36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 201100 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 8401 |
| 3 | 20240618 | 201000 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 4 | 20240618 | 200900 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 5 | 20240618 | 200800 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 6 | 20240618 | 200700 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 7 | 20240618 | 200600 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 8 | 20240618 | 200500 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 9 | 20240618 | 200400 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 10 | 20240618 | 200300 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 11 | 20240618 | 200200 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 12 | 20240618 | 200100 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 13 | 20240618 | 200000 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 14 | 20240618 | 195900 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 15 | 20240618 | 195800 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 16 | 20240618 | 195700 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 17 | 20240618 | 195600 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 18 | 20240618 | 195500 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 19 | 20240618 | 195400 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 20 | 20240618 | 195300 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 21 | 20240618 | 195200 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 22 | 20240618 | 195100 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 23 | 20240618 | 195000 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 24 | 20240618 | 194900 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 25 | 20240618 | 194800 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 26 | 20240618 | 194700 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 27 | 20240618 | 194600 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 28 | 20240618 | 194500 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 29 | 20240618 | 194400 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 30 | 20240618 | 194300 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 31 | 20240618 | 194200 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 32 | 20240618 | 194100 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 8401 |
| 33 | 20240618 | 194000 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 34 | 20240618 | 193900 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 35 | 20240618 | 193800 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 36 | 20240618 | 193700 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 37 | 20240618 | 193600 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 38 | 20240618 | 193500 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 39 | 20240618 | 193400 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 40 | 20240618 | 193300 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 41 | 20240618 | 193200 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 42 | 20240618 | 193100 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 43 | 20240618 | 193000 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 44 | 20240618 | 192900 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 45 | 20240618 | 192800 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 46 | 20240618 | 192700 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 47 | 20240618 | 192600 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 48 | 20240618 | 192500 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 49 | 20240618 | 192400 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 50 | 20240618 | 192300 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 51 | 20240618 | 192200 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 52 | 20240618 | 192100 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 53 | 20240618 | 192000 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 54 | 20240618 | 191900 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 55 | 20240618 | 191800 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 56 | 20240618 | 191700 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 57 | 20240618 | 191600 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 58 | 20240618 | 191500 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 59 | 20240618 | 191400 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 60 | 20240618 | 191300 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 61 | 20240618 | 191200 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 62 | 20240618 | 191100 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 8401 |
| 63 | 20240618 | 191000 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 64 | 20240618 | 190900 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 65 | 20240618 | 190800 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 66 | 20240618 | 190700 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 67 | 20240618 | 190600 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 68 | 20240618 | 190500 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 69 | 20240618 | 190400 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 70 | 20240618 | 190300 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 71 | 20240618 | 190200 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 72 | 20240618 | 190100 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 73 | 20240618 | 190000 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 74 | 20240618 | 185900 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 75 | 20240618 | 185800 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 76 | 20240618 | 185700 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 77 | 20240618 | 185600 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 78 | 20240618 | 185500 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 79 | 20240618 | 185400 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 80 | 20240618 | 185300 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 81 | 20240618 | 185200 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 82 | 20240618 | 185100 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 83 | 20240618 | 185000 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 84 | 20240618 | 184900 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 85 | 20240618 | 184800 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 86 | 20240618 | 184700 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 87 | 20240618 | 184600 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 88 | 20240618 | 184500 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 89 | 20240618 | 184400 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 90 | 20240618 | 184300 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 91 | 20240618 | 184200 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 92 | 20240618 | 184100 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 8401 |
| 93 | 20240618 | 184000 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 94 | 20240618 | 183900 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 95 | 20240618 | 183800 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 96 | 20240618 | 183700 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 97 | 20240618 | 183600 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 98 | 20240618 | 183500 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 99 | 20240618 | 183400 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 100 | 20240618 | 183300 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 101 | 20240618 | 183200 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 102 | 20240618 | 183100 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 103 | 20240618 | 183000 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 104 | 20240618 | 182900 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 105 | 20240618 | 182800 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 106 | 20240618 | 182700 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 107 | 20240618 | 182600 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 108 | 20240618 | 182500 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 109 | 20240618 | 182400 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 110 | 20240618 | 182300 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 111 | 20240618 | 182200 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 112 | 20240618 | 182100 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 113 | 20240618 | 182000 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 114 | 20240618 | 181900 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 115 | 20240618 | 181800 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 116 | 20240618 | 181700 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 117 | 20240618 | 181600 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 118 | 20240618 | 181500 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 119 | 20240618 | 181400 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 120 | 20240618 | 181300 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 121 | 20240618 | 181200 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 122 | 20240618 | 181100 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 8401 |
| 123 | 20240618 | 181000 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 124 | 20240618 | 180900 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 125 | 20240618 | 180800 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 126 | 20240618 | 180700 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 127 | 20240618 | 180600 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 128 | 20240618 | 180500 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 129 | 20240618 | 180400 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 130 | 20240618 | 180300 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 131 | 20240618 | 180200 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 132 | 20240618 | 180100 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 133 | 20240618 | 180000 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 134 | 20240618 | 175900 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 135 | 20240618 | 175800 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 136 | 20240618 | 175700 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 137 | 20240618 | 175600 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 138 | 20240618 | 175500 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 139 | 20240618 | 175400 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 140 | 20240618 | 175300 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 141 | 20240618 | 175200 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 142 | 20240618 | 175100 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 143 | 20240618 | 175000 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 144 | 20240618 | 174900 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 145 | 20240618 | 174800 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 146 | 20240618 | 174700 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 147 | 20240618 | 174600 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 148 | 20240618 | 174500 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 149 | 20240618 | 174400 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 150 | 20240618 | 174300 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 151 | 20240618 | 174200 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 152 | 20240618 | 174100 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 8401 |
| 153 | 20240618 | 174000 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 154 | 20240618 | 173900 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 155 | 20240618 | 173800 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 156 | 20240618 | 173700 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 157 | 20240618 | 173600 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 158 | 20240618 | 173500 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 159 | 20240618 | 173400 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 160 | 20240618 | 173300 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 161 | 20240618 | 173200 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 162 | 20240618 | 173100 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 163 | 20240618 | 173000 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 164 | 20240618 | 172900 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 165 | 20240618 | 172800 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 166 | 20240618 | 172700 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 167 | 20240618 | 172600 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 168 | 20240618 | 172500 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 169 | 20240618 | 172400 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 170 | 20240618 | 172300 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 171 | 20240618 | 172200 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 172 | 20240618 | 172100 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 173 | 20240618 | 172000 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 174 | 20240618 | 171900 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 175 | 20240618 | 171800 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 176 | 20240618 | 171700 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 177 | 20240618 | 171600 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 178 | 20240618 | 171500 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 179 | 20240618 | 171400 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 180 | 20240618 | 171300 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 181 | 20240618 | 171200 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 182 | 20240618 | 171100 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 8401 |
| 183 | 20240618 | 171000 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 184 | 20240618 | 170900 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 185 | 20240618 | 170800 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 186 | 20240618 | 170700 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 187 | 20240618 | 170600 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 188 | 20240618 | 170500 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 189 | 20240618 | 170400 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 190 | 20240618 | 170300 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 191 | 20240618 | 170200 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 192 | 20240618 | 170100 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 193 | 20240618 | 170000 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 194 | 20240618 | 165900 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20240618 | 165800 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 196 | 20240618 | 165700 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 197 | 20240618 | 165600 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 198 | 20240618 | 165500 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 199 | 20240618 | 165400 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 200 | 20240618 | 165300 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 201 | 20240618 | 165200 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 202 | 20240618 | 165100 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 203 | 20240618 | 165000 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 204 | 20240618 | 164900 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 205 | 20240618 | 164800 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 206 | 20240618 | 164700 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 207 | 20240618 | 164600 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 208 | 20240618 | 164500 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 209 | 20240618 | 164400 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 210 | 20240618 | 164300 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 211 | 20240618 | 164200 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 212 | 20240618 | 164100 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 8401 |
| 213 | 20240618 | 164000 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 214 | 20240618 | 163900 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 215 | 20240618 | 163800 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 216 | 20240618 | 163700 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 217 | 20240618 | 163600 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 218 | 20240618 | 163500 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 219 | 20240618 | 163400 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 220 | 20240618 | 163300 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 221 | 20240618 | 163200 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 222 | 20240618 | 163100 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 223 | 20240618 | 163000 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 224 | 20240618 | 162900 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 225 | 20240618 | 162800 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 226 | 20240618 | 162700 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 227 | 20240618 | 162600 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 228 | 20240618 | 162500 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 229 | 20240618 | 162400 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 230 | 20240618 | 162300 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 231 | 20240618 | 162200 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 232 | 20240618 | 162100 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 233 | 20240618 | 162000 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 234 | 20240618 | 161900 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 235 | 20240618 | 161800 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 236 | 20240618 | 161700 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 237 | 20240618 | 161600 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 238 | 20240618 | 161500 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 239 | 20240618 | 161400 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 240 | 20240618 | 161300 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 241 | 20240618 | 161200 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 242 | 20240618 | 161100 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 8401 |
| 243 | 20240618 | 161000 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 244 | 20240618 | 160900 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 245 | 20240618 | 160800 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 246 | 20240618 | 160700 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 247 | 20240618 | 160600 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 248 | 20240618 | 160500 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 249 | 20240618 | 160400 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 250 | 20240618 | 160300 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 251 | 20240618 | 160200 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 252 | 20240618 | 160100 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 253 | 20240618 | 160000 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 254 | 20240618 | 155900 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 255 | 20240618 | 155800 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 256 | 20240618 | 155700 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 257 | 20240618 | 155600 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 258 | 20240618 | 155500 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 259 | 20240618 | 155400 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 260 | 20240618 | 155300 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 261 | 20240618 | 155200 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 262 | 20240618 | 155100 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 263 | 20240618 | 155000 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 264 | 20240618 | 154900 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 265 | 20240618 | 154800 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 266 | 20240618 | 154700 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 267 | 20240618 | 154600 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 268 | 20240618 | 154500 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 269 | 20240618 | 154400 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 270 | 20240618 | 154300 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 271 | 20240618 | 154200 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 272 | 20240618 | 154100 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 8401 |
| 273 | 20240618 | 154000 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 274 | 20240618 | 153900 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 275 | 20240618 | 153800 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 276 | 20240618 | 153700 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 277 | 20240618 | 153600 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 278 | 20240618 | 153500 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 279 | 20240618 | 153400 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 280 | 20240618 | 153300 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 281 | 20240618 | 153200 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 282 | 20240618 | 153100 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 283 | 20240618 | 153000 | 22506208250 | 42700 | 42700 | 42700 | 42700 | 8401 |
| 284 | 20240618 | 152900 | 22147485550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 285 | 20240618 | 152800 | 22147485550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 286 | 20240618 | 152700 | 22147485550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 287 | 20240618 | 152600 | 22147485550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 288 | 20240618 | 152500 | 22147485550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 289 | 20240618 | 152400 | 22147485550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 290 | 20240618 | 152300 | 22147485550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 291 | 20240618 | 152200 | 22147485550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 292 | 20240618 | 152100 | 22147485550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 293 | 20240618 | 152000 | 22147485550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 294 | 20240618 | 151900 | 22147485550 | 42700 | 42650 | 42800 | 42650 | 4955 |
| 295 | 20240618 | 151800 | 21935909950 | 42650 | 42650 | 42700 | 42600 | 2724 |
| 296 | 20240618 | 151700 | 21819725050 | 42650 | 42600 | 42650 | 42550 | 2131 |
| 297 | 20240618 | 151600 | 21728894800 | 42550 | 42750 | 42750 | 42550 | 5043 |
| 298 | 20240618 | 151500 | 21513741350 | 42750 | 42800 | 42800 | 42700 | 3447 |
| 299 | 20240618 | 151400 | 21366449800 | 42750 | 42750 | 42800 | 42700 | 1813 |
| 300 | 20240618 | 151300 | 21288946950 | 42750 | 42750 | 42800 | 42700 | 6345 |
| 301 | 20240618 | 151200 | 21017903650 | 42750 | 42600 | 42800 | 42600 | 2000 |
| 302 | 20240618 | 151100 | 20932512750 | 42550 | 42600 | 42650 | 42550 | 1882 |
| 303 | 20240618 | 151000 | 20852333450 | 42550 | 42600 | 42650 | 42500 | 2530 |
| 304 | 20240618 | 150900 | 20744578900 | 42600 | 42650 | 42650 | 42550 | 2434 |
| 305 | 20240618 | 150800 | 20640870650 | 42650 | 42550 | 42650 | 42500 | 1928 |
| 306 | 20240618 | 150700 | 20558840800 | 42500 | 42550 | 42650 | 42500 | 1812 |
| 307 | 20240618 | 150600 | 20481707600 | 42500 | 42600 | 42650 | 42500 | 1951 |
| 308 | 20240618 | 150500 | 20398609250 | 42650 | 42650 | 42800 | 42650 | 2823 |
| 309 | 20240618 | 150400 | 20277944950 | 42700 | 42650 | 42700 | 42650 | 2430 |
| 310 | 20240618 | 150300 | 20174191050 | 42600 | 42500 | 42650 | 42500 | 2336 |
| 311 | 20240618 | 150200 | 20074724950 | 42500 | 42600 | 42650 | 42500 | 1871 |
| 312 | 20240618 | 150100 | 19995053750 | 42600 | 42700 | 42700 | 42600 | 930 |
| 313 | 20240618 | 150000 | 19955380950 | 42600 | 42750 | 42850 | 42600 | 2471 |
| 314 | 20240618 | 145900 | 19849837600 | 42750 | 42550 | 42800 | 42450 | 3545 |
| 315 | 20240618 | 145800 | 19698685050 | 42450 | 42550 | 42600 | 42450 | 2500 |
| 316 | 20240618 | 145700 | 19592321200 | 42550 | 42550 | 42650 | 42500 | 2970 |
| 317 | 20240618 | 145600 | 19465881500 | 42550 | 42500 | 42650 | 42450 | 4553 |
| 318 | 20240618 | 145500 | 19272254850 | 42550 | 42700 | 42800 | 42500 | 4099 |
| 319 | 20240618 | 145400 | 19097380150 | 42700 | 42800 | 42850 | 42700 | 2753 |
| 320 | 20240618 | 145300 | 18979614900 | 42750 | 42950 | 43000 | 42700 | 2323 |
| 321 | 20240618 | 145200 | 18880120150 | 42950 | 42900 | 43000 | 42800 | 3228 |
| 322 | 20240618 | 145100 | 18741717450 | 43000 | 43000 | 43100 | 42850 | 3639 |
| 323 | 20240618 | 145000 | 18585354200 | 43100 | 43350 | 43350 | 43000 | 4903 |
| 324 | 20240618 | 144900 | 18373672350 | 43350 | 42900 | 43350 | 42850 | 6402 |
| 325 | 20240618 | 144800 | 18097615500 | 42950 | 43100 | 43200 | 42850 | 6855 |
| 326 | 20240618 | 144700 | 17802585650 | 43100 | 43300 | 43350 | 43100 | 7127 |
| 327 | 20240618 | 144600 | 17494329100 | 43300 | 43500 | 43500 | 43250 | 5765 |
| 328 | 20240618 | 144500 | 17244377800 | 43500 | 43600 | 43650 | 43300 | 10445 |
| 329 | 20240618 | 144400 | 16790647750 | 43600 | 43100 | 43750 | 43100 | 22956 |
| 330 | 20240618 | 144300 | 15791551400 | 43100 | 42700 | 43100 | 42650 | 21716 |
| 331 | 20240618 | 144200 | 14859340500 | 42650 | 42600 | 42700 | 42600 | 5834 |
| 332 | 20240618 | 144100 | 14610544500 | 42600 | 42400 | 42650 | 42350 | 5597 |
| 333 | 20240618 | 144000 | 14372814250 | 42350 | 42300 | 42400 | 42300 | 1927 |
| 334 | 20240618 | 143900 | 14291166850 | 42300 | 42550 | 42600 | 42300 | 4866 |
| 335 | 20240618 | 143800 | 14084461550 | 42550 | 42450 | 42600 | 42400 | 1417 |
| 336 | 20240618 | 143700 | 14024251000 | 42450 | 42300 | 42550 | 42300 | 4549 |
| 337 | 20240618 | 143600 | 13831345550 | 42300 | 42750 | 42800 | 42300 | 17125 |
| 338 | 20240618 | 143500 | 13100322450 | 42800 | 42650 | 42800 | 42600 | 7820 |
| 339 | 20240618 | 143400 | 12766479700 | 42600 | 42350 | 42650 | 42300 | 14269 |
| 340 | 20240618 | 143300 | 12159650000 | 42350 | 42150 | 42350 | 42100 | 6177 |
| 341 | 20240618 | 143200 | 11898789700 | 42200 | 42100 | 42200 | 42050 | 2915 |
| 342 | 20240618 | 143100 | 11776052200 | 42100 | 42100 | 42100 | 42000 | 2619 |
| 343 | 20240618 | 143000 | 11665891600 | 42100 | 42050 | 42200 | 42000 | 5084 |
| 344 | 20240618 | 142900 | 11451904750 | 42100 | 42000 | 42100 | 41900 | 3413 |
| 345 | 20240618 | 142800 | 11308458600 | 42000 | 42050 | 42150 | 41950 | 4189 |
| 346 | 20240618 | 142700 | 11132223400 | 42000 | 41800 | 42100 | 41800 | 7528 |
| 347 | 20240618 | 142600 | 10816199200 | 41800 | 41800 | 41800 | 41750 | 2598 |
| 348 | 20240618 | 142500 | 10707627700 | 41800 | 41950 | 41950 | 41750 | 3493 |
| 349 | 20240618 | 142400 | 10561398100 | 41950 | 41600 | 41950 | 41600 | 4852 |
| 350 | 20240618 | 142300 | 10358495600 | 41550 | 41750 | 41750 | 41550 | 3137 |
| 351 | 20240618 | 142200 | 10227889300 | 41750 | 42000 | 42050 | 41700 | 9812 |
| 352 | 20240618 | 142100 | 9816855350 | 42050 | 41800 | 42150 | 41800 | 9789 |
| 353 | 20240618 | 142000 | 9405862700 | 41800 | 41500 | 41900 | 41500 | 14776 |
| 354 | 20240618 | 141900 | 8789325750 | 41450 | 41550 | 41550 | 41350 | 2257 |
| 355 | 20240618 | 141800 | 8695714250 | 41500 | 41600 | 41600 | 41350 | 3911 |
| 356 | 20240618 | 141700 | 8533328200 | 41600 | 41300 | 41650 | 41300 | 7437 |
| 357 | 20240618 | 141600 | 8224694450 | 41350 | 41150 | 41350 | 41150 | 2324 |
| 358 | 20240618 | 141500 | 8128754600 | 41150 | 41000 | 41150 | 40950 | 2042 |
| 359 | 20240618 | 141400 | 8044896250 | 41000 | 41200 | 41200 | 41000 | 2655 |
| 360 | 20240618 | 141300 | 7935878150 | 41200 | 41200 | 41200 | 41150 | 1644 |
| 361 | 20240618 | 141200 | 7868191050 | 41250 | 41500 | 41500 | 41150 | 8360 |
| 362 | 20240618 | 141100 | 7522229850 | 41450 | 41600 | 41650 | 41450 | 6997 |
| 363 | 20240618 | 141000 | 7231371300 | 41600 | 41400 | 41600 | 41350 | 6824 |
| 364 | 20240618 | 140900 | 6948454850 | 41350 | 41250 | 41400 | 41200 | 5116 |
| 365 | 20240618 | 140800 | 6737136650 | 41200 | 41100 | 41200 | 41100 | 2700 |
| 366 | 20240618 | 140700 | 6625997500 | 41050 | 41000 | 41100 | 40950 | 2611 |
| 367 | 20240618 | 140600 | 6518854650 | 41050 | 40900 | 41050 | 40900 | 1948 |
| 368 | 20240618 | 140500 | 6439053500 | 40900 | 40850 | 40950 | 40850 | 2593 |
| 369 | 20240618 | 140400 | 6333061000 | 40850 | 40950 | 40950 | 40850 | 1617 |
| 370 | 20240618 | 140300 | 6266896850 | 40950 | 41000 | 41000 | 40900 | 1368 |
| 371 | 20240618 | 140200 | 6210882700 | 41050 | 41100 | 41150 | 40850 | 2236 |
| 372 | 20240618 | 140100 | 6119133950 | 40850 | 40900 | 41250 | 40850 | 5738 |
| 373 | 20240618 | 140000 | 5883556950 | 40900 | 40950 | 40950 | 40850 | 1758 |
| 374 | 20240618 | 135900 | 5811644750 | 40950 | 40650 | 41000 | 40650 | 3499 |
| 375 | 20240618 | 135800 | 5668911250 | 40700 | 40250 | 40700 | 40250 | 7177 |
| 376 | 20240618 | 135700 | 5378467150 | 40250 | 40200 | 40300 | 40200 | 988 |
| 377 | 20240618 | 135600 | 5338714500 | 40200 | 40200 | 40300 | 40200 | 1219 |
| 378 | 20240618 | 135500 | 5289650000 | 40250 | 40150 | 40250 | 40150 | 1929 |
| 379 | 20240618 | 135400 | 5212123950 | 40200 | 40150 | 40200 | 40150 | 273 |
| 380 | 20240618 | 135300 | 5201162950 | 40150 | 40150 | 40200 | 40150 | 649 |
| 381 | 20240618 | 135200 | 5175105500 | 40150 | 40150 | 40200 | 40150 | 644 |
| 382 | 20240618 | 135100 | 5149248100 | 40200 | 40150 | 40200 | 40150 | 703 |
| 383 | 20240618 | 135000 | 5121020550 | 40150 | 40200 | 40200 | 40100 | 2094 |
| 384 | 20240618 | 134900 | 5036945750 | 40200 | 40000 | 40200 | 40000 | 5519 |
| 385 | 20240618 | 134800 | 4815744900 | 40000 | 39900 | 40000 | 39900 | 714 |
| 386 | 20240618 | 134700 | 4787226500 | 39900 | 39900 | 39900 | 39900 | 115 |
| 387 | 20240618 | 134600 | 4782638000 | 39900 | 39950 | 39950 | 39900 | 1705 |
| 388 | 20240618 | 134500 | 4714608450 | 39950 | 39950 | 39950 | 39950 | 21 |
| 389 | 20240618 | 134400 | 4713769500 | 39900 | 39900 | 39900 | 39850 | 180 |
| 390 | 20240618 | 134300 | 4706588550 | 39900 | 39900 | 39950 | 39400 | 2729 |
| 391 | 20240618 | 134200 | 4598098750 | 39900 | 39900 | 39950 | 39850 | 981 |
| 392 | 20240618 | 134100 | 4558948850 | 39900 | 39950 | 39950 | 39900 | 525 |
| 393 | 20240618 | 134000 | 4538000650 | 39900 | 39850 | 39900 | 39850 | 1557 |
| 394 | 20240618 | 133900 | 4475916450 | 39850 | 39850 | 39850 | 39850 | 386 |
| 395 | 20240618 | 133800 | 4460534350 | 39850 | 39800 | 39900 | 39800 | 671 |
| 396 | 20240618 | 133700 | 4433791450 | 39800 | 39850 | 39850 | 39800 | 699 |
| 397 | 20240618 | 133600 | 4405937050 | 39850 | 39900 | 39950 | 39850 | 542 |
| 398 | 20240618 | 133500 | 4384308600 | 39900 | 39800 | 39900 | 39800 | 2161 |
| 399 | 20240618 | 133400 | 4298169500 | 39850 | 39700 | 39900 | 39700 | 2021 |
| 400 | 20240618 | 133300 | 4217699550 | 39700 | 39600 | 39700 | 39600 | 933 |
| 401 | 20240618 | 133200 | 4180691450 | 39600 | 39600 | 39650 | 39600 | 585 |
| 402 | 20240618 | 133100 | 4157519800 | 39600 | 39450 | 39600 | 39450 | 1870 |
| 403 | 20240618 | 133000 | 4083692700 | 39450 | 39450 | 39450 | 39450 | 4 |
| 404 | 20240618 | 132900 | 4083534900 | 39400 | 39400 | 39450 | 39400 | 87 |
| 405 | 20240618 | 132800 | 4080106600 | 39450 | 39450 | 39450 | 39400 | 14 |
| 406 | 20240618 | 132700 | 4079554400 | 39450 | 39400 | 39450 | 39400 | 2 |
| 407 | 20240618 | 132600 | 4079475550 | 39400 | 39350 | 39400 | 39350 | 19 |
| 408 | 20240618 | 132500 | 4078727300 | 39400 | 39350 | 39400 | 39350 | 707 |
| 409 | 20240618 | 132400 | 4050872100 | 39350 | 39350 | 39400 | 39350 | 770 |
| 410 | 20240618 | 132300 | 4020572400 | 39400 | 39350 | 39400 | 39350 | 255 |
| 411 | 20240618 | 132200 | 4010536450 | 39350 | 39400 | 39400 | 39350 | 130 |
| 412 | 20240618 | 132100 | 4005415450 | 39350 | 39350 | 39400 | 39350 | 186 |
| 413 | 20240618 | 132000 | 3998096100 | 39350 | 39350 | 39350 | 39350 | 172 |
| 414 | 20240618 | 131900 | 3991327900 | 39350 | 39350 | 39350 | 39350 | 271 |
| 415 | 20240618 | 131800 | 3980664050 | 39350 | 39350 | 39400 | 39350 | 238 |
| 416 | 20240618 | 131700 | 3971295500 | 39350 | 39400 | 39400 | 39350 | 364 |
| 417 | 20240618 | 131600 | 3956964750 | 39400 | 39350 | 39400 | 39350 | 315 |
| 418 | 20240618 | 131500 | 3944568250 | 39350 | 39350 | 39400 | 39350 | 206 |
| 419 | 20240618 | 131400 | 3936462050 | 39350 | 39350 | 39350 | 39350 | 0 |
| 420 | 20240618 | 131300 | 3936462050 | 39350 | 39400 | 39400 | 39350 | 72 |
| 421 | 20240618 | 131200 | 3933627750 | 39400 | 39350 | 39400 | 39350 | 95 |
| 422 | 20240618 | 131100 | 3929889300 | 39350 | 39400 | 39400 | 39350 | 33 |
| 423 | 20240618 | 131000 | 3928590500 | 39400 | 39350 | 39400 | 39350 | 304 |
| 424 | 20240618 | 130900 | 3916628050 | 39350 | 39350 | 39400 | 39300 | 322 |
| 425 | 20240618 | 130800 | 3903957400 | 39350 | 39350 | 39350 | 39350 | 82 |
| 426 | 20240618 | 130700 | 3900730700 | 39300 | 39350 | 39350 | 39300 | 308 |
| 427 | 20240618 | 130600 | 3888617300 | 39350 | 39300 | 39350 | 39300 | 59 |
| 428 | 20240618 | 130500 | 3886296400 | 39350 | 39350 | 39350 | 39300 | 792 |
| 429 | 20240618 | 130400 | 3855132900 | 39350 | 39350 | 39350 | 39300 | 198 |
| 430 | 20240618 | 130300 | 3847346550 | 39350 | 39350 | 39350 | 39300 | 751 |
| 431 | 20240618 | 130200 | 3817819550 | 39350 | 39350 | 39350 | 39350 | 81 |
| 432 | 20240618 | 130100 | 3814632200 | 39350 | 39350 | 39400 | 39350 | 284 |
| 433 | 20240618 | 130000 | 3803455300 | 39400 | 39400 | 39400 | 39350 | 380 |
| 434 | 20240618 | 125900 | 3788495000 | 39350 | 39400 | 39400 | 39350 | 156 |
| 435 | 20240618 | 125800 | 3782355250 | 39400 | 39400 | 39400 | 39400 | 11 |
| 436 | 20240618 | 125700 | 3781921850 | 39400 | 39350 | 39400 | 39350 | 144 |
| 437 | 20240618 | 125600 | 3776251850 | 39350 | 39350 | 39350 | 39300 | 72 |
| 438 | 20240618 | 125500 | 3773418700 | 39350 | 39300 | 39400 | 39300 | 177 |
| 439 | 20240618 | 125400 | 3766455300 | 39300 | 39350 | 39350 | 39300 | 353 |
| 440 | 20240618 | 125300 | 3752573550 | 39350 | 39350 | 39350 | 39300 | 123 |
| 441 | 20240618 | 125200 | 3747733800 | 39300 | 39350 | 39350 | 39300 | 92 |
| 442 | 20240618 | 125100 | 3744116150 | 39350 | 39350 | 39350 | 39350 | 55 |
| 443 | 20240618 | 125000 | 3741951900 | 39350 | 39350 | 39350 | 39300 | 406 |
| 444 | 20240618 | 124900 | 3725976850 | 39350 | 39350 | 39350 | 39350 | 101 |
| 445 | 20240618 | 124800 | 3722002500 | 39350 | 39350 | 39400 | 39300 | 468 |
| 446 | 20240618 | 124700 | 3703594750 | 39350 | 39350 | 39350 | 39300 | 855 |
| 447 | 20240618 | 124600 | 3669966500 | 39350 | 39350 | 39350 | 39350 | 257 |
| 448 | 20240618 | 124500 | 3659853550 | 39350 | 39350 | 39400 | 39300 | 2594 |
| 449 | 20240618 | 124400 | 3557788050 | 39400 | 39450 | 39450 | 39350 | 3050 |
| 450 | 20240618 | 124300 | 3437618000 | 39450 | 39450 | 39450 | 39450 | 1040 |
| 451 | 20240618 | 124200 | 3396590000 | 39450 | 39450 | 39500 | 39450 | 1147 |
| 452 | 20240618 | 124100 | 3351340450 | 39500 | 39500 | 39500 | 39500 | 57 |
| 453 | 20240618 | 124000 | 3349088950 | 39450 | 39500 | 39500 | 39450 | 51 |
| 454 | 20240618 | 123900 | 3347075950 | 39500 | 39500 | 39500 | 39500 | 138 |
| 455 | 20240618 | 123800 | 3341624950 | 39500 | 39500 | 39500 | 39450 | 733 |
| 456 | 20240618 | 123700 | 3312681500 | 39500 | 39450 | 39500 | 39450 | 74 |
| 457 | 20240618 | 123600 | 3309761350 | 39450 | 39500 | 39500 | 39450 | 8 |
| 458 | 20240618 | 123500 | 3309445600 | 39500 | 39500 | 39500 | 39450 | 45 |
| 459 | 20240618 | 123400 | 3307668150 | 39450 | 39450 | 39500 | 39450 | 74 |
| 460 | 20240618 | 123300 | 3304748800 | 39500 | 39500 | 39500 | 39450 | 217 |
| 461 | 20240618 | 123200 | 3296187350 | 39450 | 39500 | 39500 | 39450 | 27 |
| 462 | 20240618 | 123100 | 3295121100 | 39500 | 39450 | 39500 | 39450 | 215 |
| 463 | 20240618 | 123000 | 3286632650 | 39450 | 39500 | 39500 | 39450 | 1289 |
| 464 | 20240618 | 122900 | 3235774400 | 39500 | 39550 | 39550 | 39500 | 21 |
| 465 | 20240618 | 122800 | 3234944400 | 39550 | 39550 | 39550 | 39500 | 9 |
| 466 | 20240618 | 122700 | 3234588500 | 39550 | 39550 | 39550 | 39500 | 633 |
| 467 | 20240618 | 122600 | 3209579850 | 39550 | 39550 | 39550 | 39550 | 20 |
| 468 | 20240618 | 122500 | 3208788850 | 39550 | 39500 | 39550 | 39500 | 156 |
| 469 | 20240618 | 122400 | 3202626700 | 39500 | 39550 | 39550 | 39500 | 1211 |
| 470 | 20240618 | 122300 | 3154782450 | 39500 | 39550 | 39550 | 39500 | 83 |
| 471 | 20240618 | 122200 | 3151502600 | 39550 | 39550 | 39550 | 39550 | 49 |
| 472 | 20240618 | 122100 | 3149564650 | 39550 | 39550 | 39550 | 39500 | 188 |
| 473 | 20240618 | 122000 | 3142131750 | 39550 | 39500 | 39550 | 39500 | 6 |
| 474 | 20240618 | 121900 | 3141894700 | 39500 | 39550 | 39550 | 39500 | 6 |
| 475 | 20240618 | 121800 | 3141657450 | 39550 | 39600 | 39600 | 39550 | 22 |
| 476 | 20240618 | 121700 | 3140786800 | 39600 | 39500 | 39600 | 39500 | 78 |
| 477 | 20240618 | 121600 | 3137699050 | 39500 | 39500 | 39550 | 39500 | 166 |
| 478 | 20240618 | 121500 | 3131138800 | 39500 | 39500 | 39500 | 39450 | 434 |
| 479 | 20240618 | 121400 | 3113995850 | 39500 | 39500 | 39500 | 39450 | 213 |
| 480 | 20240618 | 121300 | 3105584950 | 39500 | 39500 | 39550 | 39500 | 865 |
| 481 | 20240618 | 121200 | 3071417050 | 39550 | 39500 | 39550 | 39500 | 477 |
| 482 | 20240618 | 121100 | 3052574600 | 39500 | 39550 | 39550 | 39500 | 6085 |
| 483 | 20240618 | 121000 | 2812216800 | 39500 | 39550 | 39600 | 39500 | 2422 |
| 484 | 20240618 | 120900 | 2716520050 | 39550 | 39600 | 39600 | 39550 | 3042 |
| 485 | 20240618 | 120800 | 2596205450 | 39600 | 39600 | 39600 | 39550 | 260 |
| 486 | 20240618 | 120700 | 2585911950 | 39600 | 39600 | 39600 | 39600 | 525 |
| 487 | 20240618 | 120600 | 2565121950 | 39600 | 39600 | 39600 | 39550 | 100 |
| 488 | 20240618 | 120500 | 2561165750 | 39550 | 39550 | 39600 | 39550 | 162 |
| 489 | 20240618 | 120400 | 2554755700 | 39550 | 39600 | 39600 | 39550 | 107 |
| 490 | 20240618 | 120300 | 2550523650 | 39600 | 39550 | 39600 | 39550 | 305 |
| 491 | 20240618 | 120200 | 2538460750 | 39600 | 39550 | 39600 | 39550 | 24 |
| 492 | 20240618 | 120100 | 2537510400 | 39600 | 39550 | 39600 | 39550 | 169 |
| 493 | 20240618 | 120000 | 2530823100 | 39600 | 39650 | 39650 | 39600 | 70 |
| 494 | 20240618 | 115900 | 2528051000 | 39600 | 39550 | 39600 | 39550 | 154 |
| 495 | 20240618 | 115800 | 2521954050 | 39600 | 39600 | 39600 | 39600 | 41 |
| 496 | 20240618 | 115700 | 2520330450 | 39600 | 39600 | 39600 | 39550 | 135 |
| 497 | 20240618 | 115600 | 2514984500 | 39550 | 39600 | 39600 | 39550 | 22 |
| 498 | 20240618 | 115500 | 2514113400 | 39600 | 39600 | 39650 | 39550 | 201 |
| 499 | 20240618 | 115400 | 2506157600 | 39600 | 39600 | 39600 | 39550 | 436 |
| 500 | 20240618 | 115300 | 2488892050 | 39600 | 39550 | 39600 | 39550 | 212 |
| 501 | 20240618 | 115200 | 2480504100 | 39600 | 39550 | 39600 | 39550 | 17 |
| 502 | 20240618 | 115100 | 2479830950 | 39600 | 39600 | 39600 | 39550 | 25 |
| 503 | 20240618 | 115000 | 2478841600 | 39600 | 39600 | 39600 | 39550 | 300 |
| 504 | 20240618 | 114900 | 2466970200 | 39600 | 39600 | 39600 | 39550 | 87 |
| 505 | 20240618 | 114800 | 2463528900 | 39600 | 39650 | 39650 | 39600 | 2107 |
| 506 | 20240618 | 114700 | 2380089200 | 39600 | 39650 | 39650 | 39600 | 7 |
| 507 | 20240618 | 114600 | 2379811800 | 39650 | 39650 | 39650 | 39600 | 1010 |
| 508 | 20240618 | 114500 | 2339805350 | 39650 | 39650 | 39700 | 39600 | 239 |
| 509 | 20240618 | 114400 | 2330327650 | 39650 | 39600 | 39650 | 39600 | 137 |
| 510 | 20240618 | 114300 | 2324902050 | 39650 | 39600 | 39650 | 39600 | 34 |
| 511 | 20240618 | 114200 | 2323555600 | 39600 | 39600 | 39650 | 39600 | 1293 |
| 512 | 20240618 | 114100 | 2272350950 | 39650 | 39650 | 39650 | 39600 | 110 |
| 513 | 20240618 | 114000 | 2267989550 | 39650 | 39650 | 39650 | 39650 | 343 |
| 514 | 20240618 | 113900 | 2254389600 | 39650 | 39650 | 39650 | 39650 | 431 |
| 515 | 20240618 | 113800 | 2237300450 | 39650 | 39650 | 39650 | 39600 | 64 |
| 516 | 20240618 | 113700 | 2234762900 | 39650 | 39650 | 39650 | 39600 | 513 |
| 517 | 20240618 | 113600 | 2214428900 | 39650 | 39650 | 39650 | 39600 | 47 |
| 518 | 20240618 | 113500 | 2212566600 | 39650 | 39700 | 39700 | 39600 | 2109 |
| 519 | 20240618 | 113400 | 2128945350 | 39650 | 39650 | 39700 | 39650 | 426 |
| 520 | 20240618 | 113300 | 2112054200 | 39650 | 39650 | 39700 | 39650 | 160 |
| 521 | 20240618 | 113200 | 2105706000 | 39700 | 39700 | 39700 | 39650 | 54 |
| 522 | 20240618 | 113100 | 2103562650 | 39700 | 39700 | 39700 | 39700 | 23 |
| 523 | 20240618 | 113000 | 2102649550 | 39700 | 39700 | 39700 | 39650 | 410 |
| 524 | 20240618 | 112900 | 2086373550 | 39700 | 39700 | 39700 | 39650 | 441 |
| 525 | 20240618 | 112800 | 2068867100 | 39700 | 39700 | 39700 | 39700 | 260 |
| 526 | 20240618 | 112700 | 2058545100 | 39700 | 39700 | 39700 | 39700 | 128 |
| 527 | 20240618 | 112600 | 2053463500 | 39700 | 39700 | 39700 | 39700 | 28 |
| 528 | 20240618 | 112500 | 2052351900 | 39700 | 39700 | 39700 | 39700 | 253 |
| 529 | 20240618 | 112400 | 2042307800 | 39700 | 39700 | 39700 | 39650 | 120 |
| 530 | 20240618 | 112300 | 2037544300 | 39700 | 39700 | 39700 | 39700 | 109 |
| 531 | 20240618 | 112200 | 2033217000 | 39650 | 39650 | 39700 | 39650 | 14 |
| 532 | 20240618 | 112100 | 2032661850 | 39650 | 39700 | 39700 | 39650 | 356 |
| 533 | 20240618 | 112000 | 2018546150 | 39700 | 39700 | 39700 | 39650 | 129 |
| 534 | 20240618 | 111900 | 2013424950 | 39700 | 39700 | 39700 | 39650 | 224 |
| 535 | 20240618 | 111800 | 2004532200 | 39700 | 39700 | 39700 | 39650 | 494 |
| 536 | 20240618 | 111700 | 1984920900 | 39700 | 39750 | 39750 | 39700 | 15 |
| 537 | 20240618 | 111600 | 1984325150 | 39750 | 39750 | 39750 | 39700 | 484 |
| 538 | 20240618 | 111500 | 1965109500 | 39700 | 39700 | 39750 | 39700 | 146 |
| 539 | 20240618 | 111400 | 1959313150 | 39700 | 39750 | 39750 | 39700 | 105 |
| 540 | 20240618 | 111300 | 1955140400 | 39750 | 39700 | 39750 | 39700 | 289 |
| 541 | 20240618 | 111200 | 1943667050 | 39750 | 39750 | 39750 | 39700 | 134 |
| 542 | 20240618 | 111100 | 1938346450 | 39750 | 39750 | 39750 | 39750 | 8 |
| 543 | 20240618 | 111000 | 1938028450 | 39700 | 39700 | 39750 | 39700 | 29 |
| 544 | 20240618 | 110900 | 1936877000 | 39700 | 39750 | 39750 | 39700 | 196 |
| 545 | 20240618 | 110800 | 1929089550 | 39700 | 39750 | 39750 | 39700 | 36 |
| 546 | 20240618 | 110700 | 1927659800 | 39750 | 39700 | 39750 | 39700 | 41 |
| 547 | 20240618 | 110600 | 1926031700 | 39750 | 39700 | 39750 | 39700 | 116 |
| 548 | 20240618 | 110500 | 1921421200 | 39750 | 39750 | 39750 | 39750 | 15 |
| 549 | 20240618 | 110400 | 1920824950 | 39750 | 39750 | 39750 | 39750 | 16 |
| 550 | 20240618 | 110300 | 1920188950 | 39750 | 39700 | 39750 | 39700 | 123 |
| 551 | 20240618 | 110200 | 1915305400 | 39700 | 39700 | 39700 | 39700 | 83 |
| 552 | 20240618 | 110100 | 1912010300 | 39750 | 39750 | 39750 | 39750 | 20 |
| 553 | 20240618 | 110000 | 1911215300 | 39750 | 39750 | 39750 | 39750 | 93 |
| 554 | 20240618 | 105900 | 1907518550 | 39750 | 39750 | 39750 | 39750 | 146 |
| 555 | 20240618 | 105800 | 1901715050 | 39750 | 39750 | 39750 | 39750 | 44 |
| 556 | 20240618 | 105700 | 1899966050 | 39750 | 39750 | 39750 | 39750 | 274 |
| 557 | 20240618 | 105600 | 1889074550 | 39800 | 39800 | 39800 | 39800 | 22 |
| 558 | 20240618 | 105500 | 1888198950 | 39800 | 39700 | 39800 | 39700 | 62 |
| 559 | 20240618 | 105400 | 1885733950 | 39700 | 39700 | 39700 | 39700 | 412 |
| 560 | 20240618 | 105300 | 1869377550 | 39700 | 39700 | 39750 | 39700 | 1049 |
| 561 | 20240618 | 105200 | 1827729750 | 39700 | 39700 | 39750 | 39700 | 261 |
| 562 | 20240618 | 105100 | 1817358800 | 39700 | 39700 | 39700 | 39700 | 65 |
| 563 | 20240618 | 105000 | 1814778300 | 39750 | 39750 | 39750 | 39750 | 69 |
| 564 | 20240618 | 104900 | 1812035550 | 39750 | 39750 | 39750 | 39700 | 156 |
| 565 | 20240618 | 104800 | 1805839050 | 39750 | 39750 | 39750 | 39750 | 48 |
| 566 | 20240618 | 104700 | 1803931050 | 39750 | 39700 | 39750 | 39700 | 292 |
| 567 | 20240618 | 104600 | 1792325550 | 39700 | 39700 | 39700 | 39700 | 243 |
| 568 | 20240618 | 104500 | 1782678450 | 39700 | 39750 | 39750 | 39700 | 308 |
| 569 | 20240618 | 104400 | 1770442250 | 39750 | 39750 | 39750 | 39750 | 20 |
| 570 | 20240618 | 104300 | 1769647250 | 39700 | 39750 | 39750 | 39700 | 127 |
| 571 | 20240618 | 104200 | 1764605050 | 39750 | 39750 | 39750 | 39750 | 63 |
| 572 | 20240618 | 104100 | 1762100800 | 39750 | 39750 | 39750 | 39700 | 176 |
| 573 | 20240618 | 104000 | 1755106750 | 39750 | 39700 | 39750 | 39700 | 101 |
| 574 | 20240618 | 103900 | 1751097000 | 39700 | 39700 | 39700 | 39700 | 395 |
| 575 | 20240618 | 103800 | 1735415500 | 39750 | 39750 | 39750 | 39750 | 75 |
| 576 | 20240618 | 103700 | 1732434250 | 39750 | 39700 | 39750 | 39700 | 35 |
| 577 | 20240618 | 103600 | 1731043200 | 39700 | 39700 | 39700 | 39700 | 169 |
| 578 | 20240618 | 103500 | 1724333900 | 39700 | 39700 | 39750 | 39700 | 648 |
| 579 | 20240618 | 103400 | 1698601550 | 39700 | 39750 | 39750 | 39700 | 3125 |
| 580 | 20240618 | 103300 | 1574538950 | 39700 | 39750 | 39750 | 39700 | 55 |
| 581 | 20240618 | 103200 | 1572355400 | 39700 | 39700 | 39750 | 39700 | 518 |
| 582 | 20240618 | 103100 | 1551779350 | 39750 | 39750 | 39750 | 39750 | 503 |
| 583 | 20240618 | 103000 | 1531785100 | 39800 | 39750 | 39800 | 39750 | 143 |
| 584 | 20240618 | 102900 | 1526100750 | 39750 | 39800 | 39800 | 39750 | 197 |
| 585 | 20240618 | 102800 | 1518269900 | 39750 | 39750 | 39800 | 39750 | 211 |
| 586 | 20240618 | 102700 | 1509881850 | 39750 | 39800 | 39800 | 39750 | 171 |
| 587 | 20240618 | 102600 | 1503084150 | 39800 | 39800 | 39800 | 39750 | 690 |
| 588 | 20240618 | 102500 | 1475628700 | 39800 | 39800 | 39850 | 39800 | 279 |
| 589 | 20240618 | 102400 | 1464523000 | 39800 | 39800 | 39800 | 39800 | 70 |
| 590 | 20240618 | 102300 | 1461737000 | 39800 | 39850 | 39850 | 39800 | 33 |
| 591 | 20240618 | 102200 | 1460423450 | 39850 | 39800 | 39850 | 39800 | 182 |
| 592 | 20240618 | 102100 | 1453179400 | 39800 | 39800 | 39800 | 39800 | 65 |
| 593 | 20240618 | 102000 | 1450592400 | 39800 | 39900 | 39900 | 39800 | 416 |
| 594 | 20240618 | 101900 | 1434009250 | 39900 | 39900 | 39900 | 39900 | 31 |
| 595 | 20240618 | 101800 | 1432772350 | 39900 | 39900 | 39950 | 39900 | 525 |
| 596 | 20240618 | 101700 | 1411824700 | 39800 | 39850 | 39850 | 39800 | 151 |
| 597 | 20240618 | 101600 | 1405809900 | 39800 | 39800 | 39800 | 39800 | 466 |
| 598 | 20240618 | 101500 | 1387263100 | 39800 | 39850 | 39850 | 39800 | 255 |
| 599 | 20240618 | 101400 | 1377109900 | 39850 | 39850 | 39850 | 39850 | 171 |
| 600 | 20240618 | 101300 | 1370295550 | 39900 | 39850 | 39900 | 39850 | 581 |
| 601 | 20240618 | 101200 | 1347127700 | 39800 | 39850 | 39850 | 39800 | 221 |
| 602 | 20240618 | 101100 | 1338331700 | 39850 | 39800 | 39850 | 39800 | 282 |
| 603 | 20240618 | 101000 | 1327107900 | 39800 | 39750 | 39800 | 39750 | 21 |
| 604 | 20240618 | 100900 | 1326272950 | 39800 | 39750 | 39800 | 39750 | 70 |
| 605 | 20240618 | 100800 | 1323490150 | 39750 | 39750 | 39750 | 39750 | 240 |
| 606 | 20240618 | 100700 | 1313950150 | 39800 | 39800 | 39800 | 39800 | 5 |
| 607 | 20240618 | 100600 | 1313751150 | 39800 | 39800 | 39800 | 39800 | 12 |
| 608 | 20240618 | 100500 | 1313273550 | 39800 | 39800 | 39800 | 39800 | 594 |
| 609 | 20240618 | 100400 | 1289632350 | 39800 | 39800 | 39850 | 39800 | 233 |
| 610 | 20240618 | 100300 | 1280358850 | 39850 | 39850 | 39850 | 39800 | 242 |
| 611 | 20240618 | 100200 | 1270715250 | 39850 | 39850 | 39850 | 39800 | 71 |
| 612 | 20240618 | 100100 | 1267889000 | 39850 | 39850 | 39850 | 39850 | 53 |
| 613 | 20240618 | 100000 | 1265776950 | 39850 | 39850 | 39900 | 39850 | 69 |
| 614 | 20240618 | 095900 | 1263025450 | 39900 | 39850 | 39900 | 39850 | 15 |
| 615 | 20240618 | 095800 | 1262427450 | 39850 | 39800 | 39850 | 39800 | 31 |
| 616 | 20240618 | 095700 | 1261193300 | 39800 | 39800 | 39800 | 39700 | 1960 |
| 617 | 20240618 | 095600 | 1183216300 | 39700 | 39800 | 39800 | 39700 | 2149 |
| 618 | 20240618 | 095500 | 1097834150 | 39800 | 39800 | 39800 | 39750 | 48 |
| 619 | 20240618 | 095400 | 1095923850 | 39800 | 39800 | 39800 | 39750 | 173 |
| 620 | 20240618 | 095300 | 1089038500 | 39800 | 39800 | 39800 | 39800 | 7 |
| 621 | 20240618 | 095200 | 1088759900 | 39800 | 39750 | 39800 | 39750 | 115 |
| 622 | 20240618 | 095100 | 1084187800 | 39750 | 39800 | 39800 | 39750 | 331 |
| 623 | 20240618 | 095000 | 1071028250 | 39800 | 39800 | 39800 | 39750 | 23 |
| 624 | 20240618 | 094900 | 1070113350 | 39750 | 39750 | 39800 | 39750 | 65 |
| 625 | 20240618 | 094800 | 1067529450 | 39800 | 39750 | 39800 | 39750 | 239 |
| 626 | 20240618 | 094700 | 1058028900 | 39800 | 39750 | 39800 | 39750 | 39 |
| 627 | 20240618 | 094600 | 1056477200 | 39750 | 39750 | 39750 | 39700 | 140 |
| 628 | 20240618 | 094500 | 1050912250 | 39750 | 39750 | 39800 | 39750 | 520 |
| 629 | 20240618 | 094400 | 1030242200 | 39800 | 39700 | 39800 | 39700 | 211 |
| 630 | 20240618 | 094300 | 1021854050 | 39750 | 39750 | 39750 | 39700 | 713 |
| 631 | 20240618 | 094200 | 993534050 | 39750 | 39750 | 39800 | 39750 | 426 |
| 632 | 20240618 | 094100 | 976600250 | 39750 | 39750 | 39800 | 39750 | 572 |
| 633 | 20240618 | 094000 | 953863150 | 39750 | 39750 | 39850 | 39750 | 191 |
| 634 | 20240618 | 093900 | 946270750 | 39750 | 39750 | 39750 | 39750 | 102 |
| 635 | 20240618 | 093800 | 942216250 | 39750 | 39800 | 39800 | 39700 | 1613 |
| 636 | 20240618 | 093700 | 878099750 | 39850 | 39850 | 39850 | 39800 | 1753 |
| 637 | 20240618 | 093600 | 808325050 | 39850 | 39800 | 39850 | 39800 | 270 |
| 638 | 20240618 | 093500 | 797574700 | 39800 | 39850 | 39850 | 39800 | 132 |
| 639 | 20240618 | 093400 | 792320550 | 39850 | 39800 | 39850 | 39800 | 104 |
| 640 | 20240618 | 093300 | 788176800 | 39800 | 39800 | 39800 | 39800 | 122 |
| 641 | 20240618 | 093200 | 783321200 | 39850 | 39850 | 39850 | 39800 | 261 |
| 642 | 20240618 | 093100 | 772930350 | 39850 | 39800 | 39850 | 39800 | 521 |
| 643 | 20240618 | 093000 | 752194300 | 39800 | 39800 | 39800 | 39800 | 136 |
| 644 | 20240618 | 092900 | 746781500 | 39850 | 39850 | 39950 | 39850 | 254 |
| 645 | 20240618 | 092800 | 736657350 | 39850 | 39750 | 39850 | 39750 | 209 |
| 646 | 20240618 | 092700 | 728341300 | 39750 | 39900 | 39900 | 39750 | 912 |
| 647 | 20240618 | 092600 | 692055300 | 40000 | 39800 | 40000 | 39800 | 16 |
| 648 | 20240618 | 092500 | 691417550 | 39850 | 39800 | 39850 | 39800 | 388 |
| 649 | 20240618 | 092400 | 675974550 | 39800 | 39750 | 39800 | 39750 | 225 |
| 650 | 20240618 | 092300 | 667020600 | 39750 | 39800 | 39800 | 39750 | 771 |
| 651 | 20240618 | 092200 | 636362500 | 39800 | 39900 | 39900 | 39800 | 2626 |
| 652 | 20240618 | 092100 | 531761150 | 39900 | 39900 | 39950 | 39900 | 1347 |
| 653 | 20240618 | 092000 | 478009550 | 39950 | 39950 | 40050 | 39950 | 175 |
| 654 | 20240618 | 091900 | 471018100 | 40050 | 40000 | 40050 | 39950 | 289 |
| 655 | 20240618 | 091800 | 459458700 | 39950 | 39900 | 40000 | 39900 | 123 |
| 656 | 20240618 | 091700 | 454543950 | 39950 | 39900 | 39950 | 39900 | 156 |
| 657 | 20240618 | 091600 | 448319400 | 39900 | 39900 | 39950 | 39850 | 232 |
| 658 | 20240618 | 091500 | 439062250 | 39950 | 39950 | 39950 | 39850 | 1105 |
| 659 | 20240618 | 091400 | 394951000 | 39950 | 40000 | 40050 | 39950 | 1085 |
| 660 | 20240618 | 091300 | 351552600 | 40050 | 40050 | 40050 | 40050 | 140 |
| 661 | 20240618 | 091200 | 345945600 | 40050 | 40050 | 40100 | 40050 | 300 |
| 662 | 20240618 | 091100 | 333930500 | 40100 | 40050 | 40100 | 40050 | 28 |
| 663 | 20240618 | 091000 | 332808400 | 40050 | 40050 | 40050 | 40000 | 298 |
| 664 | 20240618 | 090900 | 320883150 | 40000 | 40050 | 40100 | 40000 | 437 |
| 665 | 20240618 | 090800 | 303381500 | 40050 | 40050 | 40100 | 40000 | 440 |
| 666 | 20240618 | 090700 | 285758850 | 40050 | 40150 | 40150 | 40050 | 1463 |
| 667 | 20240618 | 090600 | 227092550 | 40100 | 40050 | 40150 | 40050 | 195 |
| 668 | 20240618 | 090500 | 219278550 | 40100 | 40100 | 40100 | 40100 | 94 |
| 669 | 20240618 | 090400 | 215509150 | 40050 | 40000 | 40050 | 40000 | 89 |
| 670 | 20240618 | 090300 | 211944750 | 40050 | 40100 | 40100 | 40000 | 135 |
| 671 | 20240618 | 090200 | 206537850 | 40100 | 40200 | 40350 | 40050 | 866 |
| 672 | 20240618 | 090100 | 171768550 | 40350 | 40250 | 40400 | 40100 | 591 |
| 673 | 20240618 | 090000 | 147996300 | 40250 | 40150 | 40450 | 40150 | 3626 |