37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 202800 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 19884 |
| 3 | 20240614 | 202700 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20240614 | 202600 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20240614 | 202500 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20240614 | 202400 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20240614 | 202300 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20240614 | 202200 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20240614 | 202100 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20240614 | 202000 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20240614 | 201900 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20240614 | 201800 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20240614 | 201700 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20240614 | 201600 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20240614 | 201500 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20240614 | 201400 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20240614 | 201300 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20240614 | 201200 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20240614 | 201100 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20240614 | 201000 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20240614 | 200900 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20240614 | 200800 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20240614 | 200700 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20240614 | 200600 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20240614 | 200500 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20240614 | 200400 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20240614 | 200300 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20240614 | 200200 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20240614 | 200100 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20240614 | 200000 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20240614 | 195900 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20240614 | 195800 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 19884 |
| 33 | 20240614 | 195700 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20240614 | 195600 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20240614 | 195500 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20240614 | 195400 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20240614 | 195300 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20240614 | 195200 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20240614 | 195100 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20240614 | 195000 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20240614 | 194900 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20240614 | 194800 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20240614 | 194700 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20240614 | 194600 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20240614 | 194500 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20240614 | 194400 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20240614 | 194300 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20240614 | 194200 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20240614 | 194100 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20240614 | 194000 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20240614 | 193900 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20240614 | 193800 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20240614 | 193700 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20240614 | 193600 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20240614 | 193500 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20240614 | 193400 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20240614 | 193300 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20240614 | 193200 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20240614 | 193100 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20240614 | 193000 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20240614 | 192900 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20240614 | 192800 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 19884 |
| 63 | 20240614 | 192700 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20240614 | 192600 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20240614 | 192500 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20240614 | 192400 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20240614 | 192300 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20240614 | 192200 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20240614 | 192100 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20240614 | 192000 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20240614 | 191900 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20240614 | 191800 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20240614 | 191700 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20240614 | 191600 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20240614 | 191500 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20240614 | 191400 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20240614 | 191300 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20240614 | 191200 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20240614 | 191100 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20240614 | 191000 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20240614 | 190900 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20240614 | 190800 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20240614 | 190700 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20240614 | 190600 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20240614 | 190500 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20240614 | 190400 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20240614 | 190300 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20240614 | 190200 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20240614 | 190100 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20240614 | 190000 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20240614 | 185900 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20240614 | 185800 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 19884 |
| 93 | 20240614 | 185700 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20240614 | 185600 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20240614 | 185500 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20240614 | 185400 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20240614 | 185300 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20240614 | 185200 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20240614 | 185100 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20240614 | 185000 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20240614 | 184900 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20240614 | 184800 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20240614 | 184700 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20240614 | 184600 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20240614 | 184500 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20240614 | 184400 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20240614 | 184300 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20240614 | 184200 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20240614 | 184100 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20240614 | 184000 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20240614 | 183900 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20240614 | 183800 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20240614 | 183700 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20240614 | 183600 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20240614 | 183500 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20240614 | 183400 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20240614 | 183300 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20240614 | 183200 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20240614 | 183100 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20240614 | 183000 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20240614 | 182900 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20240614 | 182800 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 19884 |
| 123 | 20240614 | 182700 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20240614 | 182600 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20240614 | 182500 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20240614 | 182400 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20240614 | 182300 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20240614 | 182200 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20240614 | 182100 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20240614 | 182000 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20240614 | 181900 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20240614 | 181800 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20240614 | 181700 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20240614 | 181600 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20240614 | 181500 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20240614 | 181400 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20240614 | 181300 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20240614 | 181200 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20240614 | 181100 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20240614 | 181000 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20240614 | 180900 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20240614 | 180800 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20240614 | 180700 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20240614 | 180600 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20240614 | 180500 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20240614 | 180400 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20240614 | 180300 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20240614 | 180200 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20240614 | 180100 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20240614 | 180000 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20240614 | 175900 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20240614 | 175800 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 19884 |
| 153 | 20240614 | 175700 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20240614 | 175600 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20240614 | 175500 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20240614 | 175400 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20240614 | 175300 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20240614 | 175200 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20240614 | 175100 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20240614 | 175000 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20240614 | 174900 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20240614 | 174800 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20240614 | 174700 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20240614 | 174600 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20240614 | 174500 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20240614 | 174400 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20240614 | 174300 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20240614 | 174200 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20240614 | 174100 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20240614 | 174000 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20240614 | 173900 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20240614 | 173800 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20240614 | 173700 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20240614 | 173600 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20240614 | 173500 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20240614 | 173400 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20240614 | 173300 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 178 | 20240614 | 173200 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 179 | 20240614 | 173100 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 180 | 20240614 | 173000 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 181 | 20240614 | 172900 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 182 | 20240614 | 172800 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 19884 |
| 183 | 20240614 | 172700 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 184 | 20240614 | 172600 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 185 | 20240614 | 172500 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 186 | 20240614 | 172400 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 187 | 20240614 | 172300 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 188 | 20240614 | 172200 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 189 | 20240614 | 172100 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 190 | 20240614 | 172000 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 191 | 20240614 | 171900 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 192 | 20240614 | 171800 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 193 | 20240614 | 171700 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 194 | 20240614 | 171600 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 195 | 20240614 | 171500 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 196 | 20240614 | 171400 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 197 | 20240614 | 171300 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 198 | 20240614 | 171200 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 199 | 20240614 | 171100 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 200 | 20240614 | 171000 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 201 | 20240614 | 170900 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 202 | 20240614 | 170800 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 203 | 20240614 | 170700 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 204 | 20240614 | 170600 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 205 | 20240614 | 170500 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 206 | 20240614 | 170400 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 207 | 20240614 | 170300 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 208 | 20240614 | 170200 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 209 | 20240614 | 170100 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 210 | 20240614 | 170000 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 211 | 20240614 | 165900 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 212 | 20240614 | 165800 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 19884 |
| 213 | 20240614 | 165700 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 214 | 20240614 | 165600 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 215 | 20240614 | 165500 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 216 | 20240614 | 165400 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 217 | 20240614 | 165300 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 218 | 20240614 | 165200 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 219 | 20240614 | 165100 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 220 | 20240614 | 165000 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 221 | 20240614 | 164900 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 222 | 20240614 | 164800 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 223 | 20240614 | 164700 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 224 | 20240614 | 164600 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 225 | 20240614 | 164500 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 226 | 20240614 | 164400 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 227 | 20240614 | 164300 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 228 | 20240614 | 164200 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 229 | 20240614 | 164100 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 230 | 20240614 | 164000 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 231 | 20240614 | 163900 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 232 | 20240614 | 163800 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 233 | 20240614 | 163700 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 234 | 20240614 | 163600 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 235 | 20240614 | 163500 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 236 | 20240614 | 163400 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 237 | 20240614 | 163300 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 238 | 20240614 | 163200 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 239 | 20240614 | 163100 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 240 | 20240614 | 163000 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 241 | 20240614 | 162900 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 242 | 20240614 | 162800 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 19884 |
| 243 | 20240614 | 162700 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 244 | 20240614 | 162600 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 245 | 20240614 | 162500 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 246 | 20240614 | 162400 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 247 | 20240614 | 162300 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 248 | 20240614 | 162200 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 249 | 20240614 | 162100 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 250 | 20240614 | 162000 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 251 | 20240614 | 161900 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 252 | 20240614 | 161800 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 253 | 20240614 | 161700 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 254 | 20240614 | 161600 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 255 | 20240614 | 161500 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 256 | 20240614 | 161400 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 257 | 20240614 | 161300 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 258 | 20240614 | 161200 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 259 | 20240614 | 161100 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 260 | 20240614 | 161000 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 261 | 20240614 | 160900 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 262 | 20240614 | 160800 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 263 | 20240614 | 160700 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 264 | 20240614 | 160600 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 265 | 20240614 | 160500 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 266 | 20240614 | 160400 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 267 | 20240614 | 160300 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 268 | 20240614 | 160200 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 269 | 20240614 | 160100 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 270 | 20240614 | 160000 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 271 | 20240614 | 155900 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 272 | 20240614 | 155800 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 19884 |
| 273 | 20240614 | 155700 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 274 | 20240614 | 155600 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 275 | 20240614 | 155500 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 276 | 20240614 | 155400 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 277 | 20240614 | 155300 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 278 | 20240614 | 155200 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 279 | 20240614 | 155100 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 280 | 20240614 | 155000 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 281 | 20240614 | 154900 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 282 | 20240614 | 154800 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 283 | 20240614 | 154700 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 284 | 20240614 | 154600 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 285 | 20240614 | 154500 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 286 | 20240614 | 154400 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 287 | 20240614 | 154300 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 288 | 20240614 | 154200 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 289 | 20240614 | 154100 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 290 | 20240614 | 154000 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 291 | 20240614 | 153900 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 292 | 20240614 | 153800 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 293 | 20240614 | 153700 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 294 | 20240614 | 153600 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 295 | 20240614 | 153500 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 296 | 20240614 | 153400 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 297 | 20240614 | 153300 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 298 | 20240614 | 153200 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 299 | 20240614 | 153100 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 300 | 20240614 | 153000 | 9120546650 | 34600 | 34600 | 34600 | 34600 | 19884 |
| 301 | 20240614 | 152900 | 8432560250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 302 | 20240614 | 152800 | 8432560250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 303 | 20240614 | 152700 | 8432560250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 304 | 20240614 | 152600 | 8432560250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 305 | 20240614 | 152500 | 8432560250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 306 | 20240614 | 152400 | 8432560250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 307 | 20240614 | 152300 | 8432560250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 308 | 20240614 | 152200 | 8432560250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 309 | 20240614 | 152100 | 8432560250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 310 | 20240614 | 152000 | 8432560250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 311 | 20240614 | 151900 | 8432560250 | 34750 | 34900 | 34900 | 34750 | 424 |
| 312 | 20240614 | 151800 | 8417792600 | 34750 | 34750 | 34900 | 34750 | 1434 |
| 313 | 20240614 | 151700 | 8367824450 | 34850 | 34800 | 34900 | 34750 | 429 |
| 314 | 20240614 | 151600 | 8352874300 | 34850 | 34900 | 34900 | 34750 | 954 |
| 315 | 20240614 | 151500 | 8319634750 | 34750 | 34750 | 34900 | 34750 | 2137 |
| 316 | 20240614 | 151400 | 8245184350 | 34850 | 34750 | 34900 | 34750 | 371 |
| 317 | 20240614 | 151300 | 8232274250 | 34850 | 34750 | 34850 | 34750 | 443 |
| 318 | 20240614 | 151200 | 8216861900 | 34750 | 34750 | 34850 | 34750 | 176 |
| 319 | 20240614 | 151100 | 8210742600 | 34750 | 34750 | 34900 | 34750 | 322 |
| 320 | 20240614 | 151000 | 8199549350 | 34750 | 34750 | 34850 | 34750 | 292 |
| 321 | 20240614 | 150900 | 8189391550 | 34850 | 34750 | 34900 | 34750 | 1097 |
| 322 | 20240614 | 150800 | 8151215000 | 34750 | 34800 | 34900 | 34750 | 195 |
| 323 | 20240614 | 150700 | 8144427700 | 34750 | 34750 | 34900 | 34750 | 262 |
| 324 | 20240614 | 150600 | 8135313550 | 34750 | 34750 | 34900 | 34750 | 249 |
| 325 | 20240614 | 150500 | 8126646300 | 34700 | 34750 | 34900 | 34700 | 620 |
| 326 | 20240614 | 150400 | 8105097600 | 34750 | 34750 | 34900 | 34750 | 405 |
| 327 | 20240614 | 150300 | 8091003200 | 34750 | 34700 | 34900 | 34700 | 166 |
| 328 | 20240614 | 150200 | 8085227650 | 34700 | 34700 | 34900 | 34700 | 1517 |
| 329 | 20240614 | 150100 | 8032390900 | 34850 | 34700 | 34850 | 34700 | 948 |
| 330 | 20240614 | 150000 | 7999389950 | 34700 | 34900 | 34900 | 34700 | 959 |
| 331 | 20240614 | 145900 | 7966101700 | 34800 | 34800 | 34900 | 34800 | 108 |
| 332 | 20240614 | 145800 | 7962342850 | 34850 | 34700 | 34900 | 34700 | 394 |
| 333 | 20240614 | 145700 | 7948632550 | 34850 | 34750 | 34900 | 34750 | 323 |
| 334 | 20240614 | 145600 | 7937404250 | 34750 | 34700 | 34900 | 34700 | 673 |
| 335 | 20240614 | 145500 | 7913976400 | 34700 | 34700 | 34900 | 34700 | 432 |
| 336 | 20240614 | 145400 | 7898966600 | 34850 | 34750 | 34900 | 34700 | 195 |
| 337 | 20240614 | 145300 | 7892192350 | 34750 | 34850 | 34900 | 34750 | 487 |
| 338 | 20240614 | 145200 | 7875235050 | 34850 | 34750 | 34900 | 34750 | 459 |
| 339 | 20240614 | 145100 | 7859261200 | 34900 | 34800 | 34900 | 34750 | 438 |
| 340 | 20240614 | 145000 | 7844000300 | 34800 | 34800 | 34850 | 34800 | 188 |
| 341 | 20240614 | 144900 | 7837455700 | 34800 | 34750 | 34900 | 34750 | 415 |
| 342 | 20240614 | 144800 | 7822996750 | 34900 | 34750 | 34900 | 34750 | 131 |
| 343 | 20240614 | 144700 | 7818441400 | 34800 | 34750 | 34900 | 34750 | 202 |
| 344 | 20240614 | 144600 | 7811401900 | 34850 | 34700 | 34900 | 34700 | 890 |
| 345 | 20240614 | 144500 | 7780396300 | 34700 | 34700 | 34900 | 34700 | 294 |
| 346 | 20240614 | 144400 | 7770161300 | 34700 | 34900 | 34900 | 34700 | 103 |
| 347 | 20240614 | 144300 | 7766580600 | 34700 | 34700 | 34900 | 34700 | 92 |
| 348 | 20240614 | 144200 | 7763383600 | 34700 | 34700 | 34850 | 34700 | 111 |
| 349 | 20240614 | 144100 | 7759528750 | 34700 | 34900 | 34900 | 34700 | 533 |
| 350 | 20240614 | 144000 | 7740962650 | 34700 | 34750 | 34900 | 34700 | 141 |
| 351 | 20240614 | 143900 | 7736059150 | 34750 | 34900 | 34900 | 34750 | 921 |
| 352 | 20240614 | 143800 | 7703969950 | 34850 | 34700 | 34900 | 34700 | 103 |
| 353 | 20240614 | 143700 | 7700386850 | 34850 | 34750 | 34850 | 34700 | 162 |
| 354 | 20240614 | 143600 | 7694753850 | 34750 | 34750 | 34900 | 34750 | 503 |
| 355 | 20240614 | 143500 | 7677248550 | 34750 | 34800 | 34900 | 34750 | 167 |
| 356 | 20240614 | 143400 | 7671438800 | 34800 | 34800 | 34850 | 34800 | 162 |
| 357 | 20240614 | 143300 | 7665801000 | 34850 | 34750 | 34850 | 34750 | 369 |
| 358 | 20240614 | 143200 | 7652945550 | 34850 | 34850 | 34900 | 34750 | 510 |
| 359 | 20240614 | 143100 | 7635178800 | 34750 | 34800 | 34850 | 34750 | 398 |
| 360 | 20240614 | 143000 | 7621330800 | 34800 | 34850 | 34900 | 34750 | 97 |
| 361 | 20240614 | 142900 | 7617956250 | 34750 | 34800 | 34850 | 34750 | 105 |
| 362 | 20240614 | 142800 | 7614301750 | 34750 | 34800 | 34850 | 34750 | 935 |
| 363 | 20240614 | 142700 | 7581771200 | 34800 | 34750 | 34900 | 34750 | 743 |
| 364 | 20240614 | 142600 | 7555883850 | 34750 | 34750 | 34850 | 34750 | 237 |
| 365 | 20240614 | 142500 | 7547644600 | 34800 | 34800 | 34900 | 34800 | 174 |
| 366 | 20240614 | 142400 | 7541583550 | 34800 | 34850 | 34900 | 34700 | 471 |
| 367 | 20240614 | 142300 | 7525174650 | 34700 | 34750 | 34900 | 34700 | 920 |
| 368 | 20240614 | 142200 | 7493134050 | 34850 | 34800 | 34900 | 34750 | 684 |
| 369 | 20240614 | 142100 | 7469306400 | 34800 | 34800 | 34900 | 34750 | 929 |
| 370 | 20240614 | 142000 | 7436976750 | 34800 | 34850 | 34850 | 34800 | 579 |
| 371 | 20240614 | 141900 | 7416799350 | 34850 | 34900 | 34900 | 34800 | 200 |
| 372 | 20240614 | 141800 | 7409832650 | 34800 | 34800 | 34900 | 34800 | 90 |
| 373 | 20240614 | 141700 | 7406696900 | 34800 | 34850 | 34900 | 34800 | 111 |
| 374 | 20240614 | 141600 | 7402831800 | 34850 | 34900 | 34900 | 34800 | 117 |
| 375 | 20240614 | 141500 | 7398753650 | 34850 | 34900 | 34900 | 34850 | 64 |
| 376 | 20240614 | 141400 | 7396523200 | 34850 | 34800 | 34900 | 34800 | 148 |
| 377 | 20240614 | 141300 | 7391366450 | 34800 | 34800 | 34900 | 34800 | 28 |
| 378 | 20240614 | 141200 | 7390391950 | 34850 | 34900 | 34900 | 34850 | 780 |
| 379 | 20240614 | 141100 | 7363198500 | 34950 | 34950 | 35000 | 34900 | 300 |
| 380 | 20240614 | 141000 | 7352712750 | 35000 | 34950 | 35000 | 34950 | 211 |
| 381 | 20240614 | 140900 | 7345334300 | 34950 | 34950 | 35000 | 34950 | 135 |
| 382 | 20240614 | 140800 | 7340612400 | 34950 | 34950 | 34950 | 34900 | 249 |
| 383 | 20240614 | 140700 | 7331915550 | 34900 | 35000 | 35000 | 34900 | 951 |
| 384 | 20240614 | 140600 | 7298667900 | 34950 | 34950 | 35000 | 34950 | 127 |
| 385 | 20240614 | 140500 | 7294228950 | 34950 | 34950 | 35000 | 34950 | 229 |
| 386 | 20240614 | 140400 | 7286220150 | 34950 | 34950 | 35000 | 34950 | 102 |
| 387 | 20240614 | 140300 | 7282655100 | 35000 | 34900 | 35000 | 34900 | 660 |
| 388 | 20240614 | 140200 | 7259616100 | 34900 | 34900 | 34950 | 34900 | 111 |
| 389 | 20240614 | 140100 | 7255740400 | 34900 | 34900 | 35050 | 34900 | 181 |
| 390 | 20240614 | 140000 | 7249415750 | 34950 | 34850 | 35000 | 34850 | 580 |
| 391 | 20240614 | 135900 | 7229175950 | 34850 | 34900 | 34900 | 34850 | 516 |
| 392 | 20240614 | 135800 | 7211174250 | 34900 | 34900 | 35000 | 34900 | 331 |
| 393 | 20240614 | 135700 | 7199619500 | 34900 | 34950 | 35000 | 34900 | 525 |
| 394 | 20240614 | 135600 | 7181269200 | 34950 | 35050 | 35050 | 34950 | 177 |
| 395 | 20240614 | 135500 | 7175076150 | 34950 | 34950 | 34950 | 34900 | 677 |
| 396 | 20240614 | 135400 | 7151419550 | 34900 | 34900 | 34950 | 34900 | 204 |
| 397 | 20240614 | 135300 | 7144296100 | 34900 | 34900 | 34950 | 34900 | 395 |
| 398 | 20240614 | 135200 | 7130506300 | 34900 | 34900 | 34950 | 34900 | 158 |
| 399 | 20240614 | 135100 | 7124988300 | 34900 | 35000 | 35050 | 34900 | 1445 |
| 400 | 20240614 | 135000 | 7074441300 | 35000 | 35000 | 35050 | 35000 | 220 |
| 401 | 20240614 | 134900 | 7066738600 | 35000 | 35050 | 35050 | 35000 | 191 |
| 402 | 20240614 | 134800 | 7060049750 | 35000 | 34950 | 35000 | 34950 | 210 |
| 403 | 20240614 | 134700 | 7052706800 | 34950 | 35000 | 35050 | 34950 | 812 |
| 404 | 20240614 | 134600 | 7024285300 | 35000 | 35000 | 35050 | 35000 | 115 |
| 405 | 20240614 | 134500 | 7020259000 | 35000 | 35000 | 35050 | 35000 | 579 |
| 406 | 20240614 | 134400 | 6999973200 | 35000 | 35050 | 35050 | 35000 | 138 |
| 407 | 20240614 | 134300 | 6995142150 | 35050 | 35000 | 35050 | 35000 | 661 |
| 408 | 20240614 | 134200 | 6971979050 | 35000 | 34950 | 35050 | 34950 | 1136 |
| 409 | 20240614 | 134100 | 6932223750 | 34950 | 34950 | 35000 | 34950 | 184 |
| 410 | 20240614 | 134000 | 6925789250 | 35000 | 34950 | 35000 | 34900 | 85 |
| 411 | 20240614 | 133900 | 6922817650 | 34950 | 34950 | 35000 | 34950 | 502 |
| 412 | 20240614 | 133800 | 6905255400 | 34950 | 34950 | 35000 | 34950 | 147 |
| 413 | 20240614 | 133700 | 6900112000 | 35000 | 34950 | 35000 | 34950 | 293 |
| 414 | 20240614 | 133600 | 6889860400 | 34950 | 34950 | 34950 | 34900 | 28 |
| 415 | 20240614 | 133500 | 6888882100 | 34950 | 34900 | 35000 | 34900 | 1202 |
| 416 | 20240614 | 133400 | 6846924050 | 34850 | 34850 | 34900 | 34800 | 218 |
| 417 | 20240614 | 133300 | 6839326750 | 34800 | 34800 | 34900 | 34800 | 148 |
| 418 | 20240614 | 133200 | 6834169300 | 34850 | 34800 | 34900 | 34800 | 812 |
| 419 | 20240614 | 133100 | 6805879150 | 34800 | 34850 | 34850 | 34800 | 1088 |
| 420 | 20240614 | 133000 | 6767963150 | 34850 | 34850 | 34900 | 34850 | 325 |
| 421 | 20240614 | 132900 | 6756632400 | 34900 | 34900 | 34900 | 34850 | 112 |
| 422 | 20240614 | 132800 | 6752725100 | 34850 | 34850 | 34850 | 34850 | 57 |
| 423 | 20240614 | 132700 | 6750738650 | 34850 | 34850 | 34900 | 34850 | 367 |
| 424 | 20240614 | 132600 | 6737947350 | 34900 | 34850 | 34900 | 34800 | 122 |
| 425 | 20240614 | 132500 | 6733696900 | 34850 | 34850 | 34900 | 34850 | 190 |
| 426 | 20240614 | 132400 | 6727072900 | 34850 | 34850 | 34900 | 34850 | 76 |
| 427 | 20240614 | 132300 | 6724422250 | 34850 | 34850 | 34900 | 34850 | 90 |
| 428 | 20240614 | 132200 | 6721283250 | 34850 | 34850 | 34900 | 34850 | 71 |
| 429 | 20240614 | 132100 | 6718807450 | 34850 | 34850 | 34900 | 34800 | 129 |
| 430 | 20240614 | 132000 | 6714311550 | 34900 | 34850 | 34900 | 34850 | 74 |
| 431 | 20240614 | 131900 | 6711732400 | 34850 | 34850 | 34900 | 34800 | 103 |
| 432 | 20240614 | 131800 | 6708142400 | 34850 | 34900 | 34900 | 34850 | 95 |
| 433 | 20240614 | 131700 | 6704829150 | 34850 | 34850 | 34850 | 34850 | 59 |
| 434 | 20240614 | 131600 | 6702773000 | 34850 | 34850 | 34900 | 34850 | 196 |
| 435 | 20240614 | 131500 | 6695938350 | 34850 | 34950 | 34950 | 34850 | 584 |
| 436 | 20240614 | 131400 | 6675567350 | 34900 | 34950 | 34950 | 34900 | 491 |
| 437 | 20240614 | 131300 | 6658427450 | 34950 | 34950 | 34950 | 34900 | 83 |
| 438 | 20240614 | 131200 | 6655528250 | 34900 | 34900 | 34950 | 34900 | 144 |
| 439 | 20240614 | 131100 | 6650499850 | 34950 | 34900 | 34950 | 34900 | 88 |
| 440 | 20240614 | 131000 | 6647425850 | 34900 | 34900 | 34950 | 34900 | 129 |
| 441 | 20240614 | 130900 | 6642920550 | 34900 | 34950 | 34950 | 34900 | 232 |
| 442 | 20240614 | 130800 | 6634818800 | 34900 | 34900 | 34950 | 34900 | 99 |
| 443 | 20240614 | 130700 | 6631361800 | 34900 | 34950 | 35000 | 34900 | 217 |
| 444 | 20240614 | 130600 | 6623774400 | 34950 | 34950 | 34950 | 34950 | 40 |
| 445 | 20240614 | 130500 | 6622376400 | 34950 | 34950 | 35000 | 34900 | 84 |
| 446 | 20240614 | 130400 | 6619439200 | 34950 | 35000 | 35000 | 34950 | 47 |
| 447 | 20240614 | 130300 | 6617795850 | 34950 | 35000 | 35050 | 34900 | 473 |
| 448 | 20240614 | 130200 | 6601253500 | 35050 | 35000 | 35050 | 35000 | 209 |
| 449 | 20240614 | 130100 | 6593937000 | 35000 | 35000 | 35050 | 35000 | 183 |
| 450 | 20240614 | 130000 | 6587528850 | 35000 | 35050 | 35050 | 35000 | 112 |
| 451 | 20240614 | 125900 | 6583606700 | 35050 | 34900 | 35050 | 34900 | 227 |
| 452 | 20240614 | 125800 | 6575662600 | 34900 | 34850 | 35050 | 34850 | 3079 |
| 453 | 20240614 | 125700 | 6467988050 | 34850 | 34850 | 34900 | 34850 | 478 |
| 454 | 20240614 | 125600 | 6451324000 | 34850 | 34850 | 34900 | 34850 | 104 |
| 455 | 20240614 | 125500 | 6447696350 | 34850 | 34800 | 34900 | 34800 | 106 |
| 456 | 20240614 | 125400 | 6444004650 | 34850 | 34800 | 34900 | 34750 | 142 |
| 457 | 20240614 | 125300 | 6439059150 | 34850 | 34850 | 34900 | 34750 | 555 |
| 458 | 20240614 | 125200 | 6419718000 | 34750 | 34850 | 34900 | 34750 | 279 |
| 459 | 20240614 | 125100 | 6409997600 | 34850 | 34750 | 34900 | 34750 | 3772 |
| 460 | 20240614 | 125000 | 6278631600 | 34800 | 34750 | 34800 | 34700 | 103 |
| 461 | 20240614 | 124900 | 6275049750 | 34800 | 34800 | 34800 | 34750 | 110 |
| 462 | 20240614 | 124800 | 6271225600 | 34750 | 34700 | 34800 | 34700 | 212 |
| 463 | 20240614 | 124700 | 6263852650 | 34750 | 34800 | 34800 | 34750 | 258 |
| 464 | 20240614 | 124600 | 6254882950 | 34800 | 34750 | 34800 | 34750 | 91 |
| 465 | 20240614 | 124500 | 6251718700 | 34750 | 34750 | 34800 | 34750 | 58 |
| 466 | 20240614 | 124400 | 6249700550 | 34750 | 34750 | 34800 | 34750 | 55 |
| 467 | 20240614 | 124300 | 6247789000 | 34700 | 34700 | 34750 | 34700 | 162 |
| 468 | 20240614 | 124200 | 6242162150 | 34700 | 34750 | 34750 | 34700 | 55 |
| 469 | 20240614 | 124100 | 6240252800 | 34750 | 34700 | 34750 | 34700 | 82 |
| 470 | 20240614 | 124000 | 6237404900 | 34750 | 34700 | 34750 | 34650 | 36 |
| 471 | 20240614 | 123900 | 6236155750 | 34700 | 34750 | 34750 | 34700 | 191 |
| 472 | 20240614 | 123800 | 6229525050 | 34700 | 34700 | 34750 | 34700 | 111 |
| 473 | 20240614 | 123700 | 6225671300 | 34700 | 34700 | 34700 | 34650 | 41 |
| 474 | 20240614 | 123600 | 6224248750 | 34700 | 34750 | 34750 | 34700 | 156 |
| 475 | 20240614 | 123500 | 6218831600 | 34750 | 34700 | 34800 | 34700 | 76 |
| 476 | 20240614 | 123400 | 6216192100 | 34700 | 34650 | 34800 | 34650 | 46 |
| 477 | 20240614 | 123300 | 6214595000 | 34750 | 34650 | 34750 | 34650 | 59 |
| 478 | 20240614 | 123200 | 6212549250 | 34700 | 34650 | 34750 | 34650 | 122 |
| 479 | 20240614 | 123100 | 6208315950 | 34700 | 34700 | 34800 | 34700 | 87 |
| 480 | 20240614 | 123000 | 6205296550 | 34700 | 34700 | 34750 | 34650 | 79 |
| 481 | 20240614 | 122900 | 6202556150 | 34700 | 34700 | 34750 | 34650 | 75 |
| 482 | 20240614 | 122800 | 6199953800 | 34600 | 34650 | 34700 | 34600 | 444 |
| 483 | 20240614 | 122700 | 6184569200 | 34650 | 34600 | 34700 | 34600 | 106 |
| 484 | 20240614 | 122600 | 6180893200 | 34600 | 34650 | 34700 | 34600 | 66 |
| 485 | 20240614 | 122500 | 6178606550 | 34650 | 34650 | 34700 | 34650 | 96 |
| 486 | 20240614 | 122400 | 6175277550 | 34650 | 34600 | 34700 | 34600 | 19 |
| 487 | 20240614 | 122300 | 6174618700 | 34650 | 34650 | 34700 | 34650 | 157 |
| 488 | 20240614 | 122200 | 6169175850 | 34700 | 34650 | 34700 | 34650 | 95 |
| 489 | 20240614 | 122100 | 6165883850 | 34650 | 34600 | 34700 | 34600 | 600 |
| 490 | 20240614 | 122000 | 6145092600 | 34700 | 34650 | 34700 | 34600 | 808 |
| 491 | 20240614 | 121900 | 6117093150 | 34700 | 34750 | 34750 | 34650 | 4616 |
| 492 | 20240614 | 121800 | 5956913400 | 34750 | 34700 | 34750 | 34700 | 506 |
| 493 | 20240614 | 121700 | 5939331350 | 34700 | 34750 | 34750 | 34700 | 245 |
| 494 | 20240614 | 121600 | 5930820400 | 34700 | 34700 | 34750 | 34700 | 104 |
| 495 | 20240614 | 121500 | 5927206950 | 34700 | 34700 | 34750 | 34700 | 130 |
| 496 | 20240614 | 121400 | 5922692750 | 34750 | 34750 | 34750 | 34700 | 208 |
| 497 | 20240614 | 121300 | 5915467500 | 34700 | 34750 | 34750 | 34700 | 104 |
| 498 | 20240614 | 121200 | 5911855200 | 34750 | 34700 | 34750 | 34700 | 106 |
| 499 | 20240614 | 121100 | 5908173400 | 34700 | 34700 | 34800 | 34700 | 37 |
| 500 | 20240614 | 121000 | 5906888900 | 34800 | 34800 | 34800 | 34700 | 132 |
| 501 | 20240614 | 120900 | 5902302700 | 34700 | 34750 | 34800 | 34700 | 141 |
| 502 | 20240614 | 120800 | 5897406750 | 34700 | 34700 | 34750 | 34650 | 705 |
| 503 | 20240614 | 120700 | 5872933050 | 34650 | 34700 | 34700 | 34650 | 59 |
| 504 | 20240614 | 120600 | 5870885950 | 34650 | 34650 | 34700 | 34650 | 96 |
| 505 | 20240614 | 120500 | 5867559300 | 34650 | 34700 | 34750 | 34650 | 120 |
| 506 | 20240614 | 120400 | 5863396500 | 34650 | 34650 | 34700 | 34650 | 47 |
| 507 | 20240614 | 120300 | 5861767250 | 34650 | 34700 | 34700 | 34650 | 104 |
| 508 | 20240614 | 120200 | 5858160150 | 34700 | 34650 | 34750 | 34650 | 212 |
| 509 | 20240614 | 120100 | 5850804050 | 34650 | 34600 | 34700 | 34600 | 113 |
| 510 | 20240614 | 120000 | 5846890250 | 34600 | 34750 | 34750 | 34600 | 101 |
| 511 | 20240614 | 115900 | 5843391100 | 34700 | 34600 | 34700 | 34600 | 157 |
| 512 | 20240614 | 115800 | 5837947200 | 34600 | 34650 | 34700 | 34600 | 509 |
| 513 | 20240614 | 115700 | 5820309750 | 34650 | 34650 | 34700 | 34600 | 297 |
| 514 | 20240614 | 115600 | 5810018050 | 34600 | 34700 | 34700 | 34550 | 63 |
| 515 | 20240614 | 115500 | 5807837500 | 34550 | 34650 | 34650 | 34550 | 1175 |
| 516 | 20240614 | 115400 | 5767183050 | 34650 | 34650 | 34700 | 34650 | 130 |
| 517 | 20240614 | 115300 | 5762673850 | 34650 | 34650 | 34700 | 34650 | 29 |
| 518 | 20240614 | 115200 | 5761668950 | 34650 | 34700 | 34700 | 34650 | 185 |
| 519 | 20240614 | 115100 | 5755254200 | 34700 | 34650 | 34700 | 34650 | 124 |
| 520 | 20240614 | 115000 | 5750956250 | 34650 | 34650 | 34700 | 34600 | 391 |
| 521 | 20240614 | 114900 | 5737405650 | 34650 | 34650 | 34700 | 34650 | 104 |
| 522 | 20240614 | 114800 | 5733798550 | 34600 | 34650 | 34700 | 34600 | 248 |
| 523 | 20240614 | 114700 | 5725205350 | 34700 | 34650 | 34700 | 34650 | 94 |
| 524 | 20240614 | 114600 | 5721945600 | 34700 | 34700 | 34700 | 34650 | 64 |
| 525 | 20240614 | 114500 | 5719726850 | 34650 | 34600 | 34700 | 34600 | 84 |
| 526 | 20240614 | 114400 | 5716816450 | 34600 | 34650 | 34700 | 34600 | 136 |
| 527 | 20240614 | 114300 | 5712100150 | 34650 | 34650 | 34700 | 34600 | 267 |
| 528 | 20240614 | 114200 | 5702846000 | 34650 | 34600 | 34700 | 34600 | 536 |
| 529 | 20240614 | 114100 | 5684274600 | 34600 | 34600 | 34700 | 34600 | 145 |
| 530 | 20240614 | 114000 | 5679251900 | 34700 | 34600 | 34700 | 34550 | 58 |
| 531 | 20240614 | 113900 | 5677242300 | 34600 | 34700 | 34700 | 34550 | 155 |
| 532 | 20240614 | 113800 | 5671880950 | 34650 | 34650 | 34700 | 34500 | 484 |
| 533 | 20240614 | 113700 | 5655117150 | 34650 | 34650 | 34700 | 34500 | 1104 |
| 534 | 20240614 | 113600 | 5616968900 | 34650 | 34600 | 34700 | 34600 | 281 |
| 535 | 20240614 | 113500 | 5607244850 | 34650 | 34650 | 34700 | 34600 | 464 |
| 536 | 20240614 | 113400 | 5591167250 | 34650 | 34550 | 34650 | 34550 | 431 |
| 537 | 20240614 | 113300 | 5576234150 | 34650 | 34550 | 34700 | 34550 | 145 |
| 538 | 20240614 | 113200 | 5571221150 | 34550 | 34700 | 34700 | 34500 | 99 |
| 539 | 20240614 | 113100 | 5567792150 | 34650 | 34650 | 34700 | 34400 | 6561 |
| 540 | 20240614 | 113000 | 5341515950 | 34650 | 34700 | 34700 | 34600 | 49 |
| 541 | 20240614 | 112900 | 5339818500 | 34600 | 34550 | 34700 | 34500 | 1179 |
| 542 | 20240614 | 112800 | 5299015200 | 34550 | 34700 | 34700 | 34550 | 1098 |
| 543 | 20240614 | 112700 | 5261071000 | 34550 | 34600 | 34700 | 34550 | 538 |
| 544 | 20240614 | 112600 | 5242454650 | 34600 | 34700 | 34700 | 34550 | 650 |
| 545 | 20240614 | 112500 | 5219935900 | 34650 | 34650 | 34700 | 34600 | 115 |
| 546 | 20240614 | 112400 | 5215952550 | 34650 | 34650 | 34700 | 34650 | 103 |
| 547 | 20240614 | 112300 | 5212383550 | 34700 | 34650 | 34700 | 34550 | 570 |
| 548 | 20240614 | 112200 | 5192633200 | 34650 | 34650 | 34700 | 34550 | 57 |
| 549 | 20240614 | 112100 | 5190658200 | 34550 | 34700 | 34700 | 34550 | 686 |
| 550 | 20240614 | 112000 | 5166894650 | 34650 | 34650 | 34700 | 34500 | 2077 |
| 551 | 20240614 | 111900 | 5095128250 | 34650 | 34700 | 34700 | 34550 | 420 |
| 552 | 20240614 | 111800 | 5080589150 | 34550 | 34600 | 34650 | 34550 | 495 |
| 553 | 20240614 | 111700 | 5063462900 | 34700 | 34650 | 34700 | 34550 | 131 |
| 554 | 20240614 | 111600 | 5058930750 | 34650 | 34750 | 34750 | 34500 | 13941 |
| 555 | 20240614 | 111500 | 4577347350 | 34750 | 34700 | 34750 | 34700 | 58 |
| 556 | 20240614 | 111400 | 4575333200 | 34700 | 34750 | 34750 | 34700 | 190 |
| 557 | 20240614 | 111300 | 4568732300 | 34700 | 34700 | 34750 | 34700 | 166 |
| 558 | 20240614 | 111200 | 4562971900 | 34700 | 34700 | 34750 | 34650 | 127 |
| 559 | 20240614 | 111100 | 4558565150 | 34750 | 34700 | 34750 | 34700 | 114 |
| 560 | 20240614 | 111000 | 4554609200 | 34700 | 34700 | 34750 | 34650 | 225 |
| 561 | 20240614 | 110900 | 4546808950 | 34700 | 34650 | 34750 | 34650 | 25 |
| 562 | 20240614 | 110800 | 4545941950 | 34700 | 34700 | 34700 | 34650 | 260 |
| 563 | 20240614 | 110700 | 4536921250 | 34700 | 34650 | 34700 | 34650 | 144 |
| 564 | 20240614 | 110600 | 4531929250 | 34650 | 34700 | 34700 | 34650 | 178 |
| 565 | 20240614 | 110500 | 4525757150 | 34650 | 34700 | 34700 | 34650 | 170 |
| 566 | 20240614 | 110400 | 4519865200 | 34700 | 34700 | 34750 | 34700 | 90 |
| 567 | 20240614 | 110300 | 4516742000 | 34700 | 34700 | 34750 | 34700 | 38 |
| 568 | 20240614 | 110200 | 4515423250 | 34700 | 34700 | 34750 | 34650 | 40 |
| 569 | 20240614 | 110100 | 4514035200 | 34650 | 34700 | 34750 | 34650 | 36 |
| 570 | 20240614 | 110000 | 4512786350 | 34700 | 34650 | 34750 | 34650 | 48 |
| 571 | 20240614 | 105900 | 4511120600 | 34700 | 34650 | 34700 | 34650 | 323 |
| 572 | 20240614 | 105800 | 4499912550 | 34750 | 34700 | 34750 | 34650 | 74 |
| 573 | 20240614 | 105700 | 4497346200 | 34700 | 34700 | 34700 | 34650 | 72 |
| 574 | 20240614 | 105600 | 4494847900 | 34650 | 34650 | 34750 | 34600 | 499 |
| 575 | 20240614 | 105500 | 4477572800 | 34700 | 34650 | 34700 | 34650 | 139 |
| 576 | 20240614 | 105400 | 4472755950 | 34650 | 34700 | 34750 | 34650 | 39 |
| 577 | 20240614 | 105300 | 4471402750 | 34700 | 34650 | 34700 | 34600 | 87 |
| 578 | 20240614 | 105200 | 4468389400 | 34650 | 34650 | 34700 | 34600 | 65 |
| 579 | 20240614 | 105100 | 4466138100 | 34700 | 34650 | 34700 | 34600 | 307 |
| 580 | 20240614 | 105000 | 4455500600 | 34650 | 34600 | 34650 | 34600 | 52 |
| 581 | 20240614 | 104900 | 4453700900 | 34700 | 34650 | 34700 | 34650 | 178 |
| 582 | 20240614 | 104800 | 4447529600 | 34650 | 34650 | 34650 | 34600 | 74 |
| 583 | 20240614 | 104700 | 4444967650 | 34600 | 34600 | 34700 | 34600 | 1422 |
| 584 | 20240614 | 104600 | 4395766250 | 34600 | 34650 | 34650 | 34600 | 623 |
| 585 | 20240614 | 104500 | 4374204550 | 34650 | 34650 | 34700 | 34600 | 667 |
| 586 | 20240614 | 104400 | 4351082950 | 34700 | 34650 | 34700 | 34650 | 47 |
| 587 | 20240614 | 104300 | 4349452200 | 34700 | 34700 | 34700 | 34650 | 421 |
| 588 | 20240614 | 104200 | 4334850950 | 34650 | 34700 | 34700 | 34650 | 66 |
| 589 | 20240614 | 104100 | 4332563800 | 34700 | 34750 | 34750 | 34650 | 644 |
| 590 | 20240614 | 104000 | 4310215800 | 34750 | 34750 | 34800 | 34750 | 81 |
| 591 | 20240614 | 103900 | 4307399350 | 34750 | 34750 | 34750 | 34700 | 125 |
| 592 | 20240614 | 103800 | 4303055750 | 34750 | 34700 | 34750 | 34700 | 183 |
| 593 | 20240614 | 103700 | 4296703500 | 34700 | 34700 | 34750 | 34700 | 311 |
| 594 | 20240614 | 103600 | 4285897450 | 34700 | 34650 | 34700 | 34650 | 124 |
| 595 | 20240614 | 103500 | 4281596550 | 34700 | 34700 | 34700 | 34650 | 12 |
| 596 | 20240614 | 103400 | 4281180450 | 34650 | 34650 | 34700 | 34650 | 81 |
| 597 | 20240614 | 103300 | 4278371900 | 34650 | 34750 | 34750 | 34650 | 30 |
| 598 | 20240614 | 103200 | 4277331250 | 34650 | 34650 | 34800 | 34650 | 996 |
| 599 | 20240614 | 103100 | 4242782750 | 34650 | 34800 | 34800 | 34650 | 780 |
| 600 | 20240614 | 103000 | 4215692900 | 34750 | 34800 | 34800 | 34750 | 1085 |
| 601 | 20240614 | 102900 | 4177986950 | 34800 | 34850 | 34900 | 34800 | 736 |
| 602 | 20240614 | 102800 | 4152358600 | 34850 | 34900 | 34950 | 34850 | 144 |
| 603 | 20240614 | 102700 | 4147333600 | 34900 | 34950 | 35000 | 34900 | 88 |
| 604 | 20240614 | 102600 | 4144261000 | 34950 | 34900 | 35100 | 34900 | 157 |
| 605 | 20240614 | 102500 | 4138780500 | 34900 | 35150 | 35150 | 34900 | 2630 |
| 606 | 20240614 | 102400 | 4046505800 | 35100 | 35100 | 35150 | 35100 | 217 |
| 607 | 20240614 | 102300 | 4038888500 | 35100 | 35050 | 35100 | 35050 | 1001 |
| 608 | 20240614 | 102200 | 4003762150 | 35050 | 35100 | 35100 | 35050 | 701 |
| 609 | 20240614 | 102100 | 3979192000 | 35100 | 35100 | 35150 | 35050 | 1023 |
| 610 | 20240614 | 102000 | 3943283800 | 35100 | 35050 | 35150 | 35050 | 413 |
| 611 | 20240614 | 101900 | 3928789400 | 35050 | 35100 | 35150 | 35050 | 140 |
| 612 | 20240614 | 101800 | 3923876050 | 35100 | 35100 | 35150 | 35050 | 391 |
| 613 | 20240614 | 101700 | 3910151450 | 35100 | 35100 | 35150 | 35100 | 310 |
| 614 | 20240614 | 101600 | 3899259100 | 35100 | 35050 | 35100 | 35050 | 361 |
| 615 | 20240614 | 101500 | 3886589250 | 35050 | 35100 | 35100 | 35050 | 342 |
| 616 | 20240614 | 101400 | 3874593550 | 35100 | 34900 | 35100 | 34900 | 739 |
| 617 | 20240614 | 101300 | 3848691100 | 34900 | 35150 | 35150 | 34900 | 224 |
| 618 | 20240614 | 101200 | 3840831150 | 35150 | 35000 | 35200 | 34850 | 440 |
| 619 | 20240614 | 101100 | 3825389350 | 35050 | 34900 | 35050 | 34750 | 2710 |
| 620 | 20240614 | 101000 | 3730916600 | 34750 | 34700 | 35050 | 34700 | 4444 |
| 621 | 20240614 | 100900 | 3575520100 | 34700 | 34700 | 34750 | 34700 | 198 |
| 622 | 20240614 | 100800 | 3568647450 | 34700 | 34700 | 34750 | 34700 | 83 |
| 623 | 20240614 | 100700 | 3565766650 | 34750 | 34700 | 34750 | 34700 | 168 |
| 624 | 20240614 | 100600 | 3559931650 | 34700 | 34700 | 34750 | 34650 | 240 |
| 625 | 20240614 | 100500 | 3551592550 | 34650 | 34600 | 34800 | 34600 | 569 |
| 626 | 20240614 | 100400 | 3531874300 | 34600 | 34550 | 34650 | 34550 | 602 |
| 627 | 20240614 | 100300 | 3511060700 | 34550 | 34600 | 34650 | 34500 | 12169 |
| 628 | 20240614 | 100200 | 3090856100 | 34600 | 34650 | 34650 | 34600 | 107 |
| 629 | 20240614 | 100100 | 3087149350 | 34700 | 34650 | 34700 | 34600 | 1515 |
| 630 | 20240614 | 100000 | 3034668550 | 34650 | 34700 | 34700 | 34650 | 1387 |
| 631 | 20240614 | 095900 | 2986592950 | 34700 | 34700 | 34750 | 34700 | 361 |
| 632 | 20240614 | 095800 | 2974064600 | 34700 | 34700 | 34750 | 34700 | 41 |
| 633 | 20240614 | 095700 | 2972641700 | 34700 | 34700 | 34750 | 34700 | 642 |
| 634 | 20240614 | 095600 | 2950358300 | 34700 | 34750 | 34800 | 34700 | 682 |
| 635 | 20240614 | 095500 | 2926670750 | 34750 | 34750 | 34800 | 34750 | 87 |
| 636 | 20240614 | 095400 | 2923646650 | 34800 | 34750 | 34800 | 34750 | 58 |
| 637 | 20240614 | 095300 | 2921630600 | 34750 | 34800 | 34800 | 34750 | 122 |
| 638 | 20240614 | 095200 | 2917389700 | 34750 | 34750 | 34800 | 34750 | 417 |
| 639 | 20240614 | 095100 | 2902897800 | 34750 | 34800 | 34900 | 34750 | 159 |
| 640 | 20240614 | 095000 | 2897365300 | 34800 | 34650 | 34800 | 34650 | 1615 |
| 641 | 20240614 | 094900 | 2841277500 | 34700 | 34700 | 34750 | 34700 | 762 |
| 642 | 20240614 | 094800 | 2814835050 | 34700 | 34700 | 34750 | 34700 | 99 |
| 643 | 20240614 | 094700 | 2811398200 | 34700 | 34700 | 34750 | 34700 | 175 |
| 644 | 20240614 | 094600 | 2805325600 | 34700 | 34700 | 34750 | 34700 | 518 |
| 645 | 20240614 | 094500 | 2787350750 | 34700 | 34650 | 34700 | 34650 | 1540 |
| 646 | 20240614 | 094400 | 2733931800 | 34650 | 34650 | 34700 | 34650 | 310 |
| 647 | 20240614 | 094300 | 2723186400 | 34650 | 34700 | 34750 | 34650 | 741 |
| 648 | 20240614 | 094200 | 2697474750 | 34700 | 34700 | 34750 | 34700 | 1557 |
| 649 | 20240614 | 094100 | 2643427950 | 34700 | 34800 | 34800 | 34700 | 1387 |
| 650 | 20240614 | 094000 | 2595231300 | 34800 | 34800 | 34850 | 34800 | 280 |
| 651 | 20240614 | 093900 | 2585486000 | 34800 | 34800 | 34950 | 34800 | 369 |
| 652 | 20240614 | 093800 | 2572644000 | 34850 | 34850 | 34900 | 34800 | 1063 |
| 653 | 20240614 | 093700 | 2535599500 | 34850 | 34750 | 35050 | 34750 | 5327 |
| 654 | 20240614 | 093600 | 2349254150 | 34750 | 34800 | 34850 | 34700 | 1780 |
| 655 | 20240614 | 093500 | 2287383300 | 34850 | 34800 | 34850 | 34750 | 2319 |
| 656 | 20240614 | 093400 | 2206690350 | 34800 | 34800 | 34850 | 34800 | 1757 |
| 657 | 20240614 | 093300 | 2145519600 | 34800 | 34850 | 34900 | 34800 | 972 |
| 658 | 20240614 | 093200 | 2111647400 | 34900 | 35000 | 35000 | 34850 | 1055 |
| 659 | 20240614 | 093100 | 2074775650 | 35000 | 34850 | 35050 | 34850 | 1507 |
| 660 | 20240614 | 093000 | 2022041300 | 34850 | 35050 | 35050 | 34850 | 1986 |
| 661 | 20240614 | 092900 | 1952642650 | 35000 | 34850 | 35100 | 34850 | 1164 |
| 662 | 20240614 | 092800 | 1911918150 | 34900 | 34850 | 34900 | 34850 | 463 |
| 663 | 20240614 | 092700 | 1895767300 | 34900 | 34950 | 34950 | 34850 | 1301 |
| 664 | 20240614 | 092600 | 1850382850 | 34900 | 34950 | 35050 | 34900 | 1299 |
| 665 | 20240614 | 092500 | 1804958450 | 34950 | 34950 | 35000 | 34900 | 182 |
| 666 | 20240614 | 092400 | 1798592450 | 34900 | 34900 | 34950 | 34900 | 576 |
| 667 | 20240614 | 092300 | 1778471000 | 34950 | 34900 | 34950 | 34850 | 1466 |
| 668 | 20240614 | 092200 | 1727309700 | 34850 | 34900 | 34900 | 34850 | 2062 |
| 669 | 20240614 | 092100 | 1655395550 | 34900 | 34950 | 34950 | 34900 | 541 |
| 670 | 20240614 | 092000 | 1636513550 | 34950 | 35050 | 35050 | 34900 | 937 |
| 671 | 20240614 | 091900 | 1603773500 | 35050 | 35200 | 35200 | 35000 | 3028 |
| 672 | 20240614 | 091800 | 1497376500 | 35250 | 35300 | 35350 | 35250 | 1368 |
| 673 | 20240614 | 091700 | 1449126700 | 35350 | 35350 | 35400 | 35300 | 294 |
| 674 | 20240614 | 091600 | 1438739900 | 35350 | 35300 | 35350 | 35300 | 460 |
| 675 | 20240614 | 091500 | 1422501100 | 35300 | 35350 | 35400 | 35300 | 264 |
| 676 | 20240614 | 091400 | 1413172800 | 35400 | 35300 | 35400 | 35250 | 1577 |
| 677 | 20240614 | 091300 | 1357536750 | 35300 | 35450 | 35450 | 35300 | 556 |
| 678 | 20240614 | 091200 | 1337860250 | 35400 | 35350 | 35550 | 35250 | 3521 |
| 679 | 20240614 | 091100 | 1213074150 | 35300 | 35250 | 35300 | 35250 | 2443 |
| 680 | 20240614 | 091000 | 1126878250 | 35200 | 35000 | 35300 | 34950 | 2089 |
| 681 | 20240614 | 090900 | 1053521550 | 35000 | 35000 | 35100 | 34950 | 1643 |
| 682 | 20240614 | 090800 | 995981250 | 34950 | 34950 | 35000 | 34850 | 1671 |
| 683 | 20240614 | 090700 | 937638550 | 34950 | 34900 | 35000 | 34900 | 1514 |
| 684 | 20240614 | 090600 | 884744800 | 34900 | 34950 | 35000 | 34900 | 1483 |
| 685 | 20240614 | 090500 | 832915900 | 34950 | 35100 | 35100 | 34950 | 3278 |
| 686 | 20240614 | 090400 | 718127550 | 35050 | 35200 | 35200 | 35050 | 2346 |
| 687 | 20240614 | 090300 | 635758900 | 35200 | 35150 | 35300 | 35150 | 801 |
| 688 | 20240614 | 090200 | 607555450 | 35300 | 35450 | 35500 | 35200 | 4556 |
| 689 | 20240614 | 090100 | 446736700 | 35500 | 35500 | 35500 | 35300 | 2175 |
| 690 | 20240614 | 090000 | 369777250 | 35350 | 35500 | 35650 | 35300 | 9112 |