36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 201400 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 11494 |
| 3 | 20240624 | 201300 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 4 | 20240624 | 201200 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 5 | 20240624 | 201100 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 6 | 20240624 | 201000 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 7 | 20240624 | 200900 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 8 | 20240624 | 200800 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 9 | 20240624 | 200700 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 10 | 20240624 | 200600 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 11 | 20240624 | 200500 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 12 | 20240624 | 200400 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 13 | 20240624 | 200300 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 14 | 20240624 | 200200 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 15 | 20240624 | 200100 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 16 | 20240624 | 200000 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 17 | 20240624 | 195900 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 18 | 20240624 | 195800 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 19 | 20240624 | 195700 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 20 | 20240624 | 195600 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 21 | 20240624 | 195500 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 22 | 20240624 | 195400 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 23 | 20240624 | 195300 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 24 | 20240624 | 195200 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 25 | 20240624 | 195100 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 26 | 20240624 | 195000 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 27 | 20240624 | 194900 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 28 | 20240624 | 194800 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 29 | 20240624 | 194700 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 30 | 20240624 | 194600 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 31 | 20240624 | 194500 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 32 | 20240624 | 194400 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 11494 |
| 33 | 20240624 | 194300 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 34 | 20240624 | 194200 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 35 | 20240624 | 194100 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 36 | 20240624 | 194000 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 37 | 20240624 | 193900 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 38 | 20240624 | 193800 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 39 | 20240624 | 193700 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 40 | 20240624 | 193600 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 41 | 20240624 | 193500 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 42 | 20240624 | 193400 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 43 | 20240624 | 193300 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 44 | 20240624 | 193200 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 45 | 20240624 | 193100 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 46 | 20240624 | 193000 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 47 | 20240624 | 192900 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 48 | 20240624 | 192800 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 49 | 20240624 | 192700 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 50 | 20240624 | 192600 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 51 | 20240624 | 192500 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 52 | 20240624 | 192400 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 53 | 20240624 | 192300 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 54 | 20240624 | 192200 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 55 | 20240624 | 192100 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 56 | 20240624 | 192000 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 57 | 20240624 | 191900 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 58 | 20240624 | 191800 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 59 | 20240624 | 191700 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 60 | 20240624 | 191600 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 61 | 20240624 | 191500 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 62 | 20240624 | 191400 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 11494 |
| 63 | 20240624 | 191300 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 64 | 20240624 | 191200 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 65 | 20240624 | 191100 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 66 | 20240624 | 191000 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 67 | 20240624 | 190900 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 68 | 20240624 | 190800 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 69 | 20240624 | 190700 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 70 | 20240624 | 190600 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 71 | 20240624 | 190500 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 72 | 20240624 | 190400 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 73 | 20240624 | 190300 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 74 | 20240624 | 190200 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 75 | 20240624 | 190100 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 76 | 20240624 | 190000 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 77 | 20240624 | 185900 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 78 | 20240624 | 185800 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 79 | 20240624 | 185700 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 80 | 20240624 | 185600 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 81 | 20240624 | 185500 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 82 | 20240624 | 185400 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 83 | 20240624 | 185300 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 84 | 20240624 | 185200 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 85 | 20240624 | 185100 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 86 | 20240624 | 185000 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 87 | 20240624 | 184900 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 88 | 20240624 | 184800 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 89 | 20240624 | 184700 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 90 | 20240624 | 184600 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 91 | 20240624 | 184500 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 92 | 20240624 | 184400 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 11494 |
| 93 | 20240624 | 184300 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 94 | 20240624 | 184200 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 95 | 20240624 | 184100 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 96 | 20240624 | 184000 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 97 | 20240624 | 183900 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 98 | 20240624 | 183800 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 99 | 20240624 | 183700 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 100 | 20240624 | 183600 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 101 | 20240624 | 183500 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 102 | 20240624 | 183400 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 103 | 20240624 | 183300 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 104 | 20240624 | 183200 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 105 | 20240624 | 183100 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 106 | 20240624 | 183000 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 107 | 20240624 | 182900 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 108 | 20240624 | 182800 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 109 | 20240624 | 182700 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 110 | 20240624 | 182600 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 111 | 20240624 | 182500 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 112 | 20240624 | 182400 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 113 | 20240624 | 182300 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 114 | 20240624 | 182200 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 115 | 20240624 | 182100 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 116 | 20240624 | 182000 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 117 | 20240624 | 181900 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 118 | 20240624 | 181800 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 119 | 20240624 | 181700 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 120 | 20240624 | 181600 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 121 | 20240624 | 181500 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 122 | 20240624 | 181400 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 11494 |
| 123 | 20240624 | 181300 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 124 | 20240624 | 181200 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 125 | 20240624 | 181100 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 126 | 20240624 | 181000 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 127 | 20240624 | 180900 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 128 | 20240624 | 180800 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 129 | 20240624 | 180700 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 130 | 20240624 | 180600 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 131 | 20240624 | 180500 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 132 | 20240624 | 180400 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 133 | 20240624 | 180300 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 134 | 20240624 | 180200 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 135 | 20240624 | 180100 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 136 | 20240624 | 180000 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 137 | 20240624 | 175900 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 138 | 20240624 | 175800 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 139 | 20240624 | 175700 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 140 | 20240624 | 175600 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 141 | 20240624 | 175500 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 142 | 20240624 | 175400 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 143 | 20240624 | 175300 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 144 | 20240624 | 175200 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 145 | 20240624 | 175100 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 146 | 20240624 | 175000 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 147 | 20240624 | 174900 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 148 | 20240624 | 174800 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 149 | 20240624 | 174700 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 150 | 20240624 | 174600 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 151 | 20240624 | 174500 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 152 | 20240624 | 174400 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 11494 |
| 153 | 20240624 | 174300 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 154 | 20240624 | 174200 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 155 | 20240624 | 174100 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 156 | 20240624 | 174000 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 157 | 20240624 | 173900 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 158 | 20240624 | 173800 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 159 | 20240624 | 173700 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 160 | 20240624 | 173600 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 161 | 20240624 | 173500 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 162 | 20240624 | 173400 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 163 | 20240624 | 173300 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 164 | 20240624 | 173200 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 165 | 20240624 | 173100 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 166 | 20240624 | 173000 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 167 | 20240624 | 172900 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 168 | 20240624 | 172800 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 169 | 20240624 | 172700 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 170 | 20240624 | 172600 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 171 | 20240624 | 172500 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 172 | 20240624 | 172400 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 173 | 20240624 | 172300 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 174 | 20240624 | 172200 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 175 | 20240624 | 172100 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 176 | 20240624 | 172000 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 177 | 20240624 | 171900 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 178 | 20240624 | 171800 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 179 | 20240624 | 171700 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 180 | 20240624 | 171600 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 181 | 20240624 | 171500 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 182 | 20240624 | 171400 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 11494 |
| 183 | 20240624 | 171300 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 184 | 20240624 | 171200 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 185 | 20240624 | 171100 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 186 | 20240624 | 171000 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 187 | 20240624 | 170900 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 188 | 20240624 | 170800 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 189 | 20240624 | 170700 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 190 | 20240624 | 170600 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 191 | 20240624 | 170500 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 192 | 20240624 | 170400 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 193 | 20240624 | 170300 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 194 | 20240624 | 170200 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 195 | 20240624 | 170100 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 196 | 20240624 | 170000 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 197 | 20240624 | 165900 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 198 | 20240624 | 165800 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 199 | 20240624 | 165700 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 200 | 20240624 | 165600 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 201 | 20240624 | 165500 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 202 | 20240624 | 165400 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 203 | 20240624 | 165300 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 204 | 20240624 | 165200 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 205 | 20240624 | 165100 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 206 | 20240624 | 165000 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 207 | 20240624 | 164900 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 208 | 20240624 | 164800 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 209 | 20240624 | 164700 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 210 | 20240624 | 164600 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 211 | 20240624 | 164500 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 212 | 20240624 | 164400 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 11494 |
| 213 | 20240624 | 164300 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 214 | 20240624 | 164200 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 215 | 20240624 | 164100 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 216 | 20240624 | 164000 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 217 | 20240624 | 163900 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 218 | 20240624 | 163800 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 219 | 20240624 | 163700 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 220 | 20240624 | 163600 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 221 | 20240624 | 163500 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 222 | 20240624 | 163400 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 223 | 20240624 | 163300 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 224 | 20240624 | 163200 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 225 | 20240624 | 163100 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 226 | 20240624 | 163000 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 227 | 20240624 | 162900 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 228 | 20240624 | 162800 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 229 | 20240624 | 162700 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 230 | 20240624 | 162600 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 231 | 20240624 | 162500 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 232 | 20240624 | 162400 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 233 | 20240624 | 162300 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 234 | 20240624 | 162200 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 235 | 20240624 | 162100 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 236 | 20240624 | 162000 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 237 | 20240624 | 161900 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 238 | 20240624 | 161800 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 239 | 20240624 | 161700 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 240 | 20240624 | 161600 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 241 | 20240624 | 161500 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 242 | 20240624 | 161400 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 11494 |
| 243 | 20240624 | 161300 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 244 | 20240624 | 161200 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 245 | 20240624 | 161100 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 246 | 20240624 | 161000 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 247 | 20240624 | 160900 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 248 | 20240624 | 160800 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 249 | 20240624 | 160700 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 250 | 20240624 | 160600 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 251 | 20240624 | 160500 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 252 | 20240624 | 160400 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 253 | 20240624 | 160300 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 254 | 20240624 | 160200 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 255 | 20240624 | 160100 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 256 | 20240624 | 160000 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 257 | 20240624 | 155900 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 258 | 20240624 | 155800 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 259 | 20240624 | 155700 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 260 | 20240624 | 155600 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 261 | 20240624 | 155500 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 262 | 20240624 | 155400 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 263 | 20240624 | 155300 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 264 | 20240624 | 155200 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 265 | 20240624 | 155100 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 266 | 20240624 | 155000 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 267 | 20240624 | 154900 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 268 | 20240624 | 154800 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 269 | 20240624 | 154700 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 270 | 20240624 | 154600 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 271 | 20240624 | 154500 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 272 | 20240624 | 154400 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 11494 |
| 273 | 20240624 | 154300 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 274 | 20240624 | 154200 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 275 | 20240624 | 154100 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 276 | 20240624 | 154000 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 277 | 20240624 | 153900 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 278 | 20240624 | 153800 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 279 | 20240624 | 153700 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 280 | 20240624 | 153600 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 281 | 20240624 | 153500 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 282 | 20240624 | 153400 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 283 | 20240624 | 153300 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 284 | 20240624 | 153200 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 285 | 20240624 | 153100 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 286 | 20240624 | 153000 | 9284143500 | 20500 | 20500 | 20500 | 20500 | 11494 |
| 287 | 20240624 | 152900 | 9048516500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 288 | 20240624 | 152800 | 9048516500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 289 | 20240624 | 152700 | 9048516500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 290 | 20240624 | 152600 | 9048516500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 291 | 20240624 | 152500 | 9048516500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 292 | 20240624 | 152400 | 9048516500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 293 | 20240624 | 152300 | 9048516500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 294 | 20240624 | 152200 | 9048516500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 295 | 20240624 | 152100 | 9048516500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 296 | 20240624 | 152000 | 9048516500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 297 | 20240624 | 151900 | 9048516500 | 20500 | 20550 | 20550 | 20400 | 2862 |
| 298 | 20240624 | 151800 | 8989882900 | 20600 | 20500 | 20650 | 20500 | 1438 |
| 299 | 20240624 | 151700 | 8960299400 | 20500 | 20600 | 20650 | 20400 | 3867 |
| 300 | 20240624 | 151600 | 8880984000 | 20650 | 20600 | 20700 | 20550 | 1434 |
| 301 | 20240624 | 151500 | 8851449200 | 20600 | 20550 | 20600 | 20500 | 1282 |
| 302 | 20240624 | 151400 | 8825117050 | 20550 | 20550 | 20550 | 20500 | 1338 |
| 303 | 20240624 | 151300 | 8797643050 | 20500 | 20450 | 20550 | 20450 | 559 |
| 304 | 20240624 | 151200 | 8786180350 | 20500 | 20650 | 20650 | 20450 | 9236 |
| 305 | 20240624 | 151100 | 8596534300 | 20650 | 20750 | 20800 | 20650 | 1885 |
| 306 | 20240624 | 151000 | 8557494650 | 20700 | 20750 | 20750 | 20700 | 715 |
| 307 | 20240624 | 150900 | 8542667300 | 20750 | 20700 | 20750 | 20700 | 125 |
| 308 | 20240624 | 150800 | 8540079400 | 20700 | 20650 | 20750 | 20650 | 1267 |
| 309 | 20240624 | 150700 | 8513838300 | 20600 | 20650 | 20750 | 20600 | 917 |
| 310 | 20240624 | 150600 | 8494885900 | 20700 | 20600 | 20700 | 20600 | 1956 |
| 311 | 20240624 | 150500 | 8454576850 | 20600 | 20700 | 20700 | 20600 | 2698 |
| 312 | 20240624 | 150400 | 8398799150 | 20650 | 20550 | 20800 | 20550 | 2353 |
| 313 | 20240624 | 150300 | 8350164850 | 20550 | 20750 | 20850 | 20500 | 9181 |
| 314 | 20240624 | 150200 | 8160587500 | 20750 | 20900 | 20950 | 20750 | 4035 |
| 315 | 20240624 | 150100 | 8076724100 | 20800 | 20900 | 21000 | 20800 | 2572 |
| 316 | 20240624 | 150000 | 8023146800 | 20900 | 20850 | 20900 | 20750 | 3216 |
| 317 | 20240624 | 145900 | 7956244100 | 20850 | 20850 | 20900 | 20850 | 1431 |
| 318 | 20240624 | 145800 | 7926376450 | 20850 | 20950 | 21050 | 20850 | 2197 |
| 319 | 20240624 | 145700 | 7880427250 | 21000 | 21000 | 21000 | 20900 | 1300 |
| 320 | 20240624 | 145600 | 7853184800 | 21000 | 21100 | 21100 | 20950 | 219 |
| 321 | 20240624 | 145500 | 7848574900 | 21000 | 21000 | 21150 | 20950 | 1815 |
| 322 | 20240624 | 145400 | 7810411250 | 21000 | 21050 | 21100 | 20950 | 3852 |
| 323 | 20240624 | 145300 | 7729483550 | 21050 | 21050 | 21200 | 21000 | 172 |
| 324 | 20240624 | 145200 | 7725854100 | 21050 | 21050 | 21100 | 20950 | 1542 |
| 325 | 20240624 | 145100 | 7693464200 | 21000 | 21050 | 21050 | 21000 | 203 |
| 326 | 20240624 | 145000 | 7689195200 | 21050 | 21050 | 21100 | 20950 | 270 |
| 327 | 20240624 | 144900 | 7683510450 | 21050 | 21100 | 21100 | 20950 | 1121 |
| 328 | 20240624 | 144800 | 7659885900 | 21100 | 21100 | 21150 | 21000 | 702 |
| 329 | 20240624 | 144700 | 7645075350 | 20950 | 21000 | 21100 | 20950 | 1024 |
| 330 | 20240624 | 144600 | 7623546650 | 20950 | 21100 | 21100 | 20950 | 261 |
| 331 | 20240624 | 144500 | 7618066300 | 21000 | 21000 | 21100 | 20950 | 357 |
| 332 | 20240624 | 144400 | 7610558700 | 21100 | 21000 | 21100 | 20950 | 965 |
| 333 | 20240624 | 144300 | 7590259300 | 21000 | 21050 | 21100 | 21000 | 328 |
| 334 | 20240624 | 144200 | 7583356750 | 20950 | 21100 | 21100 | 20900 | 3454 |
| 335 | 20240624 | 144100 | 7510860350 | 21150 | 21100 | 21150 | 21050 | 1450 |
| 336 | 20240624 | 144000 | 7480281650 | 21150 | 21050 | 21150 | 21050 | 397 |
| 337 | 20240624 | 143900 | 7471908100 | 21000 | 21000 | 21050 | 20950 | 201 |
| 338 | 20240624 | 143800 | 7467692300 | 20950 | 21000 | 21100 | 20950 | 1439 |
| 339 | 20240624 | 143700 | 7437448000 | 21000 | 20850 | 21050 | 20850 | 1165 |
| 340 | 20240624 | 143600 | 7412985900 | 20900 | 20950 | 20950 | 20850 | 488 |
| 341 | 20240624 | 143500 | 7402780100 | 20900 | 20900 | 21000 | 20850 | 601 |
| 342 | 20240624 | 143400 | 7390185900 | 20950 | 20750 | 20950 | 20700 | 1784 |
| 343 | 20240624 | 143300 | 7353046650 | 20750 | 20800 | 20800 | 20700 | 3899 |
| 344 | 20240624 | 143200 | 7272104750 | 20700 | 20900 | 20950 | 20700 | 8419 |
| 345 | 20240624 | 143100 | 7096842150 | 20900 | 21100 | 21150 | 20850 | 6989 |
| 346 | 20240624 | 143000 | 6950508050 | 21100 | 21100 | 21100 | 21050 | 217 |
| 347 | 20240624 | 142900 | 6945936750 | 21100 | 21050 | 21150 | 21000 | 494 |
| 348 | 20240624 | 142800 | 6935538150 | 21050 | 21050 | 21100 | 20950 | 4355 |
| 349 | 20240624 | 142700 | 6843960300 | 21050 | 21050 | 21100 | 21050 | 400 |
| 350 | 20240624 | 142600 | 6835534700 | 21050 | 21150 | 21150 | 21050 | 2448 |
| 351 | 20240624 | 142500 | 6783894350 | 21150 | 21150 | 21200 | 21100 | 289 |
| 352 | 20240624 | 142400 | 6777781400 | 21150 | 21050 | 21200 | 21050 | 457 |
| 353 | 20240624 | 142300 | 6768124450 | 21050 | 21200 | 21250 | 21050 | 4333 |
| 354 | 20240624 | 142200 | 6676459950 | 21200 | 21300 | 21300 | 21200 | 260 |
| 355 | 20240624 | 142100 | 6670927300 | 21350 | 21200 | 21350 | 21100 | 3325 |
| 356 | 20240624 | 142000 | 6600299200 | 21150 | 21200 | 21200 | 21100 | 939 |
| 357 | 20240624 | 141900 | 6580428100 | 21200 | 21100 | 21250 | 21050 | 2224 |
| 358 | 20240624 | 141800 | 6533400350 | 21000 | 21350 | 21400 | 20950 | 11117 |
| 359 | 20240624 | 141700 | 6299141000 | 21350 | 21350 | 21350 | 21300 | 697 |
| 360 | 20240624 | 141600 | 6284266050 | 21350 | 21350 | 21350 | 21250 | 882 |
| 361 | 20240624 | 141500 | 6265469300 | 21350 | 21300 | 21350 | 21250 | 482 |
| 362 | 20240624 | 141400 | 6255186300 | 21250 | 21250 | 21350 | 21200 | 888 |
| 363 | 20240624 | 141300 | 6236301850 | 21200 | 21200 | 21250 | 21150 | 943 |
| 364 | 20240624 | 141200 | 6216310850 | 21200 | 21150 | 21250 | 21100 | 776 |
| 365 | 20240624 | 141100 | 6199903950 | 21250 | 21300 | 21400 | 21100 | 3676 |
| 366 | 20240624 | 141000 | 6121774600 | 21300 | 21350 | 21400 | 21300 | 1177 |
| 367 | 20240624 | 140900 | 6096658550 | 21300 | 21300 | 21350 | 21200 | 444 |
| 368 | 20240624 | 140800 | 6087208950 | 21250 | 21200 | 21400 | 21150 | 2763 |
| 369 | 20240624 | 140700 | 6028338950 | 21200 | 21200 | 21350 | 21200 | 1698 |
| 370 | 20240624 | 140600 | 5992241600 | 21200 | 21150 | 21300 | 21000 | 7628 |
| 371 | 20240624 | 140500 | 5831340200 | 21150 | 21400 | 21500 | 21100 | 15549 |
| 372 | 20240624 | 140400 | 5500375000 | 21350 | 21600 | 21700 | 21250 | 16971 |
| 373 | 20240624 | 140300 | 5137135350 | 21600 | 21650 | 21650 | 21550 | 2902 |
| 374 | 20240624 | 140200 | 5074326200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 375 | 20240624 | 140100 | 5074326200 | 21750 | 21900 | 21950 | 21750 | 5230 |
| 376 | 20240624 | 140000 | 4960271450 | 21950 | 22000 | 22100 | 21850 | 5625 |
| 377 | 20240624 | 135900 | 4836690100 | 21900 | 22450 | 22450 | 21900 | 12936 |
| 378 | 20240624 | 135800 | 4551508250 | 22450 | 22350 | 22450 | 22300 | 1551 |
| 379 | 20240624 | 135700 | 4516854900 | 22350 | 22350 | 22350 | 22300 | 800 |
| 380 | 20240624 | 135600 | 4498991200 | 22350 | 22400 | 22400 | 22350 | 16 |
| 381 | 20240624 | 135500 | 4498633000 | 22400 | 22450 | 22450 | 22350 | 900 |
| 382 | 20240624 | 135400 | 4478480300 | 22450 | 22500 | 22500 | 22450 | 11 |
| 383 | 20240624 | 135300 | 4478232850 | 22450 | 22450 | 22450 | 22450 | 46 |
| 384 | 20240624 | 135200 | 4477200150 | 22450 | 22450 | 22450 | 22450 | 0 |
| 385 | 20240624 | 135100 | 4477200150 | 22450 | 22450 | 22500 | 22450 | 338 |
| 386 | 20240624 | 135000 | 4469599100 | 22450 | 22450 | 22450 | 22450 | 50 |
| 387 | 20240624 | 134900 | 4468476600 | 22400 | 22450 | 22450 | 22400 | 429 |
| 388 | 20240624 | 134800 | 4458847250 | 22450 | 22500 | 22500 | 22450 | 108 |
| 389 | 20240624 | 134700 | 4456418050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 390 | 20240624 | 134600 | 4456418050 | 22450 | 22500 | 22550 | 22450 | 15 |
| 391 | 20240624 | 134500 | 4456080650 | 22500 | 22550 | 22600 | 22450 | 748 |
| 392 | 20240624 | 134400 | 4439268800 | 22500 | 22450 | 22550 | 22400 | 311 |
| 393 | 20240624 | 134300 | 4432276350 | 22500 | 22500 | 22500 | 22400 | 1085 |
| 394 | 20240624 | 134200 | 4407873350 | 22500 | 22500 | 22500 | 22400 | 43 |
| 395 | 20240624 | 134100 | 4406909200 | 22400 | 22400 | 22400 | 22350 | 343 |
| 396 | 20240624 | 134000 | 4399227700 | 22300 | 22350 | 22350 | 22300 | 139 |
| 397 | 20240624 | 133900 | 4396122150 | 22300 | 22300 | 22350 | 22300 | 458 |
| 398 | 20240624 | 133800 | 4385906100 | 22300 | 22300 | 22400 | 22300 | 503 |
| 399 | 20240624 | 133700 | 4374677550 | 22350 | 22350 | 22350 | 22250 | 1781 |
| 400 | 20240624 | 133600 | 4334977200 | 22400 | 22400 | 22450 | 22350 | 724 |
| 401 | 20240624 | 133500 | 4318745300 | 22450 | 22400 | 22450 | 22350 | 186 |
| 402 | 20240624 | 133400 | 4314577050 | 22300 | 22250 | 22300 | 22200 | 968 |
| 403 | 20240624 | 133300 | 4293036300 | 22250 | 22300 | 22350 | 22250 | 11066 |
| 404 | 20240624 | 133200 | 4046285100 | 22300 | 22550 | 22600 | 22300 | 4698 |
| 405 | 20240624 | 133100 | 3940984950 | 22500 | 22550 | 22650 | 22500 | 4152 |
| 406 | 20240624 | 133000 | 3847505350 | 22550 | 22750 | 22750 | 22500 | 4257 |
| 407 | 20240624 | 132900 | 3751340450 | 22750 | 22750 | 22750 | 22750 | 177 |
| 408 | 20240624 | 132800 | 3747313700 | 22750 | 22750 | 22750 | 22750 | 2 |
| 409 | 20240624 | 132700 | 3747268200 | 22750 | 22750 | 22750 | 22750 | 41 |
| 410 | 20240624 | 132600 | 3746335450 | 22750 | 22750 | 22750 | 22750 | 0 |
| 411 | 20240624 | 132500 | 3746335450 | 22750 | 22800 | 22800 | 22750 | 26 |
| 412 | 20240624 | 132400 | 3745742750 | 22700 | 22800 | 22800 | 22700 | 231 |
| 413 | 20240624 | 132300 | 3740488700 | 22850 | 22850 | 22850 | 22800 | 30 |
| 414 | 20240624 | 132200 | 3739803400 | 22900 | 22800 | 22900 | 22800 | 162 |
| 415 | 20240624 | 132100 | 3736100450 | 22750 | 22750 | 22850 | 22750 | 20 |
| 416 | 20240624 | 132000 | 3735645350 | 22700 | 22850 | 22850 | 22700 | 2 |
| 417 | 20240624 | 131900 | 3735599800 | 22700 | 22700 | 22700 | 22700 | 258 |
| 418 | 20240624 | 131800 | 3729743200 | 22700 | 22900 | 22900 | 22700 | 275 |
| 419 | 20240624 | 131700 | 3723487850 | 22750 | 22750 | 22750 | 22750 | 155 |
| 420 | 20240624 | 131600 | 3719961600 | 22900 | 22800 | 22900 | 22750 | 128 |
| 421 | 20240624 | 131500 | 3717043650 | 22800 | 22800 | 22800 | 22800 | 0 |
| 422 | 20240624 | 131400 | 3717043650 | 22800 | 22800 | 22850 | 22800 | 69 |
| 423 | 20240624 | 131300 | 3715467950 | 22750 | 22850 | 22850 | 22750 | 95 |
| 424 | 20240624 | 131200 | 3713297650 | 22750 | 22750 | 22750 | 22750 | 6 |
| 425 | 20240624 | 131100 | 3713161150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 426 | 20240624 | 131000 | 3713161150 | 22750 | 22850 | 22850 | 22750 | 83 |
| 427 | 20240624 | 130900 | 3711268300 | 22800 | 22800 | 22800 | 22800 | 4 |
| 428 | 20240624 | 130800 | 3711177100 | 22800 | 22850 | 22850 | 22800 | 22 |
| 429 | 20240624 | 130700 | 3710674650 | 22750 | 22800 | 22800 | 22750 | 173 |
| 430 | 20240624 | 130600 | 3706730950 | 22700 | 22700 | 22800 | 22700 | 77 |
| 431 | 20240624 | 130500 | 3704982050 | 22700 | 22850 | 22850 | 22700 | 63 |
| 432 | 20240624 | 130400 | 3703549800 | 22800 | 22750 | 22800 | 22700 | 68 |
| 433 | 20240624 | 130300 | 3702001150 | 22750 | 22700 | 22800 | 22700 | 216 |
| 434 | 20240624 | 130200 | 3697081200 | 22700 | 22750 | 22750 | 22700 | 63 |
| 435 | 20240624 | 130100 | 3695648250 | 22750 | 22750 | 22800 | 22700 | 322 |
| 436 | 20240624 | 130000 | 3688313150 | 22800 | 22700 | 22800 | 22700 | 32 |
| 437 | 20240624 | 125900 | 3687585300 | 22650 | 22650 | 22750 | 22600 | 245 |
| 438 | 20240624 | 125800 | 3682038900 | 22650 | 22700 | 22700 | 22650 | 163 |
| 439 | 20240624 | 125700 | 3678346850 | 22650 | 22800 | 22800 | 22650 | 1017 |
| 440 | 20240624 | 125600 | 3655254600 | 22900 | 22800 | 22900 | 22750 | 335 |
| 441 | 20240624 | 125500 | 3647615300 | 22800 | 22800 | 22800 | 22800 | 69 |
| 442 | 20240624 | 125400 | 3646042100 | 22750 | 22850 | 22900 | 22750 | 1434 |
| 443 | 20240624 | 125300 | 3613353450 | 22800 | 22800 | 22900 | 22800 | 17 |
| 444 | 20240624 | 125200 | 3612965150 | 22800 | 22900 | 22950 | 22800 | 609 |
| 445 | 20240624 | 125100 | 3599048850 | 22950 | 22850 | 22950 | 22850 | 189 |
| 446 | 20240624 | 125000 | 3594721600 | 22850 | 22900 | 22950 | 22850 | 175 |
| 447 | 20240624 | 124900 | 3590714900 | 22900 | 22900 | 22950 | 22850 | 348 |
| 448 | 20240624 | 124800 | 3582736350 | 22950 | 22900 | 22950 | 22900 | 45 |
| 449 | 20240624 | 124700 | 3581705600 | 22850 | 22850 | 22900 | 22850 | 238 |
| 450 | 20240624 | 124600 | 3576264500 | 22850 | 22900 | 22950 | 22850 | 46 |
| 451 | 20240624 | 124500 | 3575212900 | 22850 | 22850 | 22850 | 22850 | 8 |
| 452 | 20240624 | 124400 | 3575030100 | 22850 | 22850 | 22900 | 22800 | 114 |
| 453 | 20240624 | 124300 | 3572420400 | 22900 | 22800 | 22950 | 22800 | 511 |
| 454 | 20240624 | 124200 | 3560726900 | 22850 | 22850 | 22850 | 22750 | 192 |
| 455 | 20240624 | 124100 | 3556353600 | 22800 | 22750 | 22850 | 22750 | 84 |
| 456 | 20240624 | 124000 | 3554438800 | 22800 | 22800 | 22800 | 22700 | 80 |
| 457 | 20240624 | 123900 | 3552618550 | 22750 | 22800 | 22800 | 22700 | 347 |
| 458 | 20240624 | 123800 | 3544717800 | 22750 | 22700 | 22750 | 22700 | 32 |
| 459 | 20240624 | 123700 | 3543991300 | 22700 | 22800 | 22800 | 22700 | 417 |
| 460 | 20240624 | 123600 | 3534515850 | 22800 | 22850 | 22900 | 22800 | 32 |
| 461 | 20240624 | 123500 | 3533784850 | 22900 | 22850 | 22900 | 22750 | 482 |
| 462 | 20240624 | 123400 | 3522804800 | 22850 | 22800 | 22850 | 22800 | 421 |
| 463 | 20240624 | 123300 | 3513190900 | 22850 | 22800 | 22850 | 22800 | 13 |
| 464 | 20240624 | 123200 | 3512893900 | 22850 | 22850 | 22900 | 22850 | 11 |
| 465 | 20240624 | 123100 | 3512642200 | 22900 | 22900 | 22900 | 22750 | 972 |
| 466 | 20240624 | 123000 | 3490391900 | 22850 | 22850 | 22900 | 22750 | 686 |
| 467 | 20240624 | 122900 | 3474717250 | 22850 | 22850 | 22950 | 22850 | 510 |
| 468 | 20240624 | 122800 | 3463042500 | 22850 | 22800 | 22850 | 22750 | 143 |
| 469 | 20240624 | 122700 | 3459782300 | 22800 | 22800 | 22800 | 22750 | 25 |
| 470 | 20240624 | 122600 | 3459212600 | 22800 | 22800 | 22800 | 22800 | 6 |
| 471 | 20240624 | 122500 | 3459075800 | 22800 | 22800 | 22800 | 22800 | 6 |
| 472 | 20240624 | 122400 | 3458939000 | 22800 | 22750 | 22850 | 22700 | 178 |
| 473 | 20240624 | 122300 | 3454887100 | 22700 | 22750 | 22750 | 22700 | 142 |
| 474 | 20240624 | 122200 | 3451660550 | 22700 | 22700 | 22700 | 22700 | 41 |
| 475 | 20240624 | 122100 | 3450729850 | 22700 | 22650 | 22700 | 22650 | 391 |
| 476 | 20240624 | 122000 | 3441868750 | 22650 | 22800 | 22800 | 22650 | 1191 |
| 477 | 20240624 | 121900 | 3414839200 | 22800 | 22800 | 22850 | 22800 | 31 |
| 478 | 20240624 | 121800 | 3414131700 | 22700 | 22800 | 22850 | 22700 | 1706 |
| 479 | 20240624 | 121700 | 3375256850 | 22850 | 22800 | 22850 | 22800 | 9 |
| 480 | 20240624 | 121600 | 3375051500 | 22800 | 22850 | 22850 | 22800 | 110 |
| 481 | 20240624 | 121500 | 3372538850 | 22800 | 22800 | 22800 | 22750 | 406 |
| 482 | 20240624 | 121400 | 3363284750 | 22850 | 22850 | 22850 | 22850 | 2 |
| 483 | 20240624 | 121300 | 3363239050 | 22850 | 22900 | 22900 | 22750 | 722 |
| 484 | 20240624 | 121200 | 3346802450 | 22800 | 22850 | 22900 | 22750 | 968 |
| 485 | 20240624 | 121100 | 3324732000 | 22850 | 22800 | 22850 | 22800 | 87 |
| 486 | 20240624 | 121000 | 3322745900 | 22800 | 22800 | 22850 | 22800 | 415 |
| 487 | 20240624 | 120900 | 3313278900 | 22800 | 22800 | 22850 | 22800 | 461 |
| 488 | 20240624 | 120800 | 3302762950 | 22850 | 22800 | 22900 | 22800 | 320 |
| 489 | 20240624 | 120700 | 3295452450 | 22800 | 22850 | 22900 | 22800 | 709 |
| 490 | 20240624 | 120600 | 3279251550 | 22800 | 22850 | 22850 | 22800 | 111 |
| 491 | 20240624 | 120500 | 3276715800 | 22850 | 22850 | 22850 | 22850 | 1 |
| 492 | 20240624 | 120400 | 3276692950 | 22750 | 22750 | 22800 | 22750 | 101 |
| 493 | 20240624 | 120300 | 3274391450 | 22750 | 22800 | 22800 | 22750 | 235 |
| 494 | 20240624 | 120200 | 3269035100 | 22800 | 22900 | 22900 | 22800 | 271 |
| 495 | 20240624 | 120100 | 3262837400 | 22900 | 22800 | 22900 | 22800 | 22 |
| 496 | 20240624 | 120000 | 3262335100 | 22800 | 22800 | 22950 | 22750 | 384 |
| 497 | 20240624 | 115900 | 3253563350 | 22700 | 22800 | 22800 | 22700 | 145 |
| 498 | 20240624 | 115800 | 3250265050 | 22800 | 22700 | 22800 | 22700 | 380 |
| 499 | 20240624 | 115700 | 3241630300 | 22700 | 22850 | 22850 | 22700 | 734 |
| 500 | 20240624 | 115600 | 3224898900 | 22800 | 22800 | 22850 | 22800 | 85 |
| 501 | 20240624 | 115500 | 3222957850 | 22750 | 22750 | 22850 | 22750 | 92 |
| 502 | 20240624 | 115400 | 3220858150 | 22700 | 22800 | 22850 | 22700 | 286 |
| 503 | 20240624 | 115300 | 3214346000 | 22800 | 22600 | 22850 | 22600 | 372 |
| 504 | 20240624 | 115200 | 3205859150 | 22600 | 22800 | 22900 | 22600 | 1587 |
| 505 | 20240624 | 115100 | 3169860650 | 22900 | 22800 | 22900 | 22800 | 52 |
| 506 | 20240624 | 115000 | 3168674050 | 22800 | 22850 | 22950 | 22750 | 686 |
| 507 | 20240624 | 114900 | 3153018500 | 22850 | 22800 | 22850 | 22800 | 112 |
| 508 | 20240624 | 114800 | 3150461250 | 22800 | 22800 | 22850 | 22800 | 27 |
| 509 | 20240624 | 114700 | 3149844650 | 22800 | 22900 | 22900 | 22800 | 482 |
| 510 | 20240624 | 114600 | 3138815650 | 22850 | 22850 | 22850 | 22850 | 1 |
| 511 | 20240624 | 114500 | 3138792800 | 22850 | 22800 | 22850 | 22750 | 572 |
| 512 | 20240624 | 114400 | 3125752500 | 22800 | 22800 | 22800 | 22750 | 200 |
| 513 | 20240624 | 114300 | 3121193300 | 22750 | 22750 | 22800 | 22750 | 116 |
| 514 | 20240624 | 114200 | 3118551300 | 22750 | 22850 | 22850 | 22750 | 431 |
| 515 | 20240624 | 114100 | 3108738300 | 22800 | 22800 | 22800 | 22800 | 3 |
| 516 | 20240624 | 114000 | 3108669900 | 22750 | 22750 | 22850 | 22750 | 26 |
| 517 | 20240624 | 113900 | 3108077100 | 22750 | 22800 | 22800 | 22700 | 400 |
| 518 | 20240624 | 113800 | 3098964850 | 22800 | 22800 | 22850 | 22800 | 265 |
| 519 | 20240624 | 113700 | 3092920100 | 22700 | 22650 | 22800 | 22650 | 618 |
| 520 | 20240624 | 113600 | 3078910550 | 22650 | 22700 | 22800 | 22650 | 1300 |
| 521 | 20240624 | 113500 | 3049378950 | 22700 | 22800 | 22800 | 22550 | 3625 |
| 522 | 20240624 | 113400 | 2967201400 | 22800 | 22800 | 22850 | 22700 | 153 |
| 523 | 20240624 | 113300 | 2963714750 | 22850 | 22850 | 22850 | 22700 | 740 |
| 524 | 20240624 | 113200 | 2946854400 | 22850 | 22900 | 22900 | 22850 | 59 |
| 525 | 20240624 | 113100 | 2945504750 | 22900 | 23000 | 23000 | 22800 | 298 |
| 526 | 20240624 | 113000 | 2938691400 | 22950 | 22700 | 22950 | 22650 | 2390 |
| 527 | 20240624 | 112900 | 2884219100 | 22700 | 22800 | 22850 | 22600 | 3059 |
| 528 | 20240624 | 112800 | 2814702850 | 22800 | 22950 | 22950 | 22750 | 2862 |
| 529 | 20240624 | 112700 | 2749256100 | 22950 | 23000 | 23000 | 22950 | 444 |
| 530 | 20240624 | 112600 | 2739053900 | 22950 | 23000 | 23050 | 22950 | 539 |
| 531 | 20240624 | 112500 | 2726652750 | 23000 | 23050 | 23100 | 22950 | 316 |
| 532 | 20240624 | 112400 | 2719382250 | 23050 | 23000 | 23050 | 22950 | 513 |
| 533 | 20240624 | 112300 | 2707587050 | 22900 | 23150 | 23150 | 22900 | 2849 |
| 534 | 20240624 | 112200 | 2641961800 | 23150 | 23200 | 23200 | 23100 | 336 |
| 535 | 20240624 | 112100 | 2634183100 | 23150 | 23100 | 23400 | 23100 | 1318 |
| 536 | 20240624 | 112000 | 2603608700 | 23050 | 23250 | 23250 | 23000 | 1609 |
| 537 | 20240624 | 111900 | 2566401100 | 23250 | 23150 | 23250 | 23100 | 418 |
| 538 | 20240624 | 111800 | 2556707200 | 23100 | 23000 | 23150 | 22950 | 1853 |
| 539 | 20240624 | 111700 | 2514027550 | 23000 | 23100 | 23200 | 22900 | 4293 |
| 540 | 20240624 | 111600 | 2415190500 | 23300 | 23700 | 23700 | 22750 | 9498 |
| 541 | 20240624 | 111500 | 2195188500 | 23700 | 23750 | 23850 | 23700 | 267 |
| 542 | 20240624 | 111400 | 2188852700 | 23700 | 23800 | 23800 | 23700 | 88 |
| 543 | 20240624 | 111300 | 2186763200 | 23750 | 23700 | 23750 | 23700 | 22 |
| 544 | 20240624 | 111200 | 2186240900 | 23700 | 23700 | 23750 | 23650 | 112 |
| 545 | 20240624 | 111100 | 2183586500 | 23650 | 23750 | 23750 | 23650 | 572 |
| 546 | 20240624 | 111000 | 2170031800 | 23700 | 23700 | 23700 | 23600 | 1227 |
| 547 | 20240624 | 110900 | 2140995700 | 23700 | 23650 | 23700 | 23600 | 234 |
| 548 | 20240624 | 110800 | 2135462800 | 23600 | 23750 | 23750 | 23600 | 2178 |
| 549 | 20240624 | 110700 | 2083922450 | 23750 | 23950 | 23950 | 23750 | 1041 |
| 550 | 20240624 | 110600 | 2059135950 | 23950 | 24050 | 24100 | 23950 | 447 |
| 551 | 20240624 | 110500 | 2048407800 | 24050 | 24050 | 24050 | 24000 | 263 |
| 552 | 20240624 | 110400 | 2042094650 | 24000 | 24000 | 24050 | 24000 | 121 |
| 553 | 20240624 | 110300 | 2039188500 | 24100 | 24050 | 24150 | 23950 | 709 |
| 554 | 20240624 | 110200 | 2022112800 | 24000 | 23950 | 24000 | 23950 | 46 |
| 555 | 20240624 | 110100 | 2021009950 | 23950 | 23900 | 23950 | 23900 | 101 |
| 556 | 20240624 | 110000 | 2018592650 | 23800 | 23700 | 23800 | 23700 | 161 |
| 557 | 20240624 | 105900 | 2014767650 | 23700 | 23900 | 23900 | 23650 | 2594 |
| 558 | 20240624 | 105800 | 1953051500 | 23900 | 23950 | 23950 | 23850 | 1621 |
| 559 | 20240624 | 105700 | 1914290700 | 23950 | 23900 | 24050 | 23850 | 472 |
| 560 | 20240624 | 105600 | 1902987450 | 23900 | 24200 | 24200 | 23800 | 8455 |
| 561 | 20240624 | 105500 | 1700038750 | 24200 | 24400 | 24400 | 24200 | 370 |
| 562 | 20240624 | 105400 | 1691055350 | 24400 | 24450 | 24450 | 24400 | 20 |
| 563 | 20240624 | 105300 | 1690566400 | 24450 | 24450 | 24450 | 24450 | 217 |
| 564 | 20240624 | 105200 | 1685260750 | 24450 | 24450 | 24500 | 24450 | 34 |
| 565 | 20240624 | 105100 | 1684429150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 566 | 20240624 | 105000 | 1684429150 | 24500 | 24500 | 24500 | 24500 | 5 |
| 567 | 20240624 | 104900 | 1684306650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 568 | 20240624 | 104800 | 1684306650 | 24500 | 24500 | 24500 | 24500 | 6 |
| 569 | 20240624 | 104700 | 1684159650 | 24500 | 24300 | 24500 | 24300 | 6 |
| 570 | 20240624 | 104600 | 1684013450 | 24250 | 24250 | 24250 | 24250 | 2 |
| 571 | 20240624 | 104500 | 1683964950 | 24250 | 24250 | 24550 | 24200 | 433 |
| 572 | 20240624 | 104400 | 1673436850 | 24200 | 24300 | 24300 | 24200 | 76 |
| 573 | 20240624 | 104300 | 1671593000 | 24300 | 24400 | 24400 | 24200 | 865 |
| 574 | 20240624 | 104200 | 1650588300 | 24350 | 24350 | 24400 | 24350 | 167 |
| 575 | 20240624 | 104100 | 1646521350 | 24350 | 24450 | 24450 | 24350 | 505 |
| 576 | 20240624 | 104000 | 1634200000 | 24450 | 24400 | 24550 | 24400 | 211 |
| 577 | 20240624 | 103900 | 1629049800 | 24400 | 24500 | 24500 | 24400 | 243 |
| 578 | 20240624 | 103800 | 1623104550 | 24450 | 24500 | 24500 | 24450 | 122 |
| 579 | 20240624 | 103700 | 1620116500 | 24550 | 24450 | 24550 | 24450 | 119 |
| 580 | 20240624 | 103600 | 1617206850 | 24450 | 24500 | 24500 | 24450 | 345 |
| 581 | 20240624 | 103500 | 1608765450 | 24500 | 24550 | 24550 | 24500 | 226 |
| 582 | 20240624 | 103400 | 1603220700 | 24550 | 24650 | 24650 | 24550 | 875 |
| 583 | 20240624 | 103300 | 1581689300 | 24650 | 24700 | 24700 | 24650 | 152 |
| 584 | 20240624 | 103200 | 1577936900 | 24750 | 24700 | 24750 | 24700 | 24 |
| 585 | 20240624 | 103100 | 1577344000 | 24700 | 24650 | 24700 | 24650 | 31 |
| 586 | 20240624 | 103000 | 1576578350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 587 | 20240624 | 102900 | 1576578350 | 24750 | 24700 | 24750 | 24600 | 101 |
| 588 | 20240624 | 102800 | 1574084000 | 24700 | 24750 | 24750 | 24700 | 65 |
| 589 | 20240624 | 102700 | 1572477000 | 24700 | 24650 | 24800 | 24650 | 698 |
| 590 | 20240624 | 102600 | 1555222750 | 24650 | 24600 | 24650 | 24600 | 7 |
| 591 | 20240624 | 102500 | 1555050450 | 24550 | 24600 | 24600 | 24550 | 14 |
| 592 | 20240624 | 102400 | 1554706550 | 24600 | 24600 | 24600 | 24550 | 16 |
| 593 | 20240624 | 102300 | 1554313650 | 24600 | 24600 | 24600 | 24600 | 1 |
| 594 | 20240624 | 102200 | 1554289050 | 24550 | 24550 | 24550 | 24550 | 16 |
| 595 | 20240624 | 102100 | 1553896250 | 24550 | 24550 | 24550 | 24500 | 33 |
| 596 | 20240624 | 102000 | 1553086350 | 24550 | 24550 | 24550 | 24450 | 154 |
| 597 | 20240624 | 101900 | 1549312600 | 24500 | 24500 | 24550 | 24500 | 192 |
| 598 | 20240624 | 101800 | 1544608350 | 24500 | 24500 | 24500 | 24500 | 13 |
| 599 | 20240624 | 101700 | 1544289850 | 24450 | 24550 | 24550 | 24450 | 347 |
| 600 | 20240624 | 101600 | 1535794750 | 24550 | 24600 | 24600 | 24550 | 118 |
| 601 | 20240624 | 101500 | 1532896900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 602 | 20240624 | 101400 | 1532896900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 603 | 20240624 | 101300 | 1532896900 | 24600 | 24650 | 24650 | 24600 | 21 |
| 604 | 20240624 | 101200 | 1532379350 | 24550 | 24550 | 24550 | 24550 | 182 |
| 605 | 20240624 | 101100 | 1527911250 | 24550 | 24500 | 24600 | 24450 | 438 |
| 606 | 20240624 | 101000 | 1517166600 | 24600 | 24600 | 24600 | 24450 | 131 |
| 607 | 20240624 | 100900 | 1513948200 | 24450 | 24500 | 24500 | 24450 | 755 |
| 608 | 20240624 | 100800 | 1495466100 | 24600 | 24600 | 24600 | 24500 | 723 |
| 609 | 20240624 | 100700 | 1477746450 | 24600 | 24550 | 24600 | 24550 | 360 |
| 610 | 20240624 | 100600 | 1468897250 | 24500 | 24500 | 24550 | 24500 | 780 |
| 611 | 20240624 | 100500 | 1449766650 | 24500 | 24550 | 24550 | 24500 | 303 |
| 612 | 20240624 | 100400 | 1442341900 | 24550 | 24550 | 24550 | 24500 | 476 |
| 613 | 20240624 | 100300 | 1430660500 | 24550 | 24600 | 24700 | 24550 | 202 |
| 614 | 20240624 | 100200 | 1425691250 | 24600 | 24700 | 24700 | 24600 | 1188 |
| 615 | 20240624 | 100100 | 1396377200 | 24700 | 24800 | 24800 | 24700 | 523 |
| 616 | 20240624 | 100000 | 1383411550 | 24700 | 24800 | 24800 | 24700 | 1605 |
| 617 | 20240624 | 095900 | 1343711450 | 24750 | 24800 | 24800 | 24750 | 1028 |
| 618 | 20240624 | 095800 | 1318245900 | 24800 | 24850 | 24850 | 24800 | 115 |
| 619 | 20240624 | 095700 | 1315390200 | 24850 | 24850 | 24900 | 24850 | 202 |
| 620 | 20240624 | 095600 | 1310365600 | 24850 | 24800 | 24850 | 24800 | 1210 |
| 621 | 20240624 | 095500 | 1280340200 | 24800 | 24850 | 24850 | 24800 | 544 |
| 622 | 20240624 | 095400 | 1266847950 | 24850 | 24800 | 24850 | 24800 | 206 |
| 623 | 20240624 | 095300 | 1261731500 | 24800 | 24800 | 24900 | 24800 | 219 |
| 624 | 20240624 | 095200 | 1256282000 | 24800 | 24850 | 24850 | 24800 | 165 |
| 625 | 20240624 | 095100 | 1252182150 | 24850 | 24800 | 24900 | 24800 | 80 |
| 626 | 20240624 | 095000 | 1250194700 | 24800 | 24850 | 24850 | 24800 | 195 |
| 627 | 20240624 | 094900 | 1245350100 | 24800 | 24800 | 24850 | 24800 | 441 |
| 628 | 20240624 | 094800 | 1234395600 | 24800 | 24800 | 24800 | 24750 | 57 |
| 629 | 20240624 | 094700 | 1232982200 | 24750 | 24750 | 24800 | 24750 | 165 |
| 630 | 20240624 | 094600 | 1228898250 | 24750 | 24800 | 24800 | 24750 | 688 |
| 631 | 20240624 | 094500 | 1211837850 | 24800 | 24800 | 24800 | 24750 | 98 |
| 632 | 20240624 | 094400 | 1209407700 | 24750 | 24800 | 24800 | 24750 | 507 |
| 633 | 20240624 | 094300 | 1196849750 | 24800 | 24900 | 24900 | 24800 | 682 |
| 634 | 20240624 | 094200 | 1179912950 | 24900 | 24950 | 24950 | 24800 | 1499 |
| 635 | 20240624 | 094100 | 1142624450 | 24950 | 24900 | 25000 | 24850 | 4034 |
| 636 | 20240624 | 094000 | 1042080850 | 24900 | 24800 | 24900 | 24750 | 958 |
| 637 | 20240624 | 093900 | 1018311300 | 24750 | 24700 | 24800 | 24700 | 450 |
| 638 | 20240624 | 093800 | 1007169550 | 24650 | 24650 | 24700 | 24650 | 799 |
| 639 | 20240624 | 093700 | 987458200 | 24650 | 24700 | 24750 | 24650 | 582 |
| 640 | 20240624 | 093600 | 973085600 | 24750 | 24700 | 24800 | 24650 | 1446 |
| 641 | 20240624 | 093500 | 937337550 | 24700 | 24700 | 24800 | 24650 | 2204 |
| 642 | 20240624 | 093400 | 882881050 | 24650 | 24650 | 24800 | 24600 | 3026 |
| 643 | 20240624 | 093300 | 808003800 | 24650 | 24600 | 24700 | 24550 | 940 |
| 644 | 20240624 | 093200 | 784880000 | 24600 | 24600 | 24600 | 24500 | 363 |
| 645 | 20240624 | 093100 | 775968300 | 24550 | 24500 | 24600 | 24450 | 1451 |
| 646 | 20240624 | 093000 | 740407800 | 24450 | 24400 | 24500 | 24350 | 658 |
| 647 | 20240624 | 092900 | 724326400 | 24400 | 24350 | 24400 | 24350 | 37 |
| 648 | 20240624 | 092800 | 723424550 | 24300 | 24250 | 24400 | 24250 | 488 |
| 649 | 20240624 | 092700 | 711561100 | 24250 | 24250 | 24250 | 24200 | 130 |
| 650 | 20240624 | 092600 | 708414800 | 24200 | 24250 | 24250 | 24200 | 207 |
| 651 | 20240624 | 092500 | 703400550 | 24250 | 24250 | 24350 | 24200 | 113 |
| 652 | 20240624 | 092400 | 700664100 | 24200 | 24250 | 24300 | 24200 | 189 |
| 653 | 20240624 | 092300 | 696080300 | 24150 | 24200 | 24250 | 24100 | 165 |
| 654 | 20240624 | 092200 | 692089050 | 24050 | 24250 | 24250 | 24050 | 692 |
| 655 | 20240624 | 092100 | 675378650 | 24200 | 24200 | 24250 | 24200 | 150 |
| 656 | 20240624 | 092000 | 671747650 | 24200 | 24200 | 24200 | 24100 | 302 |
| 657 | 20240624 | 091900 | 664439600 | 24200 | 24150 | 24300 | 24050 | 787 |
| 658 | 20240624 | 091800 | 645464650 | 24150 | 24100 | 24150 | 24050 | 420 |
| 659 | 20240624 | 091700 | 635342800 | 24050 | 24350 | 24450 | 24050 | 1914 |
| 660 | 20240624 | 091600 | 589010950 | 24350 | 24400 | 24450 | 24300 | 938 |
| 661 | 20240624 | 091500 | 566185500 | 24300 | 24300 | 24350 | 24300 | 564 |
| 662 | 20240624 | 091400 | 552480050 | 24300 | 24400 | 24450 | 24300 | 472 |
| 663 | 20240624 | 091300 | 540996600 | 24300 | 24400 | 24450 | 24300 | 820 |
| 664 | 20240624 | 091200 | 521023050 | 24400 | 24450 | 24500 | 24300 | 795 |
| 665 | 20240624 | 091100 | 501635750 | 24500 | 24200 | 24500 | 24200 | 739 |
| 666 | 20240624 | 091000 | 483661150 | 24050 | 24050 | 24050 | 24000 | 535 |
| 667 | 20240624 | 090900 | 470801450 | 24050 | 23900 | 24150 | 23900 | 651 |
| 668 | 20240624 | 090800 | 455162200 | 23900 | 24100 | 24100 | 23900 | 2320 |
| 669 | 20240624 | 090700 | 399600200 | 24050 | 24150 | 24200 | 24050 | 2189 |
| 670 | 20240624 | 090600 | 346822350 | 24150 | 24200 | 24300 | 24100 | 1402 |
| 671 | 20240624 | 090500 | 312940100 | 24250 | 24250 | 24300 | 24150 | 1953 |
| 672 | 20240624 | 090400 | 265617200 | 24250 | 24300 | 24300 | 24250 | 259 |
| 673 | 20240624 | 090300 | 259328150 | 24250 | 24300 | 24400 | 24250 | 736 |
| 674 | 20240624 | 090200 | 241447750 | 24250 | 24300 | 24350 | 24200 | 1046 |
| 675 | 20240624 | 090100 | 216073100 | 24250 | 24400 | 24450 | 24250 | 1620 |
| 676 | 20240624 | 090000 | 176653300 | 24350 | 24150 | 24600 | 24150 | 6832 |