250 | 41100 | 945 |
| 647 | 20240617 | 092700 | 1750455650 | 41150 | 41150 | 41350 | 41050 | 1535 |
| 648 | 20240617 | 092600 | 1687199950 | 41150 | 41200 | 41200 | 41000 | 1090 |
| 649 | 20240617 | 092500 | 1642457350 | 41200 | 41200 | 41350 | 41150 | 530 |
| 650 | 20240617 | 092400 | 1620615200 | 41150 | 40900 | 41300 | 40900 | 1776 |
| 651 | 20240617 | 092300 | 1547597800 | 40900 | 40950 | 41100 | 40900 | 1175 |
| 652 | 20240617 | 092200 | 1499475200 | 40950 | 40800 | 41050 | 40800 | 411 |
| 653 | 20240617 | 092100 | 1482672050 | 40850 | 40950 | 40950 | 40800 | 618 |
| 654 | 20240617 | 092000 | 1457410000 | 41000 | 40950 | 41100 | 40950 | 656 |
| 655 | 20240617 | 091900 | 1430504850 | 41000 | 40650 | 41000 | 40650 | 1828 |
| 656 | 20240617 | 091800 | 1355782050 | 40700 | 40700 | 40700 | 40500 | 679 |
| 657 | 20240617 | 091700 | 1328207600 | 40550 | 40850 | 40850 | 40550 | 1750 |
| 658 | 20240617 | 091600 | 1256986850 | 40750 | 40950 | 40950 | 40750 | 361 |
| 659 | 20240617 | 091500 | 1242239750 | 40950 | 40900 | 41000 | 40700 | 350 |
| 660 | 20240617 | 091400 | 1227929800 | 40900 | 40700 | 41050 | 40700 | 309 |
| 661 | 20240617 | 091300 | 1215275250 | 40800 | 40600 | 41400 | 40600 | 2191 |
| 662 | 20240617 | 091200 | 1125386000 | 40650 | 40400 | 40650 | 40400 | 808 |
| 663 | 20240617 | 091100 | 1092608350 | 40400 | 40200 | 41050 | 40200 | 966 |
| 664 | 20240617 | 091000 | 1053640500 | 40200 | 40600 | 40700 | 40150 | 1123 |
| 665 | 20240617 | 090900 | 1008282200 | 40700 | 41050 | 41050 | 40450 | 1802 |
| 666 | 20240617 | 090800 | 934958050 | 40950 | 41150 | 41550 | 40600 | 2173 |
| 667 | 20240617 | 090700 | 845686500 | 41100 | 41250 | 41250 | 41000 | 302 |
| 668 | 20240617 | 090600 | 833282550 | 41000 | 41000 | 41200 | 40500 | 2533 |
| 669 | 20240617 | 090500 | 729966900 | 41000 | 41300 | 41300 | 41000 | 2817 |
| 670 | 20240617 | 090400 | 613895400 | 41350 | 41450 | 41500 | 41350 | 494 |
| 671 | 20240617 | 090300 | 593429500 | 41550 | 41550 | 41550 | 41350 | 854 |
| 672 | 20240617 | 090200 | 557997350 | 41550 | 41600 | 41750 | 41500 | 1326 |
| 673 | 20240617 | 090100 | 502896800 | 41650 | 41850 | 42150 | 41400 | 2242 |
| 674 | 20240617 | 090000 | 408907550 | 41850 | 42950 | 42950 | 41700 | 9319 |