35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 195700 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 1429 |
| 3 | 20240621 | 195600 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20240621 | 195500 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20240621 | 195400 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20240621 | 195300 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20240621 | 195200 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20240621 | 195100 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20240621 | 195000 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20240621 | 194900 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20240621 | 194800 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20240621 | 194700 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20240621 | 194600 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20240621 | 194500 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20240621 | 194400 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20240621 | 194300 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20240621 | 194200 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20240621 | 194100 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20240621 | 194000 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20240621 | 193900 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20240621 | 193800 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20240621 | 193700 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20240621 | 193600 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20240621 | 193500 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20240621 | 193400 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20240621 | 193300 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20240621 | 193200 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20240621 | 193100 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20240621 | 193000 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20240621 | 192900 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20240621 | 192800 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20240621 | 192700 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 1429 |
| 33 | 20240621 | 192600 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20240621 | 192500 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20240621 | 192400 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20240621 | 192300 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20240621 | 192200 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20240621 | 192100 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20240621 | 192000 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20240621 | 191900 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20240621 | 191800 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20240621 | 191700 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20240621 | 191600 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20240621 | 191500 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20240621 | 191400 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20240621 | 191300 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20240621 | 191200 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20240621 | 191100 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20240621 | 191000 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20240621 | 190900 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20240621 | 190800 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20240621 | 190700 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20240621 | 190600 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20240621 | 190500 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20240621 | 190400 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20240621 | 190300 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20240621 | 190200 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20240621 | 190100 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20240621 | 190000 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20240621 | 185900 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20240621 | 185800 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20240621 | 185700 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 1429 |
| 63 | 20240621 | 185600 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20240621 | 185500 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20240621 | 185400 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20240621 | 185300 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20240621 | 185200 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20240621 | 185100 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20240621 | 185000 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20240621 | 184900 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20240621 | 184800 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20240621 | 184700 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20240621 | 184600 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20240621 | 184500 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20240621 | 184400 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20240621 | 184300 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20240621 | 184200 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20240621 | 184100 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20240621 | 184000 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20240621 | 183900 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20240621 | 183800 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20240621 | 183700 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20240621 | 183600 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20240621 | 183500 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20240621 | 183400 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20240621 | 183300 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20240621 | 183200 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20240621 | 183100 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20240621 | 183000 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20240621 | 182900 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20240621 | 182800 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20240621 | 182700 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 1429 |
| 93 | 20240621 | 182600 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20240621 | 182500 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20240621 | 182400 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20240621 | 182300 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20240621 | 182200 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20240621 | 182100 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20240621 | 182000 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20240621 | 181900 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20240621 | 181800 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20240621 | 181700 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20240621 | 181600 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20240621 | 181500 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20240621 | 181400 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20240621 | 181300 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20240621 | 181200 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20240621 | 181100 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20240621 | 181000 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20240621 | 180900 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20240621 | 180800 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20240621 | 180700 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20240621 | 180600 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20240621 | 180500 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20240621 | 180400 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20240621 | 180300 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20240621 | 180200 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20240621 | 180100 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20240621 | 180000 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20240621 | 175900 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20240621 | 175800 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20240621 | 175700 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 1429 |
| 123 | 20240621 | 175600 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20240621 | 175500 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20240621 | 175400 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20240621 | 175300 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20240621 | 175200 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20240621 | 175100 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20240621 | 175000 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20240621 | 174900 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20240621 | 174800 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20240621 | 174700 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20240621 | 174600 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20240621 | 174500 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20240621 | 174400 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20240621 | 174300 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20240621 | 174200 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20240621 | 174100 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20240621 | 174000 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20240621 | 173900 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20240621 | 173800 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20240621 | 173700 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20240621 | 173600 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20240621 | 173500 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20240621 | 173400 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20240621 | 173300 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20240621 | 173200 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20240621 | 173100 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20240621 | 173000 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20240621 | 172900 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20240621 | 172800 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20240621 | 172700 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 1429 |
| 153 | 20240621 | 172600 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20240621 | 172500 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20240621 | 172400 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20240621 | 172300 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20240621 | 172200 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20240621 | 172100 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20240621 | 172000 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20240621 | 171900 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20240621 | 171800 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20240621 | 171700 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20240621 | 171600 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20240621 | 171500 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20240621 | 171400 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20240621 | 171300 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20240621 | 171200 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20240621 | 171100 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20240621 | 171000 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20240621 | 170900 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20240621 | 170800 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20240621 | 170700 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20240621 | 170600 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20240621 | 170500 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20240621 | 170400 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20240621 | 170300 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20240621 | 170200 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20240621 | 170100 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20240621 | 170000 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20240621 | 165900 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20240621 | 165800 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20240621 | 165700 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 1429 |
| 183 | 20240621 | 165600 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20240621 | 165500 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20240621 | 165400 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20240621 | 165300 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20240621 | 165200 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20240621 | 165100 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20240621 | 165000 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20240621 | 164900 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20240621 | 164800 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20240621 | 164700 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20240621 | 164600 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20240621 | 164500 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20240621 | 164400 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20240621 | 164300 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20240621 | 164200 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20240621 | 164100 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20240621 | 164000 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20240621 | 163900 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20240621 | 163800 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20240621 | 163700 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20240621 | 163600 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20240621 | 163500 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 205 | 20240621 | 163400 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 206 | 20240621 | 163300 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 207 | 20240621 | 163200 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 208 | 20240621 | 163100 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 209 | 20240621 | 163000 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 210 | 20240621 | 162900 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 211 | 20240621 | 162800 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 212 | 20240621 | 162700 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 1429 |
| 213 | 20240621 | 162600 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 214 | 20240621 | 162500 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 215 | 20240621 | 162400 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 216 | 20240621 | 162300 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 217 | 20240621 | 162200 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 218 | 20240621 | 162100 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 219 | 20240621 | 162000 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 220 | 20240621 | 161900 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 221 | 20240621 | 161800 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 222 | 20240621 | 161700 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 223 | 20240621 | 161600 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 224 | 20240621 | 161500 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 225 | 20240621 | 161400 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 226 | 20240621 | 161300 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 227 | 20240621 | 161200 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 228 | 20240621 | 161100 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 229 | 20240621 | 161000 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 230 | 20240621 | 160900 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 231 | 20240621 | 160800 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 232 | 20240621 | 160700 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 233 | 20240621 | 160600 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 234 | 20240621 | 160500 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 235 | 20240621 | 160400 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 236 | 20240621 | 160300 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 237 | 20240621 | 160200 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 238 | 20240621 | 160100 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 239 | 20240621 | 160000 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 240 | 20240621 | 155900 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 241 | 20240621 | 155800 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 242 | 20240621 | 155700 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 1429 |
| 243 | 20240621 | 155600 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 244 | 20240621 | 155500 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 245 | 20240621 | 155400 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 246 | 20240621 | 155300 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 247 | 20240621 | 155200 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 248 | 20240621 | 155100 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 249 | 20240621 | 155000 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 250 | 20240621 | 154900 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 251 | 20240621 | 154800 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 252 | 20240621 | 154700 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 253 | 20240621 | 154600 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 254 | 20240621 | 154500 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 255 | 20240621 | 154400 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 256 | 20240621 | 154300 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 257 | 20240621 | 154200 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 258 | 20240621 | 154100 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 259 | 20240621 | 154000 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 260 | 20240621 | 153900 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 261 | 20240621 | 153800 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 262 | 20240621 | 153700 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 263 | 20240621 | 153600 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 264 | 20240621 | 153500 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 265 | 20240621 | 153400 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 266 | 20240621 | 153300 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 267 | 20240621 | 153200 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 268 | 20240621 | 153100 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 269 | 20240621 | 153000 | 4276371000 | 22850 | 22850 | 22850 | 22850 | 1429 |
| 270 | 20240621 | 152900 | 4243718350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 271 | 20240621 | 152800 | 4243718350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 272 | 20240621 | 152700 | 4243718350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 273 | 20240621 | 152600 | 4243718350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 274 | 20240621 | 152500 | 4243718350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 275 | 20240621 | 152400 | 4243718350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 276 | 20240621 | 152300 | 4243718350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 277 | 20240621 | 152200 | 4243718350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 278 | 20240621 | 152100 | 4243718350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 279 | 20240621 | 152000 | 4243718350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 280 | 20240621 | 151900 | 4243718350 | 22850 | 22900 | 22950 | 22850 | 55 |
| 281 | 20240621 | 151800 | 4242461300 | 22950 | 23000 | 23000 | 22950 | 82 |
| 282 | 20240621 | 151700 | 4240575400 | 23000 | 22950 | 23000 | 22950 | 275 |
| 283 | 20240621 | 151600 | 4234251500 | 22950 | 23000 | 23000 | 22950 | 179 |
| 284 | 20240621 | 151500 | 4230135150 | 22900 | 23050 | 23050 | 22900 | 713 |
| 285 | 20240621 | 151400 | 4213790150 | 23050 | 23100 | 23100 | 22950 | 135 |
| 286 | 20240621 | 151300 | 4210682250 | 23000 | 23050 | 23100 | 22950 | 1073 |
| 287 | 20240621 | 151200 | 4186006450 | 23050 | 23100 | 23150 | 23050 | 171 |
| 288 | 20240621 | 151100 | 4182060450 | 23000 | 23100 | 23150 | 23000 | 431 |
| 289 | 20240621 | 151000 | 4172122400 | 23050 | 23100 | 23150 | 23050 | 473 |
| 290 | 20240621 | 150900 | 4161212900 | 23100 | 23150 | 23150 | 23100 | 178 |
| 291 | 20240621 | 150800 | 4157098450 | 23100 | 23100 | 23150 | 23100 | 199 |
| 292 | 20240621 | 150700 | 4152498900 | 23100 | 23150 | 23150 | 23100 | 124 |
| 293 | 20240621 | 150600 | 4149631900 | 23150 | 23150 | 23150 | 23100 | 101 |
| 294 | 20240621 | 150500 | 4147295500 | 23100 | 23100 | 23150 | 23000 | 175 |
| 295 | 20240621 | 150400 | 4143255900 | 23050 | 23100 | 23100 | 23050 | 293 |
| 296 | 20240621 | 150300 | 4136489150 | 23050 | 23200 | 23200 | 23050 | 538 |
| 297 | 20240621 | 150200 | 4124081150 | 23150 | 23200 | 23200 | 23150 | 207 |
| 298 | 20240621 | 150100 | 4119281350 | 23200 | 23200 | 23250 | 23150 | 1012 |
| 299 | 20240621 | 150000 | 4095794550 | 23200 | 23200 | 23200 | 23150 | 87 |
| 300 | 20240621 | 145900 | 4093777050 | 23200 | 23100 | 23200 | 23100 | 179 |
| 301 | 20240621 | 145800 | 4089633200 | 23150 | 23150 | 23150 | 23100 | 134 |
| 302 | 20240621 | 145700 | 4086532300 | 23100 | 23100 | 23150 | 23100 | 223 |
| 303 | 20240621 | 145600 | 4081378700 | 23150 | 23150 | 23200 | 23150 | 152 |
| 304 | 20240621 | 145500 | 4077859450 | 23150 | 23150 | 23200 | 23100 | 121 |
| 305 | 20240621 | 145400 | 4075058450 | 23150 | 23150 | 23200 | 23150 | 141 |
| 306 | 20240621 | 145300 | 4071793750 | 23150 | 23200 | 23200 | 23150 | 96 |
| 307 | 20240621 | 145200 | 4069570500 | 23150 | 23150 | 23200 | 23100 | 112 |
| 308 | 20240621 | 145100 | 4066978100 | 23150 | 23150 | 23200 | 23100 | 136 |
| 309 | 20240621 | 145000 | 4063828950 | 23150 | 23150 | 23150 | 23100 | 110 |
| 310 | 20240621 | 144900 | 4061284100 | 23100 | 23150 | 23150 | 23000 | 173 |
| 311 | 20240621 | 144800 | 4057288950 | 23200 | 23100 | 23200 | 23050 | 316 |
| 312 | 20240621 | 144700 | 4049999100 | 23150 | 23100 | 23150 | 23100 | 118 |
| 313 | 20240621 | 144600 | 4047272400 | 23150 | 23050 | 23200 | 23050 | 134 |
| 314 | 20240621 | 144500 | 4044169200 | 23150 | 23200 | 23200 | 23000 | 376 |
| 315 | 20240621 | 144400 | 4035479250 | 23200 | 23200 | 23200 | 23150 | 161 |
| 316 | 20240621 | 144300 | 4031746850 | 23200 | 23200 | 23200 | 23200 | 100 |
| 317 | 20240621 | 144200 | 4029426850 | 23200 | 23200 | 23200 | 23150 | 224 |
| 318 | 20240621 | 144100 | 4024237750 | 23200 | 23250 | 23250 | 23100 | 223 |
| 319 | 20240621 | 144000 | 4019072100 | 23200 | 23250 | 23250 | 23150 | 535 |
| 320 | 20240621 | 143900 | 4006679100 | 23250 | 23250 | 23250 | 23200 | 136 |
| 321 | 20240621 | 143800 | 4003518250 | 23100 | 23250 | 23250 | 23100 | 596 |
| 322 | 20240621 | 143700 | 3989735250 | 23150 | 23250 | 23250 | 23150 | 906 |
| 323 | 20240621 | 143600 | 3968752150 | 23250 | 23200 | 23250 | 23200 | 261 |
| 324 | 20240621 | 143500 | 3962684900 | 23250 | 23250 | 23250 | 23250 | 114 |
| 325 | 20240621 | 143400 | 3960034400 | 23200 | 23200 | 23300 | 23200 | 204 |
| 326 | 20240621 | 143300 | 3955293000 | 23200 | 23250 | 23300 | 23150 | 121 |
| 327 | 20240621 | 143200 | 3952483400 | 23300 | 23200 | 23300 | 23200 | 187 |
| 328 | 20240621 | 143100 | 3948138100 | 23250 | 23200 | 23250 | 23200 | 178 |
| 329 | 20240621 | 143000 | 3944000650 | 23100 | 23250 | 23250 | 23100 | 369 |
| 330 | 20240621 | 142900 | 3935433450 | 23100 | 23200 | 23250 | 23100 | 113 |
| 331 | 20240621 | 142800 | 3932811800 | 23200 | 23150 | 23200 | 23150 | 113 |
| 332 | 20240621 | 142700 | 3930192300 | 23150 | 23150 | 23200 | 23100 | 172 |
| 333 | 20240621 | 142600 | 3926208800 | 23150 | 23150 | 23200 | 23100 | 100 |
| 334 | 20240621 | 142500 | 3923890200 | 23050 | 23200 | 23200 | 23000 | 377 |
| 335 | 20240621 | 142400 | 3915179700 | 23200 | 23200 | 23250 | 23100 | 133 |
| 336 | 20240621 | 142300 | 3912096350 | 23250 | 23200 | 23250 | 23050 | 565 |
| 337 | 20240621 | 142200 | 3899059750 | 23200 | 23200 | 23250 | 23150 | 122 |
| 338 | 20240621 | 142100 | 3896229900 | 23200 | 23250 | 23250 | 23200 | 140 |
| 339 | 20240621 | 142000 | 3892978650 | 23250 | 23150 | 23250 | 23100 | 272 |
| 340 | 20240621 | 141900 | 3886678700 | 23200 | 23200 | 23250 | 23200 | 109 |
| 341 | 20240621 | 141800 | 3884147400 | 23250 | 23200 | 23250 | 23200 | 209 |
| 342 | 20240621 | 141700 | 3879292250 | 23250 | 23200 | 23250 | 23200 | 338 |
| 343 | 20240621 | 141600 | 3871446900 | 23200 | 23150 | 23200 | 23150 | 162 |
| 344 | 20240621 | 141500 | 3867691450 | 23200 | 23150 | 23200 | 23150 | 92 |
| 345 | 20240621 | 141400 | 3865560750 | 23200 | 23150 | 23200 | 23100 | 188 |
| 346 | 20240621 | 141300 | 3861206550 | 23200 | 23200 | 23200 | 23150 | 109 |
| 347 | 20240621 | 141200 | 3858681150 | 23200 | 23150 | 23200 | 23150 | 121 |
| 348 | 20240621 | 141100 | 3855874900 | 23200 | 23200 | 23250 | 23200 | 157 |
| 349 | 20240621 | 141000 | 3852229550 | 23250 | 23200 | 23250 | 23150 | 140 |
| 350 | 20240621 | 140900 | 3848980700 | 23200 | 23100 | 23200 | 23100 | 295 |
| 351 | 20240621 | 140800 | 3842142150 | 23100 | 23100 | 23150 | 23100 | 157 |
| 352 | 20240621 | 140700 | 3838510400 | 23150 | 23200 | 23200 | 23100 | 292 |
| 353 | 20240621 | 140600 | 3831748800 | 23200 | 23250 | 23300 | 23200 | 208 |
| 354 | 20240621 | 140500 | 3826917300 | 23250 | 23200 | 23250 | 23200 | 120 |
| 355 | 20240621 | 140400 | 3824132400 | 23150 | 23200 | 23200 | 23150 | 109 |
| 356 | 20240621 | 140300 | 3821604600 | 23200 | 23300 | 23300 | 23200 | 309 |
| 357 | 20240621 | 140200 | 3814424500 | 23300 | 23250 | 23300 | 23200 | 197 |
| 358 | 20240621 | 140100 | 3809839700 | 23250 | 23250 | 23300 | 23200 | 632 |
| 359 | 20240621 | 140000 | 3795145800 | 23250 | 23150 | 23250 | 23150 | 245 |
| 360 | 20240621 | 135900 | 3789456700 | 23200 | 23200 | 23200 | 23200 | 154 |
| 361 | 20240621 | 135800 | 3785883900 | 23200 | 23200 | 23200 | 23150 | 156 |
| 362 | 20240621 | 135700 | 3782266200 | 23200 | 23150 | 23200 | 23150 | 223 |
| 363 | 20240621 | 135600 | 3777095500 | 23150 | 23150 | 23200 | 23050 | 415 |
| 364 | 20240621 | 135500 | 3767486000 | 22950 | 23150 | 23250 | 22950 | 1581 |
| 365 | 20240621 | 135400 | 3730861450 | 23200 | 23050 | 23200 | 23000 | 2234 |
| 366 | 20240621 | 135300 | 3679271250 | 23050 | 23050 | 23050 | 23000 | 145 |
| 367 | 20240621 | 135200 | 3675929050 | 23050 | 23000 | 23050 | 23000 | 1106 |
| 368 | 20240621 | 135100 | 3650484350 | 23000 | 22950 | 23000 | 22950 | 155 |
| 369 | 20240621 | 135000 | 3646919950 | 22950 | 23000 | 23000 | 22950 | 135 |
| 370 | 20240621 | 134900 | 3643815350 | 23000 | 23050 | 23050 | 22950 | 160 |
| 371 | 20240621 | 134800 | 3640129300 | 23050 | 23000 | 23050 | 23000 | 908 |
| 372 | 20240621 | 134700 | 3619236050 | 23000 | 22950 | 23000 | 22950 | 350 |
| 373 | 20240621 | 134600 | 3611196450 | 22950 | 22900 | 22950 | 22900 | 99 |
| 374 | 20240621 | 134500 | 3608924700 | 22850 | 22900 | 22950 | 22800 | 138 |
| 375 | 20240621 | 134400 | 3605765450 | 22850 | 22800 | 22950 | 22800 | 770 |
| 376 | 20240621 | 134300 | 3588144750 | 22750 | 22850 | 22850 | 22750 | 160 |
| 377 | 20240621 | 134200 | 3584494000 | 22900 | 22900 | 22900 | 22800 | 338 |
| 378 | 20240621 | 134100 | 3576768750 | 22900 | 22800 | 22900 | 22750 | 409 |
| 379 | 20240621 | 134000 | 3567437300 | 22800 | 22700 | 22800 | 22650 | 1107 |
| 380 | 20240621 | 133900 | 3542271500 | 22650 | 22550 | 22650 | 22550 | 140 |
| 381 | 20240621 | 133800 | 3539109500 | 22500 | 22500 | 22500 | 22500 | 82 |
| 382 | 20240621 | 133700 | 3537264500 | 22500 | 22450 | 22500 | 22450 | 49 |
| 383 | 20240621 | 133600 | 3536162250 | 22500 | 22500 | 22500 | 22500 | 2 |
| 384 | 20240621 | 133500 | 3536117250 | 22500 | 22400 | 22500 | 22400 | 16 |
| 385 | 20240621 | 133400 | 3535758750 | 22400 | 22400 | 22550 | 22350 | 251 |
| 386 | 20240621 | 133300 | 3530145500 | 22550 | 22400 | 22550 | 22400 | 1052 |
| 387 | 20240621 | 133200 | 3506580450 | 22400 | 22400 | 22400 | 22400 | 136 |
| 388 | 20240621 | 133100 | 3503534050 | 22450 | 22500 | 22550 | 22450 | 1104 |
| 389 | 20240621 | 133000 | 3478728650 | 22550 | 22550 | 22550 | 22550 | 2 |
| 390 | 20240621 | 132900 | 3478683550 | 22550 | 22500 | 22550 | 22500 | 161 |
| 391 | 20240621 | 132800 | 3475061000 | 22550 | 22500 | 22600 | 22500 | 5 |
| 392 | 20240621 | 132700 | 3474948250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 393 | 20240621 | 132600 | 3474948250 | 22500 | 22550 | 22550 | 22500 | 255 |
| 394 | 20240621 | 132500 | 3469209150 | 22600 | 22500 | 22600 | 22500 | 24 |
| 395 | 20240621 | 132400 | 3468669050 | 22550 | 22550 | 22550 | 22550 | 45 |
| 396 | 20240621 | 132300 | 3467654300 | 22550 | 22550 | 22550 | 22550 | 46 |
| 397 | 20240621 | 132200 | 3466617000 | 22500 | 22500 | 22550 | 22500 | 266 |
| 398 | 20240621 | 132100 | 3460624450 | 22550 | 22550 | 22550 | 22550 | 22 |
| 399 | 20240621 | 132000 | 3460128350 | 22550 | 22550 | 22550 | 22550 | 582 |
| 400 | 20240621 | 131900 | 3447004250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 401 | 20240621 | 131800 | 3447004250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 402 | 20240621 | 131700 | 3447004250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 403 | 20240621 | 131600 | 3447004250 | 22600 | 22600 | 22600 | 22550 | 403 |
| 404 | 20240621 | 131500 | 3437916450 | 22600 | 22600 | 22600 | 22600 | 20 |
| 405 | 20240621 | 131400 | 3437464450 | 22650 | 22650 | 22650 | 22650 | 1 |
| 406 | 20240621 | 131300 | 3437441800 | 22600 | 22600 | 22600 | 22600 | 31 |
| 407 | 20240621 | 131200 | 3436741200 | 22600 | 22600 | 22600 | 22600 | 69 |
| 408 | 20240621 | 131100 | 3435181800 | 22600 | 22550 | 22600 | 22550 | 4 |
| 409 | 20240621 | 131000 | 3435091550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 410 | 20240621 | 130900 | 3435091550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 411 | 20240621 | 130800 | 3435091550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 412 | 20240621 | 130700 | 3435091550 | 22600 | 22550 | 22600 | 22550 | 7 |
| 413 | 20240621 | 130600 | 3434933450 | 22600 | 22600 | 22600 | 22600 | 22 |
| 414 | 20240621 | 130500 | 3434436250 | 22600 | 22600 | 22600 | 22600 | 6 |
| 415 | 20240621 | 130400 | 3434300650 | 22600 | 22600 | 22600 | 22600 | 982 |
| 416 | 20240621 | 130300 | 3412107450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 417 | 20240621 | 130200 | 3412107450 | 22650 | 22650 | 22650 | 22650 | 79 |
| 418 | 20240621 | 130100 | 3410318100 | 22650 | 22650 | 22650 | 22650 | 1 |
| 419 | 20240621 | 130000 | 3410295450 | 22650 | 22650 | 22650 | 22650 | 2 |
| 420 | 20240621 | 125900 | 3410250150 | 22700 | 22650 | 22700 | 22650 | 281 |
| 421 | 20240621 | 125800 | 3403885450 | 22650 | 22650 | 22650 | 22650 | 30 |
| 422 | 20240621 | 125700 | 3403205950 | 22650 | 22650 | 22700 | 22650 | 143 |
| 423 | 20240621 | 125600 | 3399966950 | 22700 | 22750 | 22750 | 22700 | 6 |
| 424 | 20240621 | 125500 | 3399830700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 425 | 20240621 | 125400 | 3399830700 | 22700 | 22750 | 22750 | 22700 | 180 |
| 426 | 20240621 | 125300 | 3395742200 | 22750 | 22800 | 22800 | 22750 | 96 |
| 427 | 20240621 | 125200 | 3393558150 | 22800 | 22800 | 22800 | 22800 | 6 |
| 428 | 20240621 | 125100 | 3393421350 | 22750 | 22750 | 22750 | 22750 | 1 |
| 429 | 20240621 | 125000 | 3393398600 | 22750 | 22750 | 22750 | 22750 | 5 |
| 430 | 20240621 | 124900 | 3393284850 | 22800 | 22800 | 22800 | 22800 | 0 |
| 431 | 20240621 | 124800 | 3393284850 | 22800 | 22800 | 22800 | 22800 | 7 |
| 432 | 20240621 | 124700 | 3393125250 | 22850 | 22850 | 22850 | 22850 | 1 |
| 433 | 20240621 | 124600 | 3393102400 | 22850 | 22850 | 22850 | 22850 | 40 |
| 434 | 20240621 | 124500 | 3392188400 | 22850 | 22800 | 22850 | 22800 | 13 |
| 435 | 20240621 | 124400 | 3391891800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 436 | 20240621 | 124300 | 3391891800 | 22850 | 22800 | 22850 | 22800 | 29 |
| 437 | 20240621 | 124200 | 3391230550 | 22850 | 22800 | 22850 | 22800 | 53 |
| 438 | 20240621 | 124100 | 3390021900 | 22800 | 22800 | 22800 | 22800 | 14 |
| 439 | 20240621 | 124000 | 3389702700 | 22850 | 22850 | 22850 | 22850 | 2 |
| 440 | 20240621 | 123900 | 3389657000 | 22850 | 22850 | 22850 | 22850 | 102 |
| 441 | 20240621 | 123800 | 3387326300 | 22850 | 22850 | 22850 | 22850 | 2 |
| 442 | 20240621 | 123700 | 3387280600 | 22800 | 22800 | 22800 | 22800 | 30 |
| 443 | 20240621 | 123600 | 3386596600 | 22850 | 22700 | 22850 | 22700 | 79 |
| 444 | 20240621 | 123500 | 3384796950 | 22700 | 22700 | 22700 | 22700 | 27 |
| 445 | 20240621 | 123400 | 3384184050 | 22700 | 22600 | 22700 | 22600 | 6 |
| 446 | 20240621 | 123300 | 3384047950 | 22700 | 22650 | 22700 | 22600 | 143 |
| 447 | 20240621 | 123200 | 3380813350 | 22650 | 22700 | 22700 | 22650 | 450 |
| 448 | 20240621 | 123100 | 3370615850 | 22700 | 22700 | 22700 | 22700 | 1 |
| 449 | 20240621 | 123000 | 3370593150 | 22650 | 22650 | 22650 | 22650 | 43 |
| 450 | 20240621 | 122900 | 3369619200 | 22700 | 22700 | 22700 | 22700 | 10 |
| 451 | 20240621 | 122800 | 3369392200 | 22700 | 22700 | 22700 | 22700 | 1 |
| 452 | 20240621 | 122700 | 3369369500 | 22650 | 22650 | 22650 | 22650 | 10 |
| 453 | 20240621 | 122600 | 3369143000 | 22650 | 22700 | 22700 | 22650 | 130 |
| 454 | 20240621 | 122500 | 3366198000 | 22700 | 22700 | 22700 | 22650 | 302 |
| 455 | 20240621 | 122400 | 3359357600 | 22700 | 22700 | 22700 | 22700 | 15 |
| 456 | 20240621 | 122300 | 3359017100 | 22700 | 22700 | 22700 | 22700 | 12 |
| 457 | 20240621 | 122200 | 3358744700 | 22650 | 22700 | 22700 | 22650 | 376 |
| 458 | 20240621 | 122100 | 3350227500 | 22800 | 22800 | 22800 | 22800 | 8 |
| 459 | 20240621 | 122000 | 3350045100 | 22800 | 22700 | 22800 | 22700 | 27 |
| 460 | 20240621 | 121900 | 3349431100 | 22700 | 22700 | 22700 | 22700 | 1 |
| 461 | 20240621 | 121800 | 3349408400 | 22650 | 22650 | 22650 | 22650 | 78 |
| 462 | 20240621 | 121700 | 3347641700 | 22700 | 22700 | 22700 | 22650 | 167 |
| 463 | 20240621 | 121600 | 3343851550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 464 | 20240621 | 121500 | 3343851550 | 22700 | 22700 | 22700 | 22700 | 5 |
| 465 | 20240621 | 121400 | 3343738050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 466 | 20240621 | 121300 | 3343738050 | 22700 | 22750 | 22750 | 22700 | 102 |
| 467 | 20240621 | 121200 | 3341422250 | 22800 | 22800 | 22800 | 22800 | 20 |
| 468 | 20240621 | 121100 | 3340966250 | 22800 | 22800 | 22800 | 22800 | 14 |
| 469 | 20240621 | 121000 | 3340647050 | 22800 | 22750 | 22800 | 22750 | 12 |
| 470 | 20240621 | 120900 | 3340374000 | 22750 | 22750 | 22800 | 22750 | 84 |
| 471 | 20240621 | 120800 | 3338462950 | 22750 | 22700 | 22750 | 22700 | 12 |
| 472 | 20240621 | 120700 | 3338190500 | 22750 | 22750 | 22750 | 22700 | 97 |
| 473 | 20240621 | 120600 | 3335986000 | 22700 | 22700 | 22700 | 22700 | 5 |
| 474 | 20240621 | 120500 | 3335872500 | 22700 | 22700 | 22700 | 22700 | 45 |
| 475 | 20240621 | 120400 | 3334851000 | 22700 | 22750 | 22750 | 22700 | 172 |
| 476 | 20240621 | 120300 | 3330946100 | 22750 | 22750 | 22750 | 22750 | 1 |
| 477 | 20240621 | 120200 | 3330923350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 478 | 20240621 | 120100 | 3330923350 | 22750 | 22700 | 22750 | 22700 | 21 |
| 479 | 20240621 | 120000 | 3330446100 | 22700 | 22700 | 22700 | 22700 | 43 |
| 480 | 20240621 | 115900 | 3329470000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 481 | 20240621 | 115800 | 3329470000 | 22650 | 22700 | 22700 | 22650 | 40 |
| 482 | 20240621 | 115700 | 3328562850 | 22650 | 22650 | 22650 | 22650 | 790 |
| 483 | 20240621 | 115600 | 3310669350 | 22800 | 22850 | 22850 | 22700 | 62 |
| 484 | 20240621 | 115500 | 3309261700 | 22750 | 22750 | 22750 | 22750 | 31 |
| 485 | 20240621 | 115400 | 3308556450 | 22850 | 22800 | 22850 | 22800 | 219 |
| 486 | 20240621 | 115300 | 3303563200 | 22800 | 22750 | 22800 | 22750 | 23 |
| 487 | 20240621 | 115200 | 3303039800 | 22750 | 22750 | 22750 | 22750 | 64 |
| 488 | 20240621 | 115100 | 3301583800 | 22750 | 22750 | 22750 | 22750 | 370 |
| 489 | 20240621 | 115000 | 3293166300 | 22750 | 22750 | 22750 | 22750 | 590 |
| 490 | 20240621 | 114900 | 3279743800 | 22850 | 22850 | 22850 | 22750 | 12 |
| 491 | 20240621 | 114800 | 3279470600 | 22750 | 22750 | 22750 | 22750 | 1 |
| 492 | 20240621 | 114700 | 3279447850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 493 | 20240621 | 114600 | 3279447850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 494 | 20240621 | 114500 | 3279447850 | 22850 | 22850 | 22850 | 22850 | 1 |
| 495 | 20240621 | 114400 | 3279425000 | 22750 | 22850 | 22850 | 22750 | 248 |
| 496 | 20240621 | 114300 | 3273781650 | 22900 | 22900 | 22900 | 22900 | 1 |
| 497 | 20240621 | 114200 | 3273758750 | 23000 | 22750 | 23000 | 22750 | 1011 |
| 498 | 20240621 | 114100 | 3250606550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 499 | 20240621 | 114000 | 3250606550 | 22750 | 22650 | 22750 | 22650 | 203 |
| 500 | 20240621 | 113900 | 3246008400 | 22750 | 22650 | 22750 | 22650 | 2 |
| 501 | 20240621 | 113800 | 3245963000 | 22650 | 22700 | 22700 | 22650 | 145 |
| 502 | 20240621 | 113700 | 3242676000 | 22750 | 22850 | 22850 | 22750 | 4 |
| 503 | 20240621 | 113600 | 3242584900 | 22750 | 22750 | 22750 | 22750 | 3 |
| 504 | 20240621 | 113500 | 3242516650 | 22750 | 22750 | 22750 | 22750 | 753 |
| 505 | 20240621 | 113400 | 3225385900 | 22750 | 22800 | 22800 | 22750 | 210 |
| 506 | 20240621 | 113300 | 3220608350 | 22750 | 22800 | 22800 | 22750 | 100 |
| 507 | 20240621 | 113200 | 3218330800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 508 | 20240621 | 113100 | 3218330800 | 22900 | 22900 | 22900 | 22850 | 26 |
| 509 | 20240621 | 113000 | 3217736400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 510 | 20240621 | 112900 | 3217736400 | 22900 | 22900 | 22900 | 22900 | 10 |
| 511 | 20240621 | 112800 | 3217507400 | 22900 | 22900 | 22900 | 22900 | 1 |
| 512 | 20240621 | 112700 | 3217484500 | 22800 | 22800 | 22800 | 22800 | 4 |
| 513 | 20240621 | 112600 | 3217393300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 514 | 20240621 | 112500 | 3217393300 | 22900 | 22800 | 22900 | 22800 | 251 |
| 515 | 20240621 | 112400 | 3211670400 | 22900 | 22850 | 22900 | 22800 | 16 |
| 516 | 20240621 | 112300 | 3211305350 | 22850 | 22850 | 22850 | 22800 | 19 |
| 517 | 20240621 | 112200 | 3210871550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 518 | 20240621 | 112100 | 3210871550 | 22900 | 22850 | 22900 | 22800 | 105 |
| 519 | 20240621 | 112000 | 3208475700 | 22900 | 22900 | 22900 | 22900 | 2 |
| 520 | 20240621 | 111900 | 3208429900 | 22900 | 22900 | 22900 | 22850 | 3 |
| 521 | 20240621 | 111800 | 3208361250 | 22900 | 22850 | 22900 | 22850 | 354 |
| 522 | 20240621 | 111700 | 3200254950 | 22900 | 22850 | 22900 | 22850 | 449 |
| 523 | 20240621 | 111600 | 3189981200 | 22800 | 22800 | 22850 | 22800 | 143 |
| 524 | 20240621 | 111500 | 3186720600 | 22700 | 22700 | 22700 | 22700 | 4 |
| 525 | 20240621 | 111400 | 3186629800 | 22700 | 22700 | 22700 | 22700 | 25 |
| 526 | 20240621 | 111300 | 3186062300 | 22800 | 22850 | 22850 | 22700 | 515 |
| 527 | 20240621 | 111200 | 3174371050 | 22850 | 22850 | 22850 | 22700 | 10 |
| 528 | 20240621 | 111100 | 3174143450 | 22850 | 22850 | 22850 | 22700 | 23 |
| 529 | 20240621 | 111000 | 3173618400 | 22850 | 22850 | 22850 | 22850 | 10 |
| 530 | 20240621 | 110900 | 3173389900 | 22700 | 22850 | 22850 | 22700 | 752 |
| 531 | 20240621 | 110800 | 3156318150 | 22850 | 22700 | 22850 | 22700 | 7 |
| 532 | 20240621 | 110700 | 3156158350 | 22850 | 22850 | 22850 | 22850 | 16 |
| 533 | 20240621 | 110600 | 3155792750 | 22850 | 22850 | 22850 | 22700 | 812 |
| 534 | 20240621 | 110500 | 3137354200 | 22850 | 22850 | 22850 | 22700 | 49 |
| 535 | 20240621 | 110400 | 3136240550 | 22850 | 22750 | 22850 | 22700 | 150 |
| 536 | 20240621 | 110300 | 3132829300 | 22750 | 22800 | 22850 | 22750 | 13 |
| 537 | 20240621 | 110200 | 3132532450 | 22800 | 22750 | 22800 | 22700 | 234 |
| 538 | 20240621 | 110100 | 3127218700 | 22750 | 22750 | 22750 | 22750 | 351 |
| 539 | 20240621 | 110000 | 3119233450 | 22900 | 22900 | 22900 | 22750 | 26 |
| 540 | 20240621 | 105900 | 3118639850 | 22900 | 22800 | 22900 | 22750 | 835 |
| 541 | 20240621 | 105800 | 3099641750 | 22800 | 22900 | 22900 | 22800 | 8 |
| 542 | 20240621 | 105700 | 3099458950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 543 | 20240621 | 105600 | 3099458950 | 22900 | 22900 | 22900 | 22800 | 38 |
| 544 | 20240621 | 105500 | 3098589550 | 22900 | 22900 | 22900 | 22900 | 3 |
| 545 | 20240621 | 105400 | 3098520850 | 22900 | 22900 | 22900 | 22900 | 10 |
| 546 | 20240621 | 105300 | 3098291850 | 22900 | 22750 | 22900 | 22750 | 12 |
| 547 | 20240621 | 105200 | 3098017950 | 22900 | 22900 | 22900 | 22900 | 1 |
| 548 | 20240621 | 105100 | 3097995050 | 22900 | 22800 | 22900 | 22800 | 5 |
| 549 | 20240621 | 105000 | 3097880850 | 22800 | 22850 | 22850 | 22800 | 572 |
| 550 | 20240621 | 104900 | 3084835550 | 22950 | 22850 | 22950 | 22850 | 4 |
| 551 | 20240621 | 104800 | 3084744000 | 22850 | 22850 | 22850 | 22850 | 5 |
| 552 | 20240621 | 104700 | 3084629750 | 22850 | 22850 | 22850 | 22800 | 52 |
| 553 | 20240621 | 104600 | 3083443700 | 22800 | 22850 | 22850 | 22800 | 20 |
| 554 | 20240621 | 104500 | 3082987650 | 22850 | 22900 | 22900 | 22850 | 363 |
| 555 | 20240621 | 104400 | 3074692800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 556 | 20240621 | 104300 | 3074692800 | 22850 | 22950 | 22950 | 22850 | 44 |
| 557 | 20240621 | 104200 | 3073683150 | 22950 | 22950 | 22950 | 22850 | 143 |
| 558 | 20240621 | 104100 | 3070410300 | 22950 | 22900 | 22950 | 22900 | 11 |
| 559 | 20240621 | 104000 | 3070158300 | 22950 | 22850 | 22950 | 22850 | 63 |
| 560 | 20240621 | 103900 | 3068718050 | 22850 | 22850 | 22850 | 22850 | 57 |
| 561 | 20240621 | 103800 | 3067415600 | 22850 | 22850 | 22850 | 22850 | 50 |
| 562 | 20240621 | 103700 | 3066273100 | 22900 | 22900 | 22900 | 22900 | 151 |
| 563 | 20240621 | 103600 | 3062815200 | 22900 | 22950 | 22950 | 22900 | 72 |
| 564 | 20240621 | 103500 | 3061165800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 565 | 20240621 | 103400 | 3061165800 | 22900 | 22950 | 22950 | 22900 | 86 |
| 566 | 20240621 | 103300 | 3059195750 | 22900 | 22950 | 22950 | 22900 | 298 |
| 567 | 20240621 | 103200 | 3052370150 | 22950 | 22950 | 22950 | 22950 | 128 |
| 568 | 20240621 | 103100 | 3049432550 | 22950 | 22950 | 22950 | 22950 | 97 |
| 569 | 20240621 | 103000 | 3047206400 | 22950 | 22950 | 22950 | 22950 | 238 |
| 570 | 20240621 | 102900 | 3041744300 | 22950 | 22950 | 22950 | 22950 | 138 |
| 571 | 20240621 | 102800 | 3038577200 | 22950 | 23000 | 23000 | 22950 | 137 |
| 572 | 20240621 | 102700 | 3035427950 | 23000 | 23000 | 23000 | 23000 | 291 |
| 573 | 20240621 | 102600 | 3028734950 | 23000 | 23100 | 23100 | 23000 | 30 |
| 574 | 20240621 | 102500 | 3028043850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 575 | 20240621 | 102400 | 3028043850 | 23000 | 23000 | 23000 | 23000 | 13 |
| 576 | 20240621 | 102300 | 3027744850 | 23100 | 23000 | 23100 | 23000 | 37 |
| 577 | 20240621 | 102200 | 3026893650 | 23000 | 22950 | 23000 | 22950 | 414 |
| 578 | 20240621 | 102100 | 3017391800 | 22950 | 23000 | 23000 | 22950 | 470 |
| 579 | 20240621 | 102000 | 3006605000 | 23000 | 23050 | 23050 | 23000 | 232 |
| 580 | 20240621 | 101900 | 3001268950 | 23050 | 23050 | 23050 | 23050 | 346 |
| 581 | 20240621 | 101800 | 2993293650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 582 | 20240621 | 101700 | 2993293650 | 23150 | 23150 | 23150 | 23150 | 5 |
| 583 | 20240621 | 101600 | 2993177900 | 23150 | 23100 | 23150 | 23050 | 275 |
| 584 | 20240621 | 101500 | 2986833850 | 23150 | 23150 | 23150 | 23150 | 1 |
| 585 | 20240621 | 101400 | 2986810700 | 23100 | 23100 | 23100 | 23100 | 61 |
| 586 | 20240621 | 101300 | 2985401600 | 23050 | 23050 | 23050 | 23050 | 303 |
| 587 | 20240621 | 101200 | 2978417450 | 23050 | 23050 | 23050 | 23050 | 37 |
| 588 | 20240621 | 101100 | 2977564600 | 23050 | 23100 | 23100 | 23050 | 295 |
| 589 | 20240621 | 101000 | 2970757250 | 23200 | 23100 | 23200 | 23100 | 114 |
| 590 | 20240621 | 100900 | 2968119750 | 23200 | 23200 | 23200 | 23200 | 72 |
| 591 | 20240621 | 100800 | 2966449350 | 23100 | 23200 | 23200 | 23100 | 295 |
| 592 | 20240621 | 100700 | 2959615350 | 23200 | 23200 | 23200 | 23200 | 525 |
| 593 | 20240621 | 100600 | 2947435350 | 23200 | 23100 | 23200 | 23100 | 678 |
| 594 | 20240621 | 100500 | 2931758250 | 23050 | 23050 | 23050 | 23050 | 17 |
| 595 | 20240621 | 100400 | 2931366400 | 23000 | 23000 | 23050 | 23000 | 502 |
| 596 | 20240621 | 100300 | 2919820350 | 23000 | 23050 | 23100 | 23000 | 1377 |
| 597 | 20240621 | 100200 | 2888101200 | 23050 | 23150 | 23150 | 23050 | 50 |
| 598 | 20240621 | 100100 | 2886947350 | 23150 | 23150 | 23150 | 23100 | 323 |
| 599 | 20240621 | 100000 | 2879485400 | 23150 | 23200 | 23200 | 23150 | 212 |
| 600 | 20240621 | 095900 | 2874572500 | 23200 | 23150 | 23200 | 23150 | 318 |
| 601 | 20240621 | 095800 | 2867209800 | 23150 | 23100 | 23150 | 23100 | 50 |
| 602 | 20240621 | 095700 | 2866052400 | 23150 | 23150 | 23150 | 23150 | 25 |
| 603 | 20240621 | 095600 | 2865473650 | 23150 | 23150 | 23150 | 23100 | 9 |
| 604 | 20240621 | 095500 | 2865265500 | 23100 | 23050 | 23100 | 23050 | 66 |
| 605 | 20240621 | 095400 | 2863740950 | 23100 | 23100 | 23100 | 23100 | 126 |
| 606 | 20240621 | 095300 | 2860830350 | 23150 | 23050 | 23150 | 23000 | 309 |
| 607 | 20240621 | 095200 | 2853720800 | 23150 | 23100 | 23150 | 23100 | 460 |
| 608 | 20240621 | 095100 | 2843078600 | 23150 | 23100 | 23150 | 23100 | 169 |
| 609 | 20240621 | 095000 | 2839172350 | 23100 | 23100 | 23100 | 23000 | 44 |
| 610 | 20240621 | 094900 | 2838158700 | 23100 | 22950 | 23100 | 22950 | 845 |
| 611 | 20240621 | 094800 | 2818730400 | 22950 | 22900 | 23000 | 22900 | 122 |
| 612 | 20240621 | 094700 | 2815935950 | 23000 | 22950 | 23000 | 22900 | 201 |
| 613 | 20240621 | 094600 | 2811328000 | 23000 | 22950 | 23000 | 22950 | 143 |
| 614 | 20240621 | 094500 | 2808046100 | 22950 | 22950 | 22950 | 22900 | 104 |
| 615 | 20240621 | 094400 | 2805661550 | 23000 | 23000 | 23000 | 22950 | 25 |
| 616 | 20240621 | 094300 | 2805087550 | 22950 | 22900 | 22950 | 22900 | 211 |
| 617 | 20240621 | 094200 | 2800254650 | 22900 | 23000 | 23000 | 22900 | 59 |
| 618 | 20240621 | 094100 | 2798903350 | 22900 | 22900 | 23000 | 22850 | 895 |
| 619 | 20240621 | 094000 | 2778411150 | 22900 | 22900 | 22900 | 22900 | 270 |
| 620 | 20240621 | 093900 | 2772228150 | 22900 | 22900 | 22950 | 22850 | 367 |
| 621 | 20240621 | 093800 | 2763811200 | 22950 | 22950 | 22950 | 22850 | 425 |
| 622 | 20240621 | 093700 | 2754072650 | 22950 | 22800 | 22950 | 22800 | 102 |
| 623 | 20240621 | 093600 | 2751738650 | 22750 | 22750 | 22800 | 22750 | 774 |
| 624 | 20240621 | 093500 | 2734113750 | 22800 | 23000 | 23000 | 22750 | 1378 |
| 625 | 20240621 | 093400 | 2702582600 | 23000 | 23000 | 23100 | 23000 | 1058 |
| 626 | 20240621 | 093300 | 2678243150 | 23000 | 23050 | 23050 | 23000 | 169 |
| 627 | 20240621 | 093200 | 2674351850 | 23150 | 23150 | 23150 | 23050 | 335 |
| 628 | 20240621 | 093100 | 2666604300 | 23150 | 23200 | 23200 | 23150 | 40 |
| 629 | 20240621 | 093000 | 2665677050 | 23300 | 23050 | 23300 | 23050 | 101 |
| 630 | 20240621 | 092900 | 2663326900 | 23000 | 23150 | 23200 | 23000 | 558 |
| 631 | 20240621 | 092800 | 2650473450 | 23150 | 23200 | 23300 | 23000 | 747 |
| 632 | 20240621 | 092700 | 2633230800 | 23200 | 23150 | 23300 | 23150 | 238 |
| 633 | 20240621 | 092600 | 2627704700 | 23200 | 23250 | 23250 | 23100 | 693 |
| 634 | 20240621 | 092500 | 2611666050 | 23250 | 23400 | 23400 | 23250 | 263 |
| 635 | 20240621 | 092400 | 2605531200 | 23400 | 23350 | 23400 | 23300 | 713 |
| 636 | 20240621 | 092300 | 2588869300 | 23350 | 23050 | 23400 | 23000 | 1718 |
| 637 | 20240621 | 092200 | 2549016250 | 23050 | 23100 | 23100 | 22900 | 2278 |
| 638 | 20240621 | 092100 | 2496579950 | 23100 | 23100 | 23150 | 23000 | 304 |
| 639 | 20240621 | 092000 | 2489567300 | 23100 | 23150 | 23250 | 23100 | 1072 |
| 640 | 20240621 | 091900 | 2464754500 | 23150 | 23200 | 23250 | 23150 | 847 |
| 641 | 20240621 | 091800 | 2445104450 | 23250 | 23250 | 23250 | 23200 | 445 |
| 642 | 20240621 | 091700 | 2434774650 | 23300 | 23000 | 23800 | 23000 | 5568 |
| 643 | 20240621 | 091600 | 2304648750 | 23100 | 23150 | 23150 | 23050 | 651 |
| 644 | 20240621 | 091500 | 2289617150 | 23150 | 23300 | 23400 | 23100 | 1235 |
| 645 | 20240621 | 091400 | 2260979200 | 23300 | 23300 | 23450 | 23300 | 2150 |
| 646 | 20240621 | 091300 | 2210778550 | 23300 | 23300 | 23700 | 23250 | 2114 |
| 647 | 20240621 | 091200 | 2161251050 | 23300 | 23550 | 23650 | 23300 | 2828 |
| 648 | 20240621 | 091100 | 2094944050 | 23550 | 23300 | 23600 | 23150 | 2783 |
| 649 | 20240621 | 091000 | 2029795450 | 23350 | 23250 | 23500 | 23050 | 4336 |
| 650 | 20240621 | 090900 | 1928753000 | 23250 | 23650 | 23800 | 23250 | 3399 |
| 651 | 20240621 | 090800 | 1848915700 | 23800 | 23950 | 24000 | 23600 | 3256 |
| 652 | 20240621 | 090700 | 1771367950 | 23950 | 23950 | 24000 | 23700 | 6733 |
| 653 | 20240621 | 090600 | 1610348600 | 23950 | 23700 | 24050 | 23650 | 11091 |
| 654 | 20240621 | 090500 | 1345408200 | 23650 | 24200 | 24250 | 23400 | 20513 |
| 655 | 20240621 | 090400 | 852380600 | 24400 | 24400 | 24400 | 24400 | 0 |
| 656 | 20240621 | 090300 | 852380600 | 24400 | 23150 | 24400 | 23050 | 12988 |
| 657 | 20240621 | 090200 | 544080500 | 23150 | 23000 | 23250 | 22900 | 15146 |
| 658 | 20240621 | 090100 | 193356000 | 22900 | 22650 | 23000 | 22500 | 5912 |
| 659 | 20240621 | 090000 | 58872300 | 22600 | 22400 | 22600 | 22400 | 2623 |