38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 204300 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 12057 |
| 3 | 20240613 | 204200 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20240613 | 204100 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20240613 | 204000 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20240613 | 203900 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20240613 | 203800 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20240613 | 203700 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20240613 | 203600 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20240613 | 203500 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20240613 | 203400 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20240613 | 203300 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20240613 | 203200 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20240613 | 203100 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20240613 | 203000 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20240613 | 202900 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20240613 | 202800 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20240613 | 202700 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20240613 | 202600 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20240613 | 202500 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20240613 | 202400 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20240613 | 202300 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20240613 | 202200 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20240613 | 202100 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20240613 | 202000 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20240613 | 201900 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20240613 | 201800 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20240613 | 201700 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20240613 | 201600 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20240613 | 201500 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20240613 | 201400 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20240613 | 201300 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 12057 |
| 33 | 20240613 | 201200 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20240613 | 201100 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20240613 | 201000 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20240613 | 200900 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20240613 | 200800 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20240613 | 200700 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20240613 | 200600 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20240613 | 200500 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20240613 | 200400 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20240613 | 200300 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20240613 | 200200 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20240613 | 200100 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20240613 | 200000 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20240613 | 195900 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20240613 | 195800 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20240613 | 195700 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20240613 | 195600 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20240613 | 195500 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20240613 | 195400 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20240613 | 195300 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20240613 | 195200 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20240613 | 195100 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20240613 | 195000 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20240613 | 194900 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20240613 | 194800 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20240613 | 194700 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20240613 | 194600 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20240613 | 194500 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20240613 | 194400 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20240613 | 194300 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 12057 |
| 63 | 20240613 | 194200 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20240613 | 194100 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20240613 | 194000 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20240613 | 193900 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20240613 | 193800 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20240613 | 193700 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20240613 | 193600 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20240613 | 193500 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20240613 | 193400 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20240613 | 193300 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20240613 | 193200 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20240613 | 193100 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20240613 | 193000 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20240613 | 192900 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20240613 | 192800 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20240613 | 192700 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20240613 | 192600 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20240613 | 192500 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20240613 | 192400 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20240613 | 192300 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20240613 | 192200 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20240613 | 192100 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20240613 | 192000 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20240613 | 191900 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20240613 | 191800 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20240613 | 191700 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20240613 | 191600 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20240613 | 191500 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20240613 | 191400 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20240613 | 191300 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 12057 |
| 93 | 20240613 | 191200 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20240613 | 191100 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20240613 | 191000 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20240613 | 190900 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20240613 | 190800 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20240613 | 190700 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20240613 | 190600 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20240613 | 190500 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20240613 | 190400 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20240613 | 190300 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20240613 | 190200 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20240613 | 190100 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20240613 | 190000 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20240613 | 185900 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20240613 | 185800 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20240613 | 185700 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20240613 | 185600 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20240613 | 185500 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20240613 | 185400 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20240613 | 185300 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20240613 | 185200 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20240613 | 185100 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20240613 | 185000 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20240613 | 184900 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20240613 | 184800 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20240613 | 184700 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20240613 | 184600 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20240613 | 184500 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20240613 | 184400 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20240613 | 184300 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 12057 |
| 123 | 20240613 | 184200 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20240613 | 184100 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20240613 | 184000 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20240613 | 183900 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20240613 | 183800 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20240613 | 183700 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20240613 | 183600 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20240613 | 183500 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20240613 | 183400 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20240613 | 183300 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20240613 | 183200 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20240613 | 183100 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20240613 | 183000 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20240613 | 182900 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20240613 | 182800 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20240613 | 182700 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20240613 | 182600 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20240613 | 182500 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20240613 | 182400 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20240613 | 182300 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20240613 | 182200 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20240613 | 182100 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20240613 | 182000 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20240613 | 181900 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20240613 | 181800 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20240613 | 181700 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20240613 | 181600 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20240613 | 181500 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20240613 | 181400 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20240613 | 181300 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 12057 |
| 153 | 20240613 | 181200 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20240613 | 181100 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20240613 | 181000 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20240613 | 180900 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20240613 | 180800 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20240613 | 180700 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20240613 | 180600 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20240613 | 180500 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20240613 | 180400 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20240613 | 180300 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20240613 | 180200 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20240613 | 180100 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20240613 | 180000 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20240613 | 175900 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20240613 | 175800 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20240613 | 175700 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20240613 | 175600 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20240613 | 175500 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20240613 | 175400 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20240613 | 175300 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20240613 | 175200 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20240613 | 175100 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20240613 | 175000 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20240613 | 174900 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20240613 | 174800 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20240613 | 174700 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20240613 | 174600 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20240613 | 174500 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20240613 | 174400 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20240613 | 174300 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 12057 |
| 183 | 20240613 | 174200 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20240613 | 174100 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20240613 | 174000 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20240613 | 173900 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20240613 | 173800 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20240613 | 173700 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20240613 | 173600 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20240613 | 173500 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20240613 | 173400 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20240613 | 173300 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20240613 | 173200 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20240613 | 173100 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20240613 | 173000 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20240613 | 172900 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20240613 | 172800 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20240613 | 172700 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20240613 | 172600 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20240613 | 172500 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 201 | 20240613 | 172400 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 202 | 20240613 | 172300 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 203 | 20240613 | 172200 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 204 | 20240613 | 172100 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 205 | 20240613 | 172000 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 206 | 20240613 | 171900 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 207 | 20240613 | 171800 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 208 | 20240613 | 171700 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 209 | 20240613 | 171600 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 210 | 20240613 | 171500 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 211 | 20240613 | 171400 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 212 | 20240613 | 171300 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 12057 |
| 213 | 20240613 | 171200 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 214 | 20240613 | 171100 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 215 | 20240613 | 171000 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 216 | 20240613 | 170900 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 217 | 20240613 | 170800 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 218 | 20240613 | 170700 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 219 | 20240613 | 170600 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 220 | 20240613 | 170500 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 221 | 20240613 | 170400 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 222 | 20240613 | 170300 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 223 | 20240613 | 170200 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 224 | 20240613 | 170100 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 225 | 20240613 | 170000 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 226 | 20240613 | 165900 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 227 | 20240613 | 165800 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 228 | 20240613 | 165700 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 229 | 20240613 | 165600 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 230 | 20240613 | 165500 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 231 | 20240613 | 165400 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 232 | 20240613 | 165300 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 233 | 20240613 | 165200 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 234 | 20240613 | 165100 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 235 | 20240613 | 165000 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 236 | 20240613 | 164900 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 237 | 20240613 | 164800 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 238 | 20240613 | 164700 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 239 | 20240613 | 164600 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 240 | 20240613 | 164500 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 241 | 20240613 | 164400 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 242 | 20240613 | 164300 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 12057 |
| 243 | 20240613 | 164200 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 244 | 20240613 | 164100 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 245 | 20240613 | 164000 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 246 | 20240613 | 163900 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 247 | 20240613 | 163800 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 248 | 20240613 | 163700 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 249 | 20240613 | 163600 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 250 | 20240613 | 163500 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 251 | 20240613 | 163400 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 252 | 20240613 | 163300 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 253 | 20240613 | 163200 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 254 | 20240613 | 163100 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 255 | 20240613 | 163000 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 256 | 20240613 | 162900 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 257 | 20240613 | 162800 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 258 | 20240613 | 162700 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 259 | 20240613 | 162600 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 260 | 20240613 | 162500 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 261 | 20240613 | 162400 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 262 | 20240613 | 162300 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 263 | 20240613 | 162200 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 264 | 20240613 | 162100 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 265 | 20240613 | 162000 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 266 | 20240613 | 161900 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 267 | 20240613 | 161800 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 268 | 20240613 | 161700 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 269 | 20240613 | 161600 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 270 | 20240613 | 161500 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 271 | 20240613 | 161400 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 272 | 20240613 | 161300 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 12057 |
| 273 | 20240613 | 161200 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 274 | 20240613 | 161100 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 275 | 20240613 | 161000 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 276 | 20240613 | 160900 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 277 | 20240613 | 160800 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 278 | 20240613 | 160700 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 279 | 20240613 | 160600 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 280 | 20240613 | 160500 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 281 | 20240613 | 160400 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 282 | 20240613 | 160300 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 283 | 20240613 | 160200 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 284 | 20240613 | 160100 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 285 | 20240613 | 160000 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 286 | 20240613 | 155900 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 287 | 20240613 | 155800 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 288 | 20240613 | 155700 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 289 | 20240613 | 155600 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 290 | 20240613 | 155500 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 291 | 20240613 | 155400 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 292 | 20240613 | 155300 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 293 | 20240613 | 155200 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 294 | 20240613 | 155100 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 295 | 20240613 | 155000 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 296 | 20240613 | 154900 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 297 | 20240613 | 154800 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 298 | 20240613 | 154700 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 299 | 20240613 | 154600 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 300 | 20240613 | 154500 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 301 | 20240613 | 154400 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 302 | 20240613 | 154300 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 12057 |
| 303 | 20240613 | 154200 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 304 | 20240613 | 154100 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 305 | 20240613 | 154000 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 306 | 20240613 | 153900 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 307 | 20240613 | 153800 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 308 | 20240613 | 153700 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 309 | 20240613 | 153600 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 310 | 20240613 | 153500 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 311 | 20240613 | 153400 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 312 | 20240613 | 153300 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 313 | 20240613 | 153200 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 314 | 20240613 | 153100 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 315 | 20240613 | 153000 | 16583582200 | 23400 | 23400 | 23400 | 23400 | 12057 |
| 316 | 20240613 | 152900 | 16301448400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 317 | 20240613 | 152800 | 16301448400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 318 | 20240613 | 152700 | 16301448400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 319 | 20240613 | 152600 | 16301448400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 320 | 20240613 | 152500 | 16301448400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 321 | 20240613 | 152400 | 16301448400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 322 | 20240613 | 152300 | 16301448400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 323 | 20240613 | 152200 | 16301448400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 324 | 20240613 | 152100 | 16301448400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 325 | 20240613 | 152000 | 16301448400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 326 | 20240613 | 151900 | 16301448400 | 23450 | 23500 | 23550 | 23350 | 11013 |
| 327 | 20240613 | 151800 | 16043362950 | 23500 | 23500 | 23550 | 23400 | 6503 |
| 328 | 20240613 | 151700 | 15890646800 | 23450 | 23500 | 23500 | 23400 | 4951 |
| 329 | 20240613 | 151600 | 15774608300 | 23550 | 23550 | 23600 | 23450 | 13201 |
| 330 | 20240613 | 151500 | 15463892950 | 23600 | 23550 | 23600 | 23500 | 5690 |
| 331 | 20240613 | 151400 | 15329731100 | 23600 | 23500 | 23600 | 23400 | 15386 |
| 332 | 20240613 | 151300 | 14968037500 | 23450 | 23450 | 23500 | 23400 | 6797 |
| 333 | 20240613 | 151200 | 14808523400 | 23400 | 23300 | 23500 | 23300 | 20826 |
| 334 | 20240613 | 151100 | 14320669650 | 23350 | 23350 | 23400 | 23300 | 5402 |
| 335 | 20240613 | 151000 | 14194539100 | 23350 | 23300 | 23350 | 23250 | 5872 |
| 336 | 20240613 | 150900 | 14057618900 | 23300 | 23250 | 23300 | 23200 | 3165 |
| 337 | 20240613 | 150800 | 13984016150 | 23250 | 23200 | 23250 | 23150 | 3513 |
| 338 | 20240613 | 150700 | 13902498200 | 23200 | 23150 | 23250 | 23150 | 4437 |
| 339 | 20240613 | 150600 | 13799686700 | 23150 | 23250 | 23250 | 23150 | 2883 |
| 340 | 20240613 | 150500 | 13732846100 | 23250 | 23350 | 23350 | 23150 | 8643 |
| 341 | 20240613 | 150400 | 13531913750 | 23300 | 23400 | 23400 | 23250 | 5699 |
| 342 | 20240613 | 150300 | 13399106300 | 23350 | 23450 | 23450 | 23350 | 4607 |
| 343 | 20240613 | 150200 | 13291340000 | 23400 | 23400 | 23500 | 23400 | 7448 |
| 344 | 20240613 | 150100 | 13116715300 | 23400 | 23250 | 23450 | 23250 | 9866 |
| 345 | 20240613 | 150000 | 12885905950 | 23250 | 23350 | 23350 | 23150 | 7108 |
| 346 | 20240613 | 145900 | 12720685050 | 23300 | 23350 | 23450 | 23300 | 12269 |
| 347 | 20240613 | 145800 | 12433758400 | 23350 | 23250 | 23350 | 23200 | 14407 |
| 348 | 20240613 | 145700 | 12098301250 | 23250 | 23000 | 23250 | 23000 | 16737 |
| 349 | 20240613 | 145600 | 11711516200 | 23000 | 22850 | 23000 | 22800 | 24388 |
| 350 | 20240613 | 145500 | 11151452600 | 22900 | 22750 | 22900 | 22700 | 21537 |
| 351 | 20240613 | 145400 | 10660197300 | 22700 | 22650 | 22750 | 22650 | 4862 |
| 352 | 20240613 | 145300 | 10549835900 | 22650 | 22600 | 22700 | 22600 | 4476 |
| 353 | 20240613 | 145200 | 10448455700 | 22600 | 22600 | 22650 | 22550 | 5295 |
| 354 | 20240613 | 145100 | 10328795800 | 22550 | 22450 | 22550 | 22450 | 8633 |
| 355 | 20240613 | 145000 | 10134387400 | 22500 | 22400 | 22500 | 22400 | 5652 |
| 356 | 20240613 | 144900 | 10007521650 | 22400 | 22350 | 22400 | 22350 | 1518 |
| 357 | 20240613 | 144800 | 9973520100 | 22400 | 22400 | 22450 | 22400 | 1950 |
| 358 | 20240613 | 144700 | 9929838700 | 22450 | 22450 | 22450 | 22400 | 1576 |
| 359 | 20240613 | 144600 | 9894468200 | 22450 | 22400 | 22450 | 22400 | 1490 |
| 360 | 20240613 | 144500 | 9861085100 | 22400 | 22400 | 22450 | 22350 | 1776 |
| 361 | 20240613 | 144400 | 9821290600 | 22400 | 22400 | 22400 | 22400 | 297 |
| 362 | 20240613 | 144300 | 9814637800 | 22400 | 22250 | 22400 | 22250 | 268 |
| 363 | 20240613 | 144200 | 9808648650 | 22400 | 22250 | 22400 | 22250 | 5119 |
| 364 | 20240613 | 144100 | 9694732250 | 22300 | 22350 | 22450 | 22300 | 4537 |
| 365 | 20240613 | 144000 | 9593393900 | 22350 | 22400 | 22400 | 22350 | 4169 |
| 366 | 20240613 | 143900 | 9500112550 | 22400 | 22350 | 22400 | 22300 | 3923 |
| 367 | 20240613 | 143800 | 9412351400 | 22300 | 22300 | 22350 | 22250 | 2701 |
| 368 | 20240613 | 143700 | 9352120300 | 22300 | 22300 | 22300 | 22250 | 527 |
| 369 | 20240613 | 143600 | 9340368250 | 22300 | 22250 | 22300 | 22250 | 1506 |
| 370 | 20240613 | 143500 | 9306836950 | 22250 | 22200 | 22250 | 22200 | 829 |
| 371 | 20240613 | 143400 | 9288410300 | 22200 | 22200 | 22200 | 22150 | 121 |
| 372 | 20240613 | 143300 | 9285726350 | 22200 | 22200 | 22200 | 22200 | 329 |
| 373 | 20240613 | 143200 | 9278422550 | 22200 | 22250 | 22250 | 22200 | 393 |
| 374 | 20240613 | 143100 | 9269692950 | 22200 | 22200 | 22300 | 22200 | 4140 |
| 375 | 20240613 | 143000 | 9177574550 | 22150 | 22150 | 22150 | 22100 | 485 |
| 376 | 20240613 | 142900 | 9166831850 | 22150 | 22200 | 22200 | 22150 | 1165 |
| 377 | 20240613 | 142800 | 9140993600 | 22200 | 22200 | 22200 | 22200 | 206 |
| 378 | 20240613 | 142700 | 9136420400 | 22200 | 22200 | 22200 | 22150 | 1002 |
| 379 | 20240613 | 142600 | 9114188600 | 22200 | 22200 | 22200 | 22150 | 414 |
| 380 | 20240613 | 142500 | 9105017750 | 22150 | 22200 | 22200 | 22150 | 36 |
| 381 | 20240613 | 142400 | 9104220050 | 22200 | 22200 | 22200 | 22200 | 449 |
| 382 | 20240613 | 142300 | 9094252250 | 22200 | 22250 | 22250 | 22150 | 747 |
| 383 | 20240613 | 142200 | 9077671200 | 22250 | 22250 | 22250 | 22200 | 982 |
| 384 | 20240613 | 142100 | 9055860750 | 22250 | 22250 | 22250 | 22250 | 147 |
| 385 | 20240613 | 142000 | 9052590000 | 22250 | 22250 | 22250 | 22200 | 2341 |
| 386 | 20240613 | 141900 | 9000514600 | 22250 | 22200 | 22250 | 22200 | 1862 |
| 387 | 20240613 | 141800 | 8959176700 | 22200 | 22150 | 22200 | 22150 | 1877 |
| 388 | 20240613 | 141700 | 8917520800 | 22200 | 22250 | 22250 | 22100 | 5441 |
| 389 | 20240613 | 141600 | 8797096350 | 22250 | 22250 | 22300 | 22250 | 1760 |
| 390 | 20240613 | 141500 | 8757933850 | 22250 | 22250 | 22300 | 22250 | 1421 |
| 391 | 20240613 | 141400 | 8726297050 | 22250 | 22300 | 22300 | 22200 | 4485 |
| 392 | 20240613 | 141300 | 8626311000 | 22300 | 22150 | 22300 | 22150 | 12500 |
| 393 | 20240613 | 141200 | 8348646050 | 22150 | 22150 | 22150 | 22150 | 831 |
| 394 | 20240613 | 141100 | 8330239400 | 22150 | 22150 | 22200 | 22150 | 297 |
| 395 | 20240613 | 141000 | 8323659650 | 22200 | 22000 | 22200 | 22000 | 15147 |
| 396 | 20240613 | 140900 | 7988802800 | 22000 | 22000 | 22050 | 22000 | 360 |
| 397 | 20240613 | 140800 | 7980882350 | 22050 | 22000 | 22050 | 22000 | 463 |
| 398 | 20240613 | 140700 | 7970673400 | 22000 | 22050 | 22050 | 22000 | 120 |
| 399 | 20240613 | 140600 | 7968032400 | 22000 | 22000 | 22000 | 22000 | 1054 |
| 400 | 20240613 | 140500 | 7944844400 | 22000 | 22000 | 22000 | 22000 | 100 |
| 401 | 20240613 | 140400 | 7942644400 | 22000 | 22000 | 22000 | 22000 | 274 |
| 402 | 20240613 | 140300 | 7936616400 | 22000 | 22000 | 22000 | 21950 | 452 |
| 403 | 20240613 | 140200 | 7926672450 | 22050 | 22050 | 22050 | 22050 | 19 |
| 404 | 20240613 | 140100 | 7926253500 | 22050 | 21950 | 22050 | 21950 | 3363 |
| 405 | 20240613 | 140000 | 7852258450 | 21950 | 21900 | 21950 | 21900 | 2486 |
| 406 | 20240613 | 135900 | 7797722700 | 21950 | 21950 | 21950 | 21950 | 358 |
| 407 | 20240613 | 135800 | 7789864600 | 21950 | 21950 | 21950 | 21950 | 1461 |
| 408 | 20240613 | 135700 | 7757795650 | 21950 | 21950 | 21950 | 21950 | 503 |
| 409 | 20240613 | 135600 | 7746754800 | 21950 | 21950 | 21950 | 21950 | 853 |
| 410 | 20240613 | 135500 | 7728031450 | 21950 | 21950 | 21950 | 21950 | 14 |
| 411 | 20240613 | 135400 | 7727724150 | 21950 | 21950 | 21950 | 21950 | 101 |
| 412 | 20240613 | 135300 | 7725507200 | 21950 | 21950 | 21950 | 21950 | 210 |
| 413 | 20240613 | 135200 | 7720897700 | 22000 | 22000 | 22000 | 22000 | 50 |
| 414 | 20240613 | 135100 | 7719797700 | 21950 | 21950 | 21950 | 21900 | 855 |
| 415 | 20240613 | 135000 | 7701031450 | 21950 | 21950 | 22000 | 21950 | 83 |
| 416 | 20240613 | 134900 | 7699209550 | 21950 | 22000 | 22000 | 21950 | 1014 |
| 417 | 20240613 | 134800 | 7676901600 | 22000 | 21900 | 22000 | 21900 | 2798 |
| 418 | 20240613 | 134700 | 7615485300 | 21900 | 21900 | 21900 | 21900 | 20 |
| 419 | 20240613 | 134600 | 7615047300 | 21850 | 21900 | 21900 | 21850 | 1669 |
| 420 | 20240613 | 134500 | 7578511200 | 21900 | 21900 | 21900 | 21900 | 907 |
| 421 | 20240613 | 134400 | 7558647900 | 21900 | 21900 | 21950 | 21900 | 4978 |
| 422 | 20240613 | 134300 | 7449624950 | 21900 | 21900 | 21950 | 21900 | 441 |
| 423 | 20240613 | 134200 | 7439947050 | 21950 | 21950 | 21950 | 21900 | 514 |
| 424 | 20240613 | 134100 | 7428665450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 425 | 20240613 | 134000 | 7428665450 | 21900 | 21900 | 21900 | 21900 | 2 |
| 426 | 20240613 | 133900 | 7428621650 | 21900 | 21900 | 21900 | 21900 | 100 |
| 427 | 20240613 | 133800 | 7426431650 | 21900 | 21950 | 21950 | 21900 | 539 |
| 428 | 20240613 | 133700 | 7414617500 | 21900 | 21900 | 21950 | 21900 | 282 |
| 429 | 20240613 | 133600 | 7408440950 | 21900 | 21900 | 21950 | 21900 | 56 |
| 430 | 20240613 | 133500 | 7407214350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 431 | 20240613 | 133400 | 7407214350 | 21950 | 21950 | 21950 | 21950 | 3914 |
| 432 | 20240613 | 133300 | 7321302050 | 21950 | 21950 | 21950 | 21950 | 181 |
| 433 | 20240613 | 133200 | 7317329100 | 21950 | 21950 | 21950 | 21900 | 223 |
| 434 | 20240613 | 133100 | 7312444350 | 21900 | 21950 | 21950 | 21900 | 696 |
| 435 | 20240613 | 133000 | 7297201500 | 21950 | 21950 | 21950 | 21950 | 50 |
| 436 | 20240613 | 132900 | 7296104000 | 21950 | 21900 | 21950 | 21900 | 370 |
| 437 | 20240613 | 132800 | 7287995000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 438 | 20240613 | 132700 | 7287995000 | 21950 | 21950 | 21950 | 21950 | 25 |
| 439 | 20240613 | 132600 | 7287446250 | 21950 | 21950 | 21950 | 21950 | 14 |
| 440 | 20240613 | 132500 | 7287138950 | 21900 | 21950 | 22000 | 21900 | 6791 |
| 441 | 20240613 | 132400 | 7138189150 | 21950 | 22000 | 22000 | 21900 | 1415 |
| 442 | 20240613 | 132300 | 7107129500 | 21950 | 21950 | 21950 | 21950 | 974 |
| 443 | 20240613 | 132200 | 7085750200 | 22000 | 21950 | 22000 | 21950 | 206 |
| 444 | 20240613 | 132100 | 7081228200 | 22000 | 21950 | 22000 | 21950 | 1599 |
| 445 | 20240613 | 132000 | 7046125200 | 22000 | 22000 | 22000 | 21950 | 399 |
| 446 | 20240613 | 131900 | 7037348200 | 22000 | 21950 | 22000 | 21950 | 204 |
| 447 | 20240613 | 131800 | 7032870250 | 21950 | 22000 | 22000 | 21950 | 503 |
| 448 | 20240613 | 131700 | 7021804400 | 22000 | 21950 | 22000 | 21950 | 218 |
| 449 | 20240613 | 131600 | 7017016550 | 21950 | 22000 | 22000 | 21950 | 389 |
| 450 | 20240613 | 131500 | 7008458600 | 22000 | 22000 | 22000 | 22000 | 50 |
| 451 | 20240613 | 131400 | 7007358600 | 22000 | 22000 | 22000 | 22000 | 3 |
| 452 | 20240613 | 131300 | 7007292600 | 22000 | 22000 | 22000 | 21950 | 2237 |
| 453 | 20240613 | 131200 | 6958081150 | 22000 | 22000 | 22000 | 22000 | 902 |
| 454 | 20240613 | 131100 | 6938237150 | 22000 | 22000 | 22000 | 22000 | 13 |
| 455 | 20240613 | 131000 | 6937951150 | 21950 | 21950 | 22000 | 21950 | 292 |
| 456 | 20240613 | 130900 | 6931527550 | 22000 | 22000 | 22000 | 22000 | 27 |
| 457 | 20240613 | 130800 | 6930933550 | 22000 | 22000 | 22000 | 22000 | 566 |
| 458 | 20240613 | 130700 | 6918481550 | 22000 | 22000 | 22000 | 22000 | 765 |
| 459 | 20240613 | 130600 | 6901651550 | 22000 | 22000 | 22050 | 22000 | 203 |
| 460 | 20240613 | 130500 | 6897178350 | 22000 | 22050 | 22050 | 22000 | 797 |
| 461 | 20240613 | 130400 | 6879617450 | 22000 | 22000 | 22050 | 22000 | 4600 |
| 462 | 20240613 | 130300 | 6778389750 | 22000 | 21900 | 22000 | 21900 | 6107 |
| 463 | 20240613 | 130200 | 6644256600 | 21900 | 21950 | 21950 | 21900 | 277 |
| 464 | 20240613 | 130100 | 6638189800 | 21950 | 21900 | 21950 | 21900 | 50 |
| 465 | 20240613 | 130000 | 6637093450 | 21900 | 21900 | 21900 | 21900 | 747 |
| 466 | 20240613 | 125900 | 6620734150 | 21900 | 21900 | 21900 | 21900 | 16 |
| 467 | 20240613 | 125800 | 6620383750 | 21800 | 21800 | 21800 | 21800 | 30 |
| 468 | 20240613 | 125700 | 6619729750 | 21900 | 21850 | 21900 | 21800 | 137 |
| 469 | 20240613 | 125600 | 6616737650 | 21800 | 21800 | 21800 | 21800 | 1 |
| 470 | 20240613 | 125500 | 6616715850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 471 | 20240613 | 125400 | 6616715850 | 21800 | 21900 | 21900 | 21800 | 3216 |
| 472 | 20240613 | 125300 | 6546581700 | 21900 | 21900 | 21900 | 21900 | 250 |
| 473 | 20240613 | 125200 | 6541106700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 474 | 20240613 | 125100 | 6541106700 | 21950 | 21850 | 21950 | 21850 | 2079 |
| 475 | 20240613 | 125000 | 6495587950 | 21800 | 21850 | 21900 | 21800 | 351 |
| 476 | 20240613 | 124900 | 6487930700 | 21900 | 21900 | 21900 | 21900 | 11 |
| 477 | 20240613 | 124800 | 6487689800 | 21800 | 21900 | 21900 | 21800 | 4444 |
| 478 | 20240613 | 124700 | 6390730800 | 21900 | 21900 | 21900 | 21900 | 1067 |
| 479 | 20240613 | 124600 | 6367363500 | 21850 | 21850 | 21850 | 21850 | 222 |
| 480 | 20240613 | 124500 | 6362512800 | 21850 | 21900 | 21900 | 21850 | 659 |
| 481 | 20240613 | 124400 | 6348112150 | 21850 | 21850 | 21850 | 21850 | 200 |
| 482 | 20240613 | 124300 | 6343742150 | 21850 | 21900 | 21900 | 21850 | 493 |
| 483 | 20240613 | 124200 | 6332946000 | 21900 | 21900 | 21900 | 21900 | 603 |
| 484 | 20240613 | 124100 | 6319740300 | 21950 | 21950 | 21950 | 21950 | 50 |
| 485 | 20240613 | 124000 | 6318642800 | 21950 | 21950 | 21950 | 21950 | 51 |
| 486 | 20240613 | 123900 | 6317523350 | 21900 | 21900 | 21900 | 21900 | 100 |
| 487 | 20240613 | 123800 | 6315333350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 488 | 20240613 | 123700 | 6315333350 | 21900 | 21900 | 21900 | 21900 | 37 |
| 489 | 20240613 | 123600 | 6314523050 | 21900 | 21900 | 21900 | 21900 | 826 |
| 490 | 20240613 | 123500 | 6296433650 | 21850 | 21850 | 21850 | 21850 | 0 |
| 491 | 20240613 | 123400 | 6296433650 | 21850 | 21800 | 21850 | 21800 | 1618 |
| 492 | 20240613 | 123300 | 6261087650 | 21850 | 21900 | 21900 | 21850 | 518 |
| 493 | 20240613 | 123200 | 6249767300 | 21900 | 21900 | 21900 | 21900 | 39 |
| 494 | 20240613 | 123100 | 6248913200 | 21900 | 21900 | 21900 | 21900 | 152 |
| 495 | 20240613 | 123000 | 6245584400 | 21850 | 21850 | 21850 | 21850 | 51 |
| 496 | 20240613 | 122900 | 6244470050 | 21850 | 21850 | 21850 | 21850 | 9 |
| 497 | 20240613 | 122800 | 6244273400 | 21850 | 21900 | 21900 | 21850 | 564 |
| 498 | 20240613 | 122700 | 6231948750 | 21850 | 21850 | 21850 | 21850 | 25 |
| 499 | 20240613 | 122600 | 6231402500 | 21850 | 21900 | 21900 | 21850 | 113 |
| 500 | 20240613 | 122500 | 6228933400 | 21850 | 21850 | 21900 | 21850 | 715 |
| 501 | 20240613 | 122400 | 6213285650 | 21850 | 21900 | 21900 | 21850 | 45 |
| 502 | 20240613 | 122300 | 6212302350 | 21900 | 21850 | 21900 | 21850 | 60 |
| 503 | 20240613 | 122200 | 6210991300 | 21850 | 21850 | 21850 | 21850 | 22 |
| 504 | 20240613 | 122100 | 6210510600 | 21900 | 21900 | 21900 | 21900 | 36 |
| 505 | 20240613 | 122000 | 6209722200 | 21900 | 21900 | 21900 | 21900 | 307 |
| 506 | 20240613 | 121900 | 6202998900 | 21850 | 21900 | 21900 | 21850 | 5 |
| 507 | 20240613 | 121800 | 6202889600 | 21900 | 21900 | 21900 | 21900 | 100 |
| 508 | 20240613 | 121700 | 6200699600 | 21900 | 21900 | 21900 | 21900 | 2 |
| 509 | 20240613 | 121600 | 6200655800 | 21900 | 21900 | 21900 | 21900 | 1198 |
| 510 | 20240613 | 121500 | 6174419600 | 21950 | 21950 | 21950 | 21950 | 1 |
| 511 | 20240613 | 121400 | 6174397650 | 22000 | 21800 | 22000 | 21800 | 4898 |
| 512 | 20240613 | 121300 | 6066980450 | 21800 | 21850 | 21900 | 21800 | 3614 |
| 513 | 20240613 | 121200 | 5988181800 | 21900 | 21900 | 21900 | 21900 | 100 |
| 514 | 20240613 | 121100 | 5985991800 | 21900 | 21900 | 21900 | 21900 | 1230 |
| 515 | 20240613 | 121000 | 5959054800 | 21900 | 21900 | 21900 | 21900 | 5 |
| 516 | 20240613 | 120900 | 5958945300 | 21800 | 21900 | 21900 | 21800 | 1112 |
| 517 | 20240613 | 120800 | 5934621300 | 21950 | 21950 | 21950 | 21950 | 1 |
| 518 | 20240613 | 120700 | 5934599350 | 21950 | 22000 | 22000 | 21950 | 75 |
| 519 | 20240613 | 120600 | 5932952900 | 22000 | 22000 | 22000 | 22000 | 50 |
| 520 | 20240613 | 120500 | 5931852900 | 22000 | 21950 | 22000 | 21950 | 35 |
| 521 | 20240613 | 120400 | 5931083150 | 22000 | 21950 | 22000 | 21950 | 6 |
| 522 | 20240613 | 120300 | 5930951200 | 22000 | 21900 | 22050 | 21900 | 4139 |
| 523 | 20240613 | 120200 | 5840107050 | 21900 | 21850 | 21900 | 21850 | 456 |
| 524 | 20240613 | 120100 | 5830143150 | 21850 | 21800 | 21850 | 21800 | 812 |
| 525 | 20240613 | 120000 | 5812441400 | 21800 | 21850 | 21850 | 21800 | 100 |
| 526 | 20240613 | 115900 | 5810261350 | 21800 | 21850 | 21850 | 21800 | 135 |
| 527 | 20240613 | 115800 | 5807318300 | 21850 | 21850 | 21850 | 21850 | 58 |
| 528 | 20240613 | 115700 | 5806051000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 529 | 20240613 | 115600 | 5806051000 | 21850 | 21850 | 21850 | 21850 | 10 |
| 530 | 20240613 | 115500 | 5805832500 | 21850 | 21850 | 21850 | 21800 | 662 |
| 531 | 20240613 | 115400 | 5791369050 | 21850 | 21850 | 21850 | 21850 | 230 |
| 532 | 20240613 | 115300 | 5786343550 | 21850 | 21850 | 21850 | 21850 | 62 |
| 533 | 20240613 | 115200 | 5784988850 | 21900 | 21850 | 21900 | 21850 | 213 |
| 534 | 20240613 | 115100 | 5780333450 | 21850 | 21800 | 21850 | 21800 | 470 |
| 535 | 20240613 | 115000 | 5770081450 | 21850 | 21850 | 21850 | 21850 | 154 |
| 536 | 20240613 | 114900 | 5766716550 | 21850 | 21850 | 21850 | 21850 | 280 |
| 537 | 20240613 | 114800 | 5760598550 | 21850 | 21850 | 21850 | 21850 | 17 |
| 538 | 20240613 | 114700 | 5760227100 | 21850 | 21800 | 21850 | 21750 | 932 |
| 539 | 20240613 | 114600 | 5739930350 | 21800 | 21850 | 21850 | 21800 | 131 |
| 540 | 20240613 | 114500 | 5737068850 | 21850 | 21850 | 21850 | 21850 | 100 |
| 541 | 20240613 | 114400 | 5734883850 | 21850 | 21850 | 21850 | 21850 | 255 |
| 542 | 20240613 | 114300 | 5729312100 | 21850 | 21850 | 21850 | 21750 | 567 |
| 543 | 20240613 | 114200 | 5716930850 | 21800 | 21800 | 21850 | 21750 | 718 |
| 544 | 20240613 | 114100 | 5701298200 | 21750 | 21800 | 21800 | 21750 | 1140 |
| 545 | 20240613 | 114000 | 5676455500 | 21800 | 21800 | 21850 | 21800 | 1910 |
| 546 | 20240613 | 113900 | 5634817450 | 21850 | 21850 | 21850 | 21850 | 1224 |
| 547 | 20240613 | 113800 | 5608073050 | 21850 | 21900 | 21900 | 21850 | 2066 |
| 548 | 20240613 | 113700 | 5562861200 | 21950 | 22000 | 22000 | 21950 | 665 |
| 549 | 20240613 | 113600 | 5548264400 | 22000 | 22000 | 22000 | 22000 | 204 |
| 550 | 20240613 | 113500 | 5543776400 | 22000 | 22000 | 22000 | 22000 | 45 |
| 551 | 20240613 | 113400 | 5542786400 | 21950 | 22000 | 22000 | 21950 | 106 |
| 552 | 20240613 | 113300 | 5540454700 | 22000 | 22000 | 22000 | 22000 | 3 |
| 553 | 20240613 | 113200 | 5540388700 | 22000 | 22000 | 22000 | 22000 | 40 |
| 554 | 20240613 | 113100 | 5539508700 | 22000 | 22000 | 22000 | 22000 | 8 |
| 555 | 20240613 | 113000 | 5539332700 | 22000 | 22000 | 22000 | 22000 | 64 |
| 556 | 20240613 | 112900 | 5537924700 | 22000 | 22000 | 22000 | 22000 | 1 |
| 557 | 20240613 | 112800 | 5537902700 | 22000 | 21950 | 22000 | 21950 | 250 |
| 558 | 20240613 | 112700 | 5532403150 | 21950 | 21950 | 21950 | 21950 | 422 |
| 559 | 20240613 | 112600 | 5523140250 | 21950 | 21950 | 21950 | 21950 | 2161 |
| 560 | 20240613 | 112500 | 5475706300 | 21950 | 21950 | 21950 | 21950 | 4 |
| 561 | 20240613 | 112400 | 5475618500 | 21950 | 21950 | 21950 | 21950 | 5 |
| 562 | 20240613 | 112300 | 5475508750 | 22000 | 22000 | 22000 | 21950 | 482 |
| 563 | 20240613 | 112200 | 5464922400 | 22000 | 22050 | 22050 | 22000 | 632 |
| 564 | 20240613 | 112100 | 5451018300 | 22050 | 22050 | 22050 | 22050 | 2 |
| 565 | 20240613 | 112000 | 5450974200 | 22050 | 22050 | 22050 | 22000 | 1277 |
| 566 | 20240613 | 111900 | 5422837550 | 22050 | 22100 | 22100 | 22050 | 386 |
| 567 | 20240613 | 111800 | 5414322100 | 22050 | 22050 | 22050 | 22050 | 1461 |
| 568 | 20240613 | 111700 | 5382107050 | 22050 | 22100 | 22100 | 22050 | 79 |
| 569 | 20240613 | 111600 | 5380361200 | 22100 | 22100 | 22100 | 22100 | 133 |
| 570 | 20240613 | 111500 | 5377421900 | 22100 | 22100 | 22100 | 22100 | 1760 |
| 571 | 20240613 | 111400 | 5338525900 | 22100 | 22050 | 22100 | 22050 | 1099 |
| 572 | 20240613 | 111300 | 5314243050 | 22100 | 22000 | 22100 | 22000 | 4137 |
| 573 | 20240613 | 111200 | 5222907050 | 22050 | 22000 | 22050 | 22000 | 642 |
| 574 | 20240613 | 111100 | 5208779550 | 22000 | 22000 | 22050 | 21950 | 2311 |
| 575 | 20240613 | 111000 | 5157897900 | 22000 | 22000 | 22050 | 22000 | 467 |
| 576 | 20240613 | 110900 | 5147618250 | 22000 | 21950 | 22000 | 21950 | 345 |
| 577 | 20240613 | 110800 | 5140030750 | 21950 | 22000 | 22000 | 21950 | 407 |
| 578 | 20240613 | 110700 | 5131096800 | 22000 | 22000 | 22000 | 22000 | 328 |
| 579 | 20240613 | 110600 | 5123880800 | 22050 | 22050 | 22050 | 22050 | 317 |
| 580 | 20240613 | 110500 | 5116890950 | 22050 | 22050 | 22050 | 22000 | 56 |
| 581 | 20240613 | 110400 | 5115656650 | 22050 | 22050 | 22100 | 22050 | 848 |
| 582 | 20240613 | 110300 | 5096956050 | 22100 | 22100 | 22100 | 22050 | 556 |
| 583 | 20240613 | 110200 | 5084688400 | 22100 | 22100 | 22100 | 22050 | 116 |
| 584 | 20240613 | 110100 | 5082125450 | 22100 | 22100 | 22100 | 22050 | 876 |
| 585 | 20240613 | 110000 | 5062809450 | 22050 | 22050 | 22050 | 22000 | 1859 |
| 586 | 20240613 | 105900 | 5021818650 | 22050 | 22050 | 22050 | 22000 | 586 |
| 587 | 20240613 | 105800 | 5008904100 | 22050 | 21900 | 22050 | 21900 | 7337 |
| 588 | 20240613 | 105700 | 4847571650 | 21850 | 21900 | 21900 | 21850 | 1728 |
| 589 | 20240613 | 105600 | 4809768250 | 21900 | 21900 | 21900 | 21850 | 1727 |
| 590 | 20240613 | 105500 | 4771947450 | 21900 | 21900 | 21900 | 21900 | 479 |
| 591 | 20240613 | 105400 | 4761457350 | 21900 | 21900 | 21900 | 21850 | 1581 |
| 592 | 20240613 | 105300 | 4726871550 | 21850 | 21800 | 21850 | 21800 | 3199 |
| 593 | 20240613 | 105200 | 4656973450 | 21750 | 21850 | 21850 | 21750 | 365 |
| 594 | 20240613 | 105100 | 4649009200 | 21850 | 21750 | 21850 | 21750 | 1244 |
| 595 | 20240613 | 105000 | 4621851050 | 21750 | 21800 | 21800 | 21750 | 1579 |
| 596 | 20240613 | 104900 | 4587429200 | 21750 | 21750 | 21750 | 21750 | 500 |
| 597 | 20240613 | 104800 | 4576554200 | 21750 | 21750 | 21800 | 21750 | 1137 |
| 598 | 20240613 | 104700 | 4551824200 | 21600 | 21700 | 21700 | 21600 | 1231 |
| 599 | 20240613 | 104600 | 4525199900 | 21700 | 21600 | 21700 | 21600 | 120 |
| 600 | 20240613 | 104500 | 4522597900 | 21700 | 21700 | 21700 | 21650 | 1859 |
| 601 | 20240613 | 104400 | 4482280200 | 21650 | 21700 | 21700 | 21650 | 68 |
| 602 | 20240613 | 104300 | 4480807950 | 21650 | 21600 | 21650 | 21600 | 508 |
| 603 | 20240613 | 104200 | 4469835100 | 21650 | 21600 | 21650 | 21600 | 1606 |
| 604 | 20240613 | 104100 | 4435141550 | 21650 | 21600 | 21650 | 21600 | 1831 |
| 605 | 20240613 | 104000 | 4395575400 | 21600 | 21500 | 21600 | 21500 | 404 |
| 606 | 20240613 | 103900 | 4386869000 | 21550 | 21550 | 21550 | 21550 | 163 |
| 607 | 20240613 | 103800 | 4383356350 | 21550 | 21550 | 21550 | 21550 | 50 |
| 608 | 20240613 | 103700 | 4382278850 | 21550 | 21550 | 21550 | 21550 | 61 |
| 609 | 20240613 | 103600 | 4380964300 | 21550 | 21550 | 21550 | 21550 | 469 |
| 610 | 20240613 | 103500 | 4370857350 | 21550 | 21450 | 21550 | 21450 | 1046 |
| 611 | 20240613 | 103400 | 4348416150 | 21500 | 21450 | 21500 | 21400 | 1122 |
| 612 | 20240613 | 103300 | 4324336750 | 21400 | 21400 | 21400 | 21400 | 3 |
| 613 | 20240613 | 103200 | 4324272550 | 21500 | 21450 | 21500 | 21400 | 23 |
| 614 | 20240613 | 103100 | 4323778750 | 21450 | 21500 | 21500 | 21450 | 136 |
| 615 | 20240613 | 103000 | 4320861350 | 21400 | 21350 | 21450 | 21350 | 1392 |
| 616 | 20240613 | 102900 | 4291092500 | 21350 | 21350 | 21500 | 21350 | 414 |
| 617 | 20240613 | 102800 | 4282249600 | 21400 | 21450 | 21450 | 21400 | 1136 |
| 618 | 20240613 | 102700 | 4257923450 | 21500 | 21450 | 21500 | 21450 | 16 |
| 619 | 20240613 | 102600 | 4257579750 | 21500 | 21500 | 21500 | 21350 | 1794 |
| 620 | 20240613 | 102500 | 4219158150 | 21500 | 21500 | 21500 | 21500 | 622 |
| 621 | 20240613 | 102400 | 4205785150 | 21500 | 21500 | 21500 | 21500 | 60 |
| 622 | 20240613 | 102300 | 4204495150 | 21550 | 21550 | 21550 | 21300 | 10629 |
| 623 | 20240613 | 102200 | 3977113650 | 21550 | 21650 | 21650 | 21550 | 648 |
| 624 | 20240613 | 102100 | 3963114050 | 21650 | 21700 | 21700 | 21650 | 22 |
| 625 | 20240613 | 102000 | 3962637600 | 21700 | 21650 | 21750 | 21600 | 1811 |
| 626 | 20240613 | 101900 | 3923368400 | 21700 | 21600 | 21700 | 21600 | 105 |
| 627 | 20240613 | 101800 | 3921094500 | 21600 | 21550 | 21600 | 21550 | 182 |
| 628 | 20240613 | 101700 | 3917166350 | 21550 | 21550 | 21550 | 21550 | 76 |
| 629 | 20240613 | 101600 | 3915528550 | 21550 | 21550 | 21550 | 21550 | 943 |
| 630 | 20240613 | 101500 | 3895206900 | 21450 | 21500 | 21550 | 21400 | 695 |
| 631 | 20240613 | 101400 | 3880293350 | 21500 | 21500 | 21500 | 21450 | 595 |
| 632 | 20240613 | 101300 | 3867522400 | 21550 | 21550 | 21600 | 21400 | 3681 |
| 633 | 20240613 | 101200 | 3788462350 | 21550 | 21550 | 21600 | 21500 | 1340 |
| 634 | 20240613 | 101100 | 3759619550 | 21550 | 21550 | 21650 | 21350 | 8621 |
| 635 | 20240613 | 101000 | 3574564900 | 21550 | 21650 | 21650 | 21500 | 5367 |
| 636 | 20240613 | 100900 | 3458826050 | 21650 | 21700 | 21700 | 21650 | 235 |
| 637 | 20240613 | 100800 | 3453727150 | 21750 | 21800 | 21800 | 21750 | 186 |
| 638 | 20240613 | 100700 | 3449677650 | 21800 | 21800 | 21800 | 21800 | 260 |
| 639 | 20240613 | 100600 | 3444009650 | 21800 | 21750 | 21850 | 21750 | 1069 |
| 640 | 20240613 | 100500 | 3420735000 | 21750 | 21750 | 21750 | 21750 | 1218 |
| 641 | 20240613 | 100400 | 3394243500 | 21750 | 21650 | 21750 | 21650 | 944 |
| 642 | 20240613 | 100300 | 3373758750 | 21550 | 21700 | 21700 | 21550 | 224 |
| 643 | 20240613 | 100200 | 3368929200 | 21700 | 21650 | 21700 | 21550 | 763 |
| 644 | 20240613 | 100100 | 3352435700 | 21500 | 21650 | 21750 | 21500 | 2458 |
| 645 | 20240613 | 100000 | 3299500700 | 21600 | 21650 | 21750 | 21550 | 5895 |
| 646 | 20240613 | 095900 | 3171927550 | 21700 | 21750 | 21800 | 21700 | 2328 |
| 647 | 20240613 | 095800 | 3121324150 | 21750 | 21700 | 21750 | 21700 | 242 |
| 648 | 20240613 | 095700 | 3116072400 | 21650 | 21700 | 21700 | 21650 | 2995 |
| 649 | 20240613 | 095600 | 3051081400 | 21700 | 21700 | 21700 | 21650 | 141 |
| 650 | 20240613 | 095500 | 3048021750 | 21700 | 21750 | 21750 | 21700 | 103 |
| 651 | 20240613 | 095400 | 3045785850 | 21700 | 21650 | 21700 | 21650 | 1505 |
| 652 | 20240613 | 095300 | 3013192500 | 21700 | 21700 | 21750 | 21650 | 2437 |
| 653 | 20240613 | 095200 | 2960383450 | 21700 | 21750 | 21750 | 21700 | 1419 |
| 654 | 20240613 | 095100 | 2929587050 | 21750 | 21700 | 21800 | 21700 | 200 |
| 655 | 20240613 | 095000 | 2925240950 | 21700 | 21750 | 21750 | 21700 | 2836 |
| 656 | 20240613 | 094900 | 2863691750 | 21750 | 21850 | 21850 | 21700 | 5355 |
| 657 | 20240613 | 094800 | 2747203900 | 21850 | 21850 | 21850 | 21800 | 854 |
| 658 | 20240613 | 094700 | 2728558850 | 21850 | 21800 | 21850 | 21800 | 465 |
| 659 | 20240613 | 094600 | 2718421700 | 21800 | 21800 | 21850 | 21800 | 427 |
| 660 | 20240613 | 094500 | 2709107450 | 21800 | 21850 | 21850 | 21800 | 2033 |
| 661 | 20240613 | 094400 | 2664784300 | 21850 | 21900 | 21900 | 21850 | 794 |
| 662 | 20240613 | 094300 | 2647420400 | 21900 | 21900 | 21900 | 21900 | 37 |
| 663 | 20240613 | 094200 | 2646610100 | 21900 | 21900 | 21900 | 21800 | 11642 |
| 664 | 20240613 | 094100 | 2392549350 | 21900 | 21900 | 21900 | 21900 | 729 |
| 665 | 20240613 | 094000 | 2376584250 | 21900 | 21900 | 21950 | 21900 | 1102 |
| 666 | 20240613 | 093900 | 2352400450 | 21900 | 21900 | 21900 | 21900 | 72 |
| 667 | 20240613 | 093800 | 2350823650 | 21900 | 21900 | 21950 | 21900 | 497 |
| 668 | 20240613 | 093700 | 2339935500 | 21950 | 21950 | 21950 | 21950 | 221 |
| 669 | 20240613 | 093600 | 2335084550 | 21900 | 21950 | 21950 | 21900 | 298 |
| 670 | 20240613 | 093500 | 2328556350 | 21900 | 21900 | 21900 | 21850 | 1114 |
| 671 | 20240613 | 093400 | 2304167250 | 21900 | 21800 | 21900 | 21800 | 1576 |
| 672 | 20240613 | 093300 | 2269668050 | 21800 | 21850 | 21850 | 21800 | 886 |
| 673 | 20240613 | 093200 | 2250325600 | 21850 | 21850 | 21850 | 21850 | 1921 |
| 674 | 20240613 | 093100 | 2208351750 | 21850 | 21850 | 21850 | 21850 | 17 |
| 675 | 20240613 | 093000 | 2207980300 | 21900 | 21850 | 21900 | 21850 | 192 |
| 676 | 20240613 | 092900 | 2203776800 | 21900 | 21900 | 21900 | 21850 | 139 |
| 677 | 20240613 | 092800 | 2200737750 | 21900 | 21900 | 21900 | 21800 | 1869 |
| 678 | 20240613 | 092700 | 2159909750 | 21850 | 21900 | 21950 | 21850 | 1974 |
| 679 | 20240613 | 092600 | 2116714300 | 21900 | 21950 | 21950 | 21900 | 681 |
| 680 | 20240613 | 092500 | 2101795400 | 21950 | 22000 | 22000 | 21950 | 663 |
| 681 | 20240613 | 092400 | 2087241950 | 22000 | 21950 | 22000 | 21950 | 871 |
| 682 | 20240613 | 092300 | 2068088200 | 21950 | 21950 | 22000 | 21950 | 1629 |
| 683 | 20240613 | 092200 | 2032331550 | 21950 | 22000 | 22000 | 21900 | 2092 |
| 684 | 20240613 | 092100 | 1986387250 | 22000 | 21950 | 22000 | 21950 | 581 |
| 685 | 20240613 | 092000 | 1973617250 | 21950 | 21950 | 22050 | 21850 | 5177 |
| 686 | 20240613 | 091900 | 1859703950 | 22000 | 22000 | 22000 | 21850 | 4859 |
| 687 | 20240613 | 091800 | 1753222050 | 22050 | 22000 | 22050 | 21950 | 1292 |
| 688 | 20240613 | 091700 | 1724808800 | 22000 | 22000 | 22050 | 21950 | 1663 |
| 689 | 20240613 | 091600 | 1688228500 | 22000 | 22050 | 22100 | 22000 | 1613 |
| 690 | 20240613 | 091500 | 1652659550 | 22050 | 22050 | 22050 | 22000 | 2006 |
| 691 | 20240613 | 091400 | 1608431000 | 22050 | 22050 | 22100 | 22050 | 1007 |
| 692 | 20240613 | 091300 | 1586226600 | 22050 | 22050 | 22050 | 22050 | 1165 |
| 693 | 20240613 | 091200 | 1560538350 | 22050 | 22100 | 22100 | 22050 | 1561 |
| 694 | 20240613 | 091100 | 1526094250 | 22100 | 22150 | 22150 | 22100 | 3167 |
| 695 | 20240613 | 091000 | 1456000750 | 22100 | 22150 | 22200 | 22000 | 11923 |
| 696 | 20240613 | 090900 | 1192029900 | 22150 | 22100 | 22250 | 22000 | 12025 |
| 697 | 20240613 | 090800 | 926010250 | 22100 | 22050 | 22150 | 22050 | 5064 |
| 698 | 20240613 | 090700 | 814054000 | 22050 | 22000 | 22050 | 21950 | 737 |
| 699 | 20240613 | 090600 | 797851750 | 22050 | 21900 | 22050 | 21900 | 1811 |
| 700 | 20240613 | 090500 | 758087850 | 21900 | 21900 | 21950 | 21800 | 3260 |
| 701 | 20240613 | 090400 | 686786250 | 21950 | 22000 | 22100 | 21950 | 4322 |
| 702 | 20240613 | 090300 | 591624800 | 22000 | 21900 | 22100 | 21850 | 2925 |
| 703 | 20240613 | 090200 | 527222850 | 21900 | 22050 | 22150 | 21900 | 3418 |
| 704 | 20240613 | 090100 | 451967600 | 22100 | 21750 | 22250 | 21750 | 5109 |
| 705 | 20240613 | 090000 | 339484550 | 21750 | 21900 | 21950 | 21700 | 15209 |