36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 201200 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 2839 |
| 3 | 20240614 | 201100 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20240614 | 201000 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20240614 | 200900 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20240614 | 200800 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20240614 | 200700 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20240614 | 200600 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20240614 | 200500 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20240614 | 200400 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20240614 | 200300 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20240614 | 200200 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20240614 | 200100 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20240614 | 200000 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20240614 | 195900 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20240614 | 195800 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20240614 | 195700 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20240614 | 195600 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20240614 | 195500 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20240614 | 195400 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20240614 | 195300 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20240614 | 195200 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20240614 | 195100 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20240614 | 195000 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20240614 | 194900 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20240614 | 194800 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20240614 | 194700 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20240614 | 194600 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20240614 | 194500 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20240614 | 194400 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20240614 | 194300 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20240614 | 194200 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 2839 |
| 33 | 20240614 | 194100 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20240614 | 194000 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20240614 | 193900 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20240614 | 193800 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20240614 | 193700 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20240614 | 193600 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20240614 | 193500 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20240614 | 193400 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20240614 | 193300 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20240614 | 193200 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20240614 | 193100 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20240614 | 193000 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20240614 | 192900 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20240614 | 192800 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20240614 | 192700 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20240614 | 192600 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20240614 | 192500 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20240614 | 192400 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20240614 | 192300 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20240614 | 192200 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20240614 | 192100 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20240614 | 192000 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20240614 | 191900 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20240614 | 191800 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20240614 | 191700 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20240614 | 191600 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20240614 | 191500 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20240614 | 191400 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20240614 | 191300 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20240614 | 191200 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 2839 |
| 63 | 20240614 | 191100 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20240614 | 191000 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20240614 | 190900 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20240614 | 190800 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20240614 | 190700 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20240614 | 190600 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20240614 | 190500 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20240614 | 190400 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20240614 | 190300 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20240614 | 190200 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20240614 | 190100 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20240614 | 190000 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20240614 | 185900 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20240614 | 185800 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20240614 | 185700 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20240614 | 185600 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20240614 | 185500 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20240614 | 185400 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20240614 | 185300 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20240614 | 185200 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20240614 | 185100 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20240614 | 185000 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20240614 | 184900 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20240614 | 184800 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20240614 | 184700 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20240614 | 184600 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20240614 | 184500 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20240614 | 184400 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20240614 | 184300 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20240614 | 184200 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 2839 |
| 93 | 20240614 | 184100 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20240614 | 184000 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20240614 | 183900 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20240614 | 183800 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20240614 | 183700 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20240614 | 183600 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20240614 | 183500 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20240614 | 183400 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20240614 | 183300 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20240614 | 183200 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20240614 | 183100 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20240614 | 183000 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20240614 | 182900 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20240614 | 182800 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20240614 | 182700 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20240614 | 182600 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20240614 | 182500 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20240614 | 182400 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20240614 | 182300 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20240614 | 182200 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20240614 | 182100 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20240614 | 182000 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20240614 | 181900 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20240614 | 181800 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20240614 | 181700 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20240614 | 181600 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20240614 | 181500 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20240614 | 181400 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20240614 | 181300 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20240614 | 181200 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 2839 |
| 123 | 20240614 | 181100 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20240614 | 181000 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20240614 | 180900 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20240614 | 180800 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20240614 | 180700 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20240614 | 180600 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20240614 | 180500 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20240614 | 180400 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20240614 | 180300 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20240614 | 180200 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20240614 | 180100 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20240614 | 180000 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20240614 | 175900 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20240614 | 175800 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20240614 | 175700 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20240614 | 175600 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20240614 | 175500 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20240614 | 175400 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20240614 | 175300 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20240614 | 175200 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20240614 | 175100 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20240614 | 175000 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20240614 | 174900 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20240614 | 174800 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20240614 | 174700 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20240614 | 174600 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20240614 | 174500 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20240614 | 174400 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20240614 | 174300 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20240614 | 174200 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 2839 |
| 153 | 20240614 | 174100 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20240614 | 174000 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20240614 | 173900 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20240614 | 173800 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20240614 | 173700 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20240614 | 173600 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20240614 | 173500 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20240614 | 173400 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20240614 | 173300 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20240614 | 173200 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20240614 | 173100 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20240614 | 173000 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20240614 | 172900 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20240614 | 172800 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20240614 | 172700 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20240614 | 172600 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20240614 | 172500 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20240614 | 172400 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20240614 | 172300 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20240614 | 172200 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20240614 | 172100 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20240614 | 172000 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20240614 | 171900 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20240614 | 171800 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20240614 | 171700 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20240614 | 171600 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20240614 | 171500 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20240614 | 171400 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20240614 | 171300 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20240614 | 171200 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 2839 |
| 183 | 20240614 | 171100 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20240614 | 171000 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20240614 | 170900 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20240614 | 170800 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20240614 | 170700 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20240614 | 170600 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20240614 | 170500 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20240614 | 170400 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20240614 | 170300 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20240614 | 170200 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20240614 | 170100 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20240614 | 170000 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20240614 | 165900 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20240614 | 165800 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20240614 | 165700 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20240614 | 165600 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20240614 | 165500 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20240614 | 165400 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20240614 | 165300 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20240614 | 165200 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20240614 | 165100 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 204 | 20240614 | 165000 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 205 | 20240614 | 164900 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 206 | 20240614 | 164800 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 207 | 20240614 | 164700 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 208 | 20240614 | 164600 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 209 | 20240614 | 164500 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 210 | 20240614 | 164400 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 211 | 20240614 | 164300 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 212 | 20240614 | 164200 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 2839 |
| 213 | 20240614 | 164100 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 214 | 20240614 | 164000 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 215 | 20240614 | 163900 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 216 | 20240614 | 163800 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 217 | 20240614 | 163700 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 218 | 20240614 | 163600 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 219 | 20240614 | 163500 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 220 | 20240614 | 163400 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 221 | 20240614 | 163300 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 222 | 20240614 | 163200 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 223 | 20240614 | 163100 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 224 | 20240614 | 163000 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 225 | 20240614 | 162900 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 226 | 20240614 | 162800 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 227 | 20240614 | 162700 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 228 | 20240614 | 162600 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 229 | 20240614 | 162500 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 230 | 20240614 | 162400 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 231 | 20240614 | 162300 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 232 | 20240614 | 162200 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 233 | 20240614 | 162100 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 234 | 20240614 | 162000 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 235 | 20240614 | 161900 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 236 | 20240614 | 161800 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 237 | 20240614 | 161700 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 238 | 20240614 | 161600 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 239 | 20240614 | 161500 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 240 | 20240614 | 161400 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 241 | 20240614 | 161300 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 242 | 20240614 | 161200 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 2839 |
| 243 | 20240614 | 161100 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 244 | 20240614 | 161000 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 245 | 20240614 | 160900 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 246 | 20240614 | 160800 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 247 | 20240614 | 160700 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 248 | 20240614 | 160600 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 249 | 20240614 | 160500 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 250 | 20240614 | 160400 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 251 | 20240614 | 160300 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 252 | 20240614 | 160200 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 253 | 20240614 | 160100 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 254 | 20240614 | 160000 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 255 | 20240614 | 155900 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 256 | 20240614 | 155800 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 257 | 20240614 | 155700 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 258 | 20240614 | 155600 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 259 | 20240614 | 155500 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 260 | 20240614 | 155400 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 261 | 20240614 | 155300 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 262 | 20240614 | 155200 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 263 | 20240614 | 155100 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 264 | 20240614 | 155000 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 265 | 20240614 | 154900 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 266 | 20240614 | 154800 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 267 | 20240614 | 154700 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 268 | 20240614 | 154600 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 269 | 20240614 | 154500 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 270 | 20240614 | 154400 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 271 | 20240614 | 154300 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 272 | 20240614 | 154200 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 2839 |
| 273 | 20240614 | 154100 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 274 | 20240614 | 154000 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 275 | 20240614 | 153900 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 276 | 20240614 | 153800 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 277 | 20240614 | 153700 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 278 | 20240614 | 153600 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 279 | 20240614 | 153500 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 280 | 20240614 | 153400 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 281 | 20240614 | 153300 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 282 | 20240614 | 153200 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 283 | 20240614 | 153100 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 284 | 20240614 | 153000 | 6112130100 | 22550 | 22550 | 22550 | 22550 | 2839 |
| 285 | 20240614 | 152900 | 6048110650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 286 | 20240614 | 152800 | 6048110650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 287 | 20240614 | 152700 | 6048110650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 288 | 20240614 | 152600 | 6048110650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 289 | 20240614 | 152500 | 6048110650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 290 | 20240614 | 152400 | 6048110650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 291 | 20240614 | 152300 | 6048110650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 292 | 20240614 | 152200 | 6048110650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 293 | 20240614 | 152100 | 6048110650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 294 | 20240614 | 152000 | 6048110650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 295 | 20240614 | 151900 | 6048110650 | 22700 | 22200 | 22700 | 22200 | 5464 |
| 296 | 20240614 | 151800 | 5925479050 | 22200 | 22300 | 22350 | 22200 | 583 |
| 297 | 20240614 | 151700 | 5912500000 | 22300 | 22350 | 22350 | 22300 | 472 |
| 298 | 20240614 | 151600 | 5901969750 | 22350 | 22300 | 22350 | 22250 | 735 |
| 299 | 20240614 | 151500 | 5885611450 | 22300 | 22350 | 22350 | 22250 | 713 |
| 300 | 20240614 | 151400 | 5869724950 | 22300 | 22550 | 22600 | 22150 | 19250 |
| 301 | 20240614 | 151300 | 5439416450 | 22550 | 22600 | 22600 | 22550 | 46 |
| 302 | 20240614 | 151200 | 5438376900 | 22600 | 22600 | 22600 | 22550 | 496 |
| 303 | 20240614 | 151100 | 5427189000 | 22550 | 22600 | 22600 | 22550 | 1057 |
| 304 | 20240614 | 151000 | 5403302000 | 22650 | 22650 | 22650 | 22600 | 339 |
| 305 | 20240614 | 150900 | 5395638200 | 22650 | 22650 | 22650 | 22600 | 540 |
| 306 | 20240614 | 150800 | 5383417050 | 22650 | 22650 | 22700 | 22650 | 657 |
| 307 | 20240614 | 150700 | 5368533400 | 22650 | 22700 | 22700 | 22650 | 120 |
| 308 | 20240614 | 150600 | 5365811800 | 22700 | 22700 | 22700 | 22650 | 733 |
| 309 | 20240614 | 150500 | 5349188900 | 22700 | 22750 | 22750 | 22650 | 849 |
| 310 | 20240614 | 150400 | 5329935200 | 22650 | 22800 | 22800 | 22650 | 2276 |
| 311 | 20240614 | 150300 | 5278259500 | 22750 | 22800 | 22800 | 22700 | 625 |
| 312 | 20240614 | 150200 | 5264016250 | 22800 | 22700 | 22800 | 22700 | 1359 |
| 313 | 20240614 | 150100 | 5233104150 | 22750 | 22750 | 22800 | 22700 | 760 |
| 314 | 20240614 | 150000 | 5215814450 | 22750 | 22850 | 22850 | 22750 | 1442 |
| 315 | 20240614 | 145900 | 5182969350 | 22850 | 22800 | 22850 | 22800 | 305 |
| 316 | 20240614 | 145800 | 5176000650 | 22800 | 22850 | 22900 | 22750 | 1564 |
| 317 | 20240614 | 145700 | 5140321800 | 22850 | 22950 | 22950 | 22850 | 2225 |
| 318 | 20240614 | 145600 | 5089377600 | 22950 | 22800 | 22950 | 22700 | 2069 |
| 319 | 20240614 | 145500 | 5042125400 | 22700 | 22950 | 23000 | 22500 | 3005 |
| 320 | 20240614 | 145400 | 4973859000 | 23000 | 23000 | 23150 | 22800 | 14520 |
| 321 | 20240614 | 145300 | 4639816350 | 22800 | 22500 | 22950 | 22500 | 26169 |
| 322 | 20240614 | 145200 | 4046117950 | 22500 | 22450 | 22500 | 22450 | 273 |
| 323 | 20240614 | 145100 | 4039989050 | 22450 | 22400 | 22450 | 22350 | 6255 |
| 324 | 20240614 | 145000 | 3899783950 | 22350 | 22400 | 22400 | 22350 | 41 |
| 325 | 20240614 | 144900 | 3898867050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 326 | 20240614 | 144800 | 3898867050 | 22400 | 22400 | 22400 | 22400 | 2 |
| 327 | 20240614 | 144700 | 3898822250 | 22350 | 22350 | 22350 | 22300 | 918 |
| 328 | 20240614 | 144600 | 3878305350 | 22300 | 22350 | 22350 | 22300 | 91 |
| 329 | 20240614 | 144500 | 3876273500 | 22350 | 22350 | 22350 | 22350 | 251 |
| 330 | 20240614 | 144400 | 3870663650 | 22350 | 22350 | 22350 | 22350 | 100 |
| 331 | 20240614 | 144300 | 3868428650 | 22350 | 22350 | 22350 | 22350 | 9 |
| 332 | 20240614 | 144200 | 3868227500 | 22300 | 22300 | 22300 | 22300 | 1176 |
| 333 | 20240614 | 144100 | 3842002700 | 22350 | 22350 | 22350 | 22350 | 1 |
| 334 | 20240614 | 144000 | 3841980350 | 22350 | 22400 | 22400 | 22350 | 134 |
| 335 | 20240614 | 143900 | 3838985400 | 22350 | 22350 | 22400 | 22350 | 121 |
| 336 | 20240614 | 143800 | 3836281000 | 22350 | 22400 | 22400 | 22350 | 491 |
| 337 | 20240614 | 143700 | 3825284250 | 22400 | 22400 | 22400 | 22400 | 339 |
| 338 | 20240614 | 143600 | 3817690650 | 22400 | 22400 | 22400 | 22400 | 241 |
| 339 | 20240614 | 143500 | 3812292250 | 22400 | 22350 | 22400 | 22300 | 148 |
| 340 | 20240614 | 143400 | 3808979450 | 22400 | 22350 | 22400 | 22350 | 21 |
| 341 | 20240614 | 143300 | 3808510000 | 22350 | 22350 | 22350 | 22350 | 1100 |
| 342 | 20240614 | 143200 | 3783925000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 343 | 20240614 | 143100 | 3783925000 | 22350 | 22300 | 22350 | 22300 | 57 |
| 344 | 20240614 | 143000 | 3782653800 | 22350 | 22300 | 22350 | 22300 | 239 |
| 345 | 20240614 | 142900 | 3777324050 | 22300 | 22350 | 22350 | 22300 | 67 |
| 346 | 20240614 | 142800 | 3775829150 | 22350 | 22350 | 22350 | 22350 | 1 |
| 347 | 20240614 | 142700 | 3775806800 | 22350 | 22350 | 22350 | 22300 | 150 |
| 348 | 20240614 | 142600 | 3772456750 | 22350 | 22300 | 22350 | 22300 | 240 |
| 349 | 20240614 | 142500 | 3767104450 | 22300 | 22300 | 22300 | 22300 | 7 |
| 350 | 20240614 | 142400 | 3766948350 | 22350 | 22350 | 22350 | 22350 | 32 |
| 351 | 20240614 | 142300 | 3766233150 | 22350 | 22350 | 22350 | 22350 | 51 |
| 352 | 20240614 | 142200 | 3765093300 | 22300 | 22250 | 22300 | 22250 | 1555 |
| 353 | 20240614 | 142100 | 3730420400 | 22250 | 22250 | 22250 | 22250 | 220 |
| 354 | 20240614 | 142000 | 3725525400 | 22300 | 22300 | 22300 | 22300 | 21 |
| 355 | 20240614 | 141900 | 3725057100 | 22250 | 22250 | 22250 | 22250 | 6 |
| 356 | 20240614 | 141800 | 3724923600 | 22300 | 22300 | 22300 | 22300 | 155 |
| 357 | 20240614 | 141700 | 3721467100 | 22350 | 22350 | 22350 | 22350 | 92 |
| 358 | 20240614 | 141600 | 3719410900 | 22300 | 22300 | 22300 | 22300 | 50 |
| 359 | 20240614 | 141500 | 3718295900 | 22300 | 22300 | 22300 | 22300 | 802 |
| 360 | 20240614 | 141400 | 3700411300 | 22300 | 22300 | 22300 | 22300 | 26 |
| 361 | 20240614 | 141300 | 3699831500 | 22350 | 22350 | 22350 | 22350 | 1 |
| 362 | 20240614 | 141200 | 3699809150 | 22350 | 22350 | 22350 | 22350 | 298 |
| 363 | 20240614 | 141100 | 3693148850 | 22400 | 22400 | 22400 | 22400 | 504 |
| 364 | 20240614 | 141000 | 3681859250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 365 | 20240614 | 140900 | 3681859250 | 22400 | 22400 | 22450 | 22400 | 544 |
| 366 | 20240614 | 140800 | 3669652450 | 22400 | 22400 | 22450 | 22400 | 976 |
| 367 | 20240614 | 140700 | 3647751800 | 22450 | 22400 | 22450 | 22400 | 195 |
| 368 | 20240614 | 140600 | 3643383350 | 22400 | 22350 | 22400 | 22350 | 105 |
| 369 | 20240614 | 140500 | 3641031550 | 22400 | 22400 | 22450 | 22400 | 739 |
| 370 | 20240614 | 140400 | 3624477900 | 22400 | 22450 | 22500 | 22400 | 833 |
| 371 | 20240614 | 140300 | 3605774000 | 22450 | 22450 | 22500 | 22450 | 1040 |
| 372 | 20240614 | 140200 | 3582398100 | 22450 | 22400 | 22500 | 22400 | 3452 |
| 373 | 20240614 | 140100 | 3504912500 | 22350 | 22300 | 22350 | 22300 | 1460 |
| 374 | 20240614 | 140000 | 3472281550 | 22300 | 22250 | 22350 | 22250 | 36 |
| 375 | 20240614 | 135900 | 3471478750 | 22250 | 22300 | 22350 | 22250 | 1674 |
| 376 | 20240614 | 135800 | 3434157800 | 22300 | 22250 | 22300 | 22250 | 167 |
| 377 | 20240614 | 135700 | 3430435300 | 22250 | 22300 | 22300 | 22250 | 242 |
| 378 | 20240614 | 135600 | 3425043750 | 22300 | 22250 | 22300 | 22250 | 77 |
| 379 | 20240614 | 135500 | 3423330400 | 22250 | 22250 | 22250 | 22250 | 46 |
| 380 | 20240614 | 135400 | 3422306900 | 22250 | 22150 | 22250 | 22150 | 1899 |
| 381 | 20240614 | 135300 | 3380155450 | 22150 | 22150 | 22150 | 22150 | 1216 |
| 382 | 20240614 | 135200 | 3353221050 | 22150 | 22150 | 22150 | 22150 | 77 |
| 383 | 20240614 | 135100 | 3351515500 | 22150 | 22100 | 22150 | 22100 | 1367 |
| 384 | 20240614 | 135000 | 3321236800 | 22100 | 22100 | 22100 | 22100 | 1063 |
| 385 | 20240614 | 134900 | 3297744500 | 22100 | 22100 | 22100 | 22100 | 431 |
| 386 | 20240614 | 134800 | 3288219400 | 22100 | 22050 | 22100 | 22050 | 459 |
| 387 | 20240614 | 134700 | 3278075850 | 22050 | 22000 | 22050 | 22000 | 256 |
| 388 | 20240614 | 134600 | 3272432050 | 22050 | 22000 | 22050 | 22000 | 48 |
| 389 | 20240614 | 134500 | 3271373850 | 22000 | 22000 | 22000 | 22000 | 156 |
| 390 | 20240614 | 134400 | 3267941850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 391 | 20240614 | 134300 | 3267941850 | 22050 | 22050 | 22050 | 22050 | 5 |
| 392 | 20240614 | 134200 | 3267831600 | 22000 | 22000 | 22000 | 22000 | 1 |
| 393 | 20240614 | 134100 | 3267809600 | 22000 | 22000 | 22000 | 22000 | 202 |
| 394 | 20240614 | 134000 | 3263365600 | 22050 | 22050 | 22050 | 22050 | 22 |
| 395 | 20240614 | 133900 | 3262880500 | 22100 | 22100 | 22100 | 22100 | 11 |
| 396 | 20240614 | 133800 | 3262637400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 397 | 20240614 | 133700 | 3262637400 | 22100 | 21850 | 22100 | 21850 | 114 |
| 398 | 20240614 | 133600 | 3260127050 | 21800 | 21950 | 21950 | 21800 | 1397 |
| 399 | 20240614 | 133500 | 3229536400 | 22000 | 22000 | 22000 | 22000 | 10 |
| 400 | 20240614 | 133400 | 3229316400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 401 | 20240614 | 133300 | 3229316400 | 22000 | 22000 | 22000 | 22000 | 1 |
| 402 | 20240614 | 133200 | 3229294400 | 21950 | 21900 | 21950 | 21900 | 70 |
| 403 | 20240614 | 133100 | 3227761250 | 21950 | 22100 | 22100 | 21950 | 369 |
| 404 | 20240614 | 133000 | 3219606700 | 22100 | 22100 | 22100 | 22100 | 10 |
| 405 | 20240614 | 132900 | 3219385700 | 22100 | 22100 | 22100 | 22100 | 14 |
| 406 | 20240614 | 132800 | 3219076300 | 21900 | 21900 | 22100 | 21900 | 1015 |
| 407 | 20240614 | 132700 | 3196757550 | 21850 | 21900 | 21900 | 21850 | 222 |
| 408 | 20240614 | 132600 | 3191906800 | 21850 | 21850 | 21850 | 21850 | 2000 |
| 409 | 20240614 | 132500 | 3148206800 | 21850 | 21900 | 21900 | 21850 | 3391 |
| 410 | 20240614 | 132400 | 3074083450 | 21900 | 21900 | 21900 | 21900 | 302 |
| 411 | 20240614 | 132300 | 3067469650 | 21900 | 21900 | 21900 | 21900 | 110 |
| 412 | 20240614 | 132200 | 3065060650 | 21900 | 21900 | 21900 | 21900 | 60 |
| 413 | 20240614 | 132100 | 3063746650 | 21900 | 21900 | 21900 | 21900 | 10 |
| 414 | 20240614 | 132000 | 3063527650 | 21900 | 21900 | 21900 | 21900 | 35 |
| 415 | 20240614 | 131900 | 3062761150 | 21950 | 21900 | 21950 | 21900 | 1705 |
| 416 | 20240614 | 131800 | 3025418700 | 21950 | 21950 | 21950 | 21950 | 528 |
| 417 | 20240614 | 131700 | 3013829100 | 21950 | 21900 | 21950 | 21900 | 70 |
| 418 | 20240614 | 131600 | 3012295600 | 21900 | 21950 | 22000 | 21900 | 172 |
| 419 | 20240614 | 131500 | 3008524200 | 21950 | 21950 | 22000 | 21950 | 1212 |
| 420 | 20240614 | 131400 | 2981910800 | 21950 | 21950 | 22100 | 21950 | 25 |
| 421 | 20240614 | 131300 | 2981361300 | 22100 | 21950 | 22100 | 21950 | 34 |
| 422 | 20240614 | 131200 | 2980614350 | 21950 | 21950 | 21950 | 21950 | 20 |
| 423 | 20240614 | 131100 | 2980175350 | 21950 | 22100 | 22100 | 21950 | 534 |
| 424 | 20240614 | 131000 | 2968408900 | 22100 | 22100 | 22100 | 22100 | 435 |
| 425 | 20240614 | 130900 | 2958795400 | 22100 | 22100 | 22100 | 22100 | 10 |
| 426 | 20240614 | 130800 | 2958574400 | 22150 | 22150 | 22150 | 22150 | 1 |
| 427 | 20240614 | 130700 | 2958552250 | 22100 | 22150 | 22150 | 22100 | 52 |
| 428 | 20240614 | 130600 | 2957400500 | 22150 | 22150 | 22150 | 22150 | 15 |
| 429 | 20240614 | 130500 | 2957068250 | 22100 | 22100 | 22100 | 22100 | 1 |
| 430 | 20240614 | 130400 | 2957046150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 431 | 20240614 | 130300 | 2957046150 | 22150 | 22150 | 22150 | 22150 | 9 |
| 432 | 20240614 | 130200 | 2956846800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 433 | 20240614 | 130100 | 2956846800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 434 | 20240614 | 130000 | 2956846800 | 22150 | 22150 | 22150 | 22100 | 402 |
| 435 | 20240614 | 125900 | 2947962500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 436 | 20240614 | 125800 | 2947962500 | 22100 | 22150 | 22150 | 22100 | 125 |
| 437 | 20240614 | 125700 | 2945194450 | 22150 | 22150 | 22150 | 22150 | 207 |
| 438 | 20240614 | 125600 | 2940609400 | 22150 | 22200 | 22200 | 22150 | 213 |
| 439 | 20240614 | 125500 | 2935880900 | 22200 | 22300 | 22300 | 22200 | 168 |
| 440 | 20240614 | 125400 | 2932147400 | 22250 | 22250 | 22250 | 22250 | 489 |
| 441 | 20240614 | 125300 | 2921267150 | 22250 | 22250 | 22250 | 22200 | 28 |
| 442 | 20240614 | 125200 | 2920644250 | 22300 | 22300 | 22300 | 22300 | 898 |
| 443 | 20240614 | 125100 | 2900618850 | 22300 | 22000 | 22300 | 22000 | 1562 |
| 444 | 20240614 | 125000 | 2866036750 | 22050 | 22050 | 22050 | 22050 | 4 |
| 445 | 20240614 | 124900 | 2865948550 | 22100 | 22050 | 22100 | 22050 | 229 |
| 446 | 20240614 | 124800 | 2860888600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 447 | 20240614 | 124700 | 2860888600 | 22100 | 22100 | 22100 | 22100 | 1 |
| 448 | 20240614 | 124600 | 2860866500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 449 | 20240614 | 124500 | 2860866500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 450 | 20240614 | 124400 | 2860866500 | 22100 | 22050 | 22100 | 22050 | 300 |
| 451 | 20240614 | 124300 | 2854236600 | 22000 | 22000 | 22000 | 22000 | 2 |
| 452 | 20240614 | 124200 | 2854192600 | 21950 | 22100 | 22100 | 21950 | 102 |
| 453 | 20240614 | 124100 | 2851951050 | 22100 | 22100 | 22100 | 22100 | 1 |
| 454 | 20240614 | 124000 | 2851928950 | 22050 | 22050 | 22050 | 22050 | 628 |
| 455 | 20240614 | 123900 | 2838081550 | 21900 | 22050 | 22300 | 21850 | 6378 |
| 456 | 20240614 | 123800 | 2697260400 | 21950 | 22050 | 22050 | 21950 | 768 |
| 457 | 20240614 | 123700 | 2680396150 | 22050 | 22100 | 22100 | 22050 | 106 |
| 458 | 20240614 | 123600 | 2678058750 | 22050 | 22050 | 22050 | 22050 | 5 |
| 459 | 20240614 | 123500 | 2677948500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 460 | 20240614 | 123400 | 2677948500 | 22000 | 22000 | 22000 | 22000 | 5 |
| 461 | 20240614 | 123300 | 2677838500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 462 | 20240614 | 123200 | 2677838500 | 22100 | 22050 | 22100 | 22050 | 10 |
| 463 | 20240614 | 123100 | 2677617750 | 21950 | 22050 | 22050 | 21950 | 6 |
| 464 | 20240614 | 123000 | 2677485550 | 22050 | 22100 | 22100 | 22050 | 91 |
| 465 | 20240614 | 122900 | 2675474500 | 22100 | 22100 | 22100 | 22100 | 295 |
| 466 | 20240614 | 122800 | 2668955000 | 22100 | 22100 | 22100 | 22100 | 4 |
| 467 | 20240614 | 122700 | 2668866600 | 22100 | 22100 | 22100 | 22050 | 42 |
| 468 | 20240614 | 122600 | 2667938500 | 22100 | 22050 | 22100 | 22050 | 88 |
| 469 | 20240614 | 122500 | 2665997600 | 22050 | 22050 | 22050 | 22050 | 13 |
| 470 | 20240614 | 122400 | 2665710950 | 22050 | 22050 | 22050 | 22050 | 403 |
| 471 | 20240614 | 122300 | 2656824800 | 22000 | 22000 | 22000 | 22000 | 1 |
| 472 | 20240614 | 122200 | 2656802800 | 21950 | 21900 | 21950 | 21850 | 571 |
| 473 | 20240614 | 122100 | 2644299250 | 21850 | 21900 | 21950 | 21850 | 245 |
| 474 | 20240614 | 122000 | 2638944950 | 21900 | 21900 | 21900 | 21900 | 713 |
| 475 | 20240614 | 121900 | 2623330250 | 21900 | 21950 | 21950 | 21900 | 186 |
| 476 | 20240614 | 121800 | 2619254850 | 21950 | 21950 | 21950 | 21950 | 46 |
| 477 | 20240614 | 121700 | 2618245150 | 21950 | 21950 | 21950 | 21950 | 693 |
| 478 | 20240614 | 121600 | 2603033800 | 22000 | 22000 | 22000 | 22000 | 0 |
| 479 | 20240614 | 121500 | 2603033800 | 22000 | 22050 | 22050 | 22000 | 84 |
| 480 | 20240614 | 121400 | 2601185750 | 22050 | 22050 | 22050 | 22050 | 3 |
| 481 | 20240614 | 121300 | 2601119600 | 22000 | 22050 | 22050 | 22000 | 52 |
| 482 | 20240614 | 121200 | 2599975550 | 22050 | 22000 | 22050 | 22000 | 24 |
| 483 | 20240614 | 121100 | 2599447350 | 22000 | 22000 | 22000 | 22000 | 84 |
| 484 | 20240614 | 121000 | 2597599350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 485 | 20240614 | 120900 | 2597599350 | 22050 | 22050 | 22050 | 22050 | 300 |
| 486 | 20240614 | 120800 | 2590984350 | 22050 | 22050 | 22050 | 22050 | 4 |
| 487 | 20240614 | 120700 | 2590896150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 488 | 20240614 | 120600 | 2590896150 | 22000 | 22000 | 22000 | 22000 | 40 |
| 489 | 20240614 | 120500 | 2590016150 | 22000 | 22000 | 22000 | 22000 | 250 |
| 490 | 20240614 | 120400 | 2584516150 | 22050 | 22050 | 22050 | 22050 | 30 |
| 491 | 20240614 | 120300 | 2583854650 | 22050 | 22050 | 22050 | 22050 | 31 |
| 492 | 20240614 | 120200 | 2583171100 | 22050 | 22050 | 22050 | 22050 | 61 |
| 493 | 20240614 | 120100 | 2581826050 | 22050 | 22050 | 22050 | 22050 | 2 |
| 494 | 20240614 | 120000 | 2581781950 | 22050 | 22050 | 22050 | 22050 | 48 |
| 495 | 20240614 | 115900 | 2580723550 | 22050 | 22050 | 22050 | 22050 | 39 |
| 496 | 20240614 | 115800 | 2579863600 | 22050 | 22050 | 22050 | 22050 | 1 |
| 497 | 20240614 | 115700 | 2579841550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 498 | 20240614 | 115600 | 2579841550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 499 | 20240614 | 115500 | 2579841550 | 22050 | 21950 | 22050 | 21950 | 51 |
| 500 | 20240614 | 115400 | 2578719100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 501 | 20240614 | 115300 | 2578719100 | 21950 | 21950 | 21950 | 21950 | 2 |
| 502 | 20240614 | 115200 | 2578675200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 503 | 20240614 | 115100 | 2578675200 | 21950 | 22000 | 22050 | 21950 | 223 |
| 504 | 20240614 | 115000 | 2573775300 | 22000 | 22000 | 22000 | 22000 | 3 |
| 505 | 20240614 | 114900 | 2573709300 | 22050 | 22000 | 22050 | 22000 | 226 |
| 506 | 20240614 | 114800 | 2568727250 | 22050 | 22000 | 22050 | 22000 | 11 |
| 507 | 20240614 | 114700 | 2568485200 | 22050 | 22050 | 22050 | 22050 | 50 |
| 508 | 20240614 | 114600 | 2567382700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 509 | 20240614 | 114500 | 2567382700 | 22050 | 22000 | 22050 | 22000 | 206 |
| 510 | 20240614 | 114400 | 2562850400 | 22050 | 22050 | 22050 | 22050 | 1 |
| 511 | 20240614 | 114300 | 2562828350 | 22050 | 22000 | 22050 | 22000 | 146 |
| 512 | 20240614 | 114200 | 2559616300 | 22050 | 22050 | 22050 | 22050 | 2 |
| 513 | 20240614 | 114100 | 2559572200 | 22000 | 22000 | 22000 | 22000 | 150 |
| 514 | 20240614 | 114000 | 2556272200 | 22000 | 22000 | 22000 | 22000 | 10 |
| 515 | 20240614 | 113900 | 2556052200 | 22000 | 22000 | 22000 | 22000 | 20 |
| 516 | 20240614 | 113800 | 2555612200 | 22050 | 22050 | 22050 | 22050 | 46 |
| 517 | 20240614 | 113700 | 2554597900 | 22050 | 22050 | 22050 | 22050 | 1 |
| 518 | 20240614 | 113600 | 2554575850 | 22050 | 21950 | 22050 | 21950 | 72 |
| 519 | 20240614 | 113500 | 2552994500 | 22000 | 22000 | 22000 | 22000 | 30 |
| 520 | 20240614 | 113400 | 2552334500 | 22000 | 22050 | 22050 | 22000 | 219 |
| 521 | 20240614 | 113300 | 2547516450 | 22050 | 22050 | 22050 | 22050 | 3 |
| 522 | 20240614 | 113200 | 2547450300 | 22000 | 22000 | 22000 | 22000 | 54 |
| 523 | 20240614 | 113100 | 2546262300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 524 | 20240614 | 113000 | 2546262300 | 22050 | 22000 | 22050 | 22000 | 12 |
| 525 | 20240614 | 112900 | 2545998200 | 22050 | 22000 | 22050 | 22000 | 410 |
| 526 | 20240614 | 112800 | 2536976750 | 22000 | 22000 | 22000 | 22000 | 41 |
| 527 | 20240614 | 112700 | 2536074750 | 22000 | 22000 | 22000 | 21950 | 550 |
| 528 | 20240614 | 112600 | 2523987250 | 22000 | 21950 | 22000 | 21950 | 86 |
| 529 | 20240614 | 112500 | 2522096000 | 21950 | 22000 | 22000 | 21950 | 127 |
| 530 | 20240614 | 112400 | 2519304850 | 21950 | 22000 | 22000 | 21950 | 131 |
| 531 | 20240614 | 112300 | 2516423600 | 22000 | 22000 | 22000 | 22000 | 26 |
| 532 | 20240614 | 112200 | 2515851600 | 22000 | 21950 | 22000 | 21950 | 22 |
| 533 | 20240614 | 112100 | 2515367650 | 21950 | 21950 | 21950 | 21950 | 10 |
| 534 | 20240614 | 112000 | 2515148150 | 21950 | 22000 | 22000 | 21950 | 3 |
| 535 | 20240614 | 111900 | 2515082250 | 21950 | 21950 | 21950 | 21950 | 8 |
| 536 | 20240614 | 111800 | 2514906650 | 21950 | 21950 | 22000 | 21950 | 3 |
| 537 | 20240614 | 111700 | 2514840750 | 22000 | 22000 | 22000 | 22000 | 62 |
| 538 | 20240614 | 111600 | 2513476750 | 22000 | 21950 | 22000 | 21950 | 329 |
| 539 | 20240614 | 111500 | 2506240150 | 22000 | 22000 | 22000 | 22000 | 101 |
| 540 | 20240614 | 111400 | 2504018150 | 21950 | 21950 | 21950 | 21950 | 47 |
| 541 | 20240614 | 111300 | 2502986500 | 21950 | 21950 | 21950 | 21950 | 452 |
| 542 | 20240614 | 111200 | 2493065100 | 21900 | 21900 | 21900 | 21900 | 12 |
| 543 | 20240614 | 111100 | 2492802300 | 21950 | 21950 | 21950 | 21950 | 51 |
| 544 | 20240614 | 111000 | 2491682850 | 22000 | 22000 | 22000 | 22000 | 3 |
| 545 | 20240614 | 110900 | 2491616850 | 21950 | 21950 | 21950 | 21950 | 87 |
| 546 | 20240614 | 110800 | 2489707200 | 21950 | 21900 | 21950 | 21900 | 314 |
| 547 | 20240614 | 110700 | 2482827050 | 21900 | 21900 | 21900 | 21900 | 21 |
| 548 | 20240614 | 110600 | 2482367150 | 21900 | 21900 | 21900 | 21900 | 11 |
| 549 | 20240614 | 110500 | 2482126250 | 21850 | 21850 | 21850 | 21850 | 2 |
| 550 | 20240614 | 110400 | 2482082550 | 21900 | 21850 | 21900 | 21850 | 31 |
| 551 | 20240614 | 110300 | 2481405150 | 21850 | 21900 | 21900 | 21850 | 72 |
| 552 | 20240614 | 110200 | 2479828400 | 21900 | 21900 | 21900 | 21900 | 7 |
| 553 | 20240614 | 110100 | 2479675100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 554 | 20240614 | 110000 | 2479675100 | 21900 | 21850 | 21900 | 21850 | 16 |
| 555 | 20240614 | 105900 | 2479325400 | 21900 | 21850 | 21900 | 21850 | 29 |
| 556 | 20240614 | 105800 | 2478691100 | 21850 | 21850 | 21850 | 21800 | 21 |
| 557 | 20240614 | 105700 | 2478232750 | 21800 | 21800 | 21850 | 21800 | 250 |
| 558 | 20240614 | 105600 | 2472782700 | 21800 | 21850 | 21850 | 21800 | 34 |
| 559 | 20240614 | 105500 | 2472041250 | 21850 | 21800 | 21850 | 21800 | 83 |
| 560 | 20240614 | 105400 | 2470230700 | 21800 | 21800 | 21800 | 21800 | 41 |
| 561 | 20240614 | 105300 | 2469336900 | 21800 | 21800 | 21800 | 21800 | 23 |
| 562 | 20240614 | 105200 | 2468835500 | 21850 | 21750 | 21850 | 21750 | 1234 |
| 563 | 20240614 | 105100 | 2441934650 | 21750 | 21750 | 21800 | 21750 | 98 |
| 564 | 20240614 | 105000 | 2439803100 | 21750 | 21750 | 21750 | 21750 | 19 |
| 565 | 20240614 | 104900 | 2439389850 | 21750 | 21750 | 21750 | 21750 | 23 |
| 566 | 20240614 | 104800 | 2438889600 | 21750 | 21750 | 21750 | 21750 | 323 |
| 567 | 20240614 | 104700 | 2431864350 | 21700 | 21700 | 21700 | 21700 | 84 |
| 568 | 20240614 | 104600 | 2430041550 | 21700 | 21700 | 21750 | 21700 | 113 |
| 569 | 20240614 | 104500 | 2427586700 | 21700 | 21750 | 21750 | 21700 | 18 |
| 570 | 20240614 | 104400 | 2427196050 | 21700 | 21750 | 21750 | 21700 | 66 |
| 571 | 20240614 | 104300 | 2425761350 | 21750 | 21750 | 21750 | 21750 | 21 |
| 572 | 20240614 | 104200 | 2425304600 | 21750 | 21750 | 21750 | 21750 | 11 |
| 573 | 20240614 | 104100 | 2425065350 | 21750 | 21750 | 21750 | 21750 | 14 |
| 574 | 20240614 | 104000 | 2424760850 | 21750 | 21800 | 21800 | 21750 | 170 |
| 575 | 20240614 | 103900 | 2421058350 | 21800 | 21800 | 21850 | 21800 | 523 |
| 576 | 20240614 | 103800 | 2409643350 | 21700 | 21650 | 21750 | 21600 | 1021 |
| 577 | 20240614 | 103700 | 2387476550 | 21650 | 21700 | 21700 | 21650 | 262 |
| 578 | 20240614 | 103600 | 2381799000 | 21700 | 21700 | 21700 | 21700 | 143 |
| 579 | 20240614 | 103500 | 2378695900 | 21700 | 21700 | 21750 | 21700 | 506 |
| 580 | 20240614 | 103400 | 2367715450 | 21700 | 21700 | 21750 | 21700 | 449 |
| 581 | 20240614 | 103300 | 2357970150 | 21700 | 21850 | 21850 | 21700 | 2208 |
| 582 | 20240614 | 103200 | 2309985050 | 21850 | 21900 | 21900 | 21800 | 425 |
| 583 | 20240614 | 103100 | 2300698650 | 21900 | 21950 | 21950 | 21900 | 1334 |
| 584 | 20240614 | 103000 | 2271478650 | 21950 | 21900 | 21950 | 21900 | 56 |
| 585 | 20240614 | 102900 | 2270251200 | 21900 | 21950 | 21950 | 21900 | 434 |
| 586 | 20240614 | 102800 | 2260743100 | 21950 | 21950 | 21950 | 21950 | 115 |
| 587 | 20240614 | 102700 | 2258218850 | 21950 | 21950 | 22000 | 21950 | 178 |
| 588 | 20240614 | 102600 | 2254310750 | 21950 | 21900 | 21950 | 21900 | 112 |
| 589 | 20240614 | 102500 | 2251854850 | 21900 | 21950 | 21950 | 21900 | 517 |
| 590 | 20240614 | 102400 | 2240517750 | 22000 | 21900 | 22000 | 21900 | 152 |
| 591 | 20240614 | 102300 | 2237176000 | 21900 | 21950 | 21950 | 21900 | 1296 |
| 592 | 20240614 | 102200 | 2208793300 | 21950 | 21900 | 21950 | 21900 | 59 |
| 593 | 20240614 | 102100 | 2207500100 | 21950 | 21950 | 21950 | 21950 | 183 |
| 594 | 20240614 | 102000 | 2203483250 | 21950 | 21950 | 22000 | 21950 | 511 |
| 595 | 20240614 | 101900 | 2192266750 | 21950 | 21950 | 22000 | 21950 | 336 |
| 596 | 20240614 | 101800 | 2184891500 | 21950 | 21950 | 21950 | 21950 | 734 |
| 597 | 20240614 | 101700 | 2168780200 | 21950 | 21950 | 21950 | 21950 | 285 |
| 598 | 20240614 | 101600 | 2162524450 | 21950 | 21950 | 21950 | 21950 | 28 |
| 599 | 20240614 | 101500 | 2161909850 | 21950 | 21950 | 21950 | 21950 | 25 |
| 600 | 20240614 | 101400 | 2161361100 | 22000 | 21950 | 22000 | 21950 | 325 |
| 601 | 20240614 | 101300 | 2154212700 | 22000 | 22000 | 22000 | 22000 | 382 |
| 602 | 20240614 | 101200 | 2145808700 | 22050 | 22000 | 22050 | 22000 | 703 |
| 603 | 20240614 | 101100 | 2130342650 | 22050 | 22000 | 22050 | 22000 | 402 |
| 604 | 20240614 | 101000 | 2121496050 | 22000 | 22100 | 22150 | 22000 | 5294 |
| 605 | 20240614 | 100900 | 2004573800 | 22100 | 22150 | 22200 | 22100 | 234 |
| 606 | 20240614 | 100800 | 1999395550 | 22200 | 22150 | 22200 | 22100 | 1117 |
| 607 | 20240614 | 100700 | 1974676550 | 22200 | 22150 | 22200 | 22150 | 82 |
| 608 | 20240614 | 100600 | 1972859950 | 22150 | 22200 | 22200 | 22150 | 13 |
| 609 | 20240614 | 100500 | 1972571950 | 22100 | 22100 | 22100 | 22100 | 203 |
| 610 | 20240614 | 100400 | 1968085650 | 22150 | 22200 | 22200 | 22150 | 14 |
| 611 | 20240614 | 100300 | 1967775400 | 22100 | 22250 | 22250 | 22100 | 120 |
| 612 | 20240614 | 100200 | 1965118350 | 22250 | 22150 | 22250 | 22150 | 922 |
| 613 | 20240614 | 100100 | 1944613700 | 22150 | 22100 | 22150 | 22100 | 18 |
| 614 | 20240614 | 100000 | 1944215600 | 22100 | 22150 | 22200 | 22100 | 319 |
| 615 | 20240614 | 095900 | 1937162650 | 22200 | 22150 | 22200 | 22100 | 54 |
| 616 | 20240614 | 095800 | 1935966800 | 22100 | 22100 | 22150 | 22100 | 167 |
| 617 | 20240614 | 095700 | 1932274250 | 22100 | 22100 | 22100 | 22100 | 22 |
| 618 | 20240614 | 095600 | 1931788050 | 22150 | 22150 | 22150 | 22150 | 303 |
| 619 | 20240614 | 095500 | 1925076600 | 22150 | 22100 | 22150 | 22100 | 382 |
| 620 | 20240614 | 095400 | 1916634350 | 22100 | 22200 | 22200 | 22100 | 457 |
| 621 | 20240614 | 095300 | 1906496450 | 22200 | 22200 | 22200 | 22200 | 1 |
| 622 | 20240614 | 095200 | 1906474250 | 22200 | 22150 | 22200 | 22150 | 119 |
| 623 | 20240614 | 095100 | 1903838300 | 22100 | 22100 | 22150 | 22100 | 150 |
| 624 | 20240614 | 095000 | 1900518250 | 22100 | 22050 | 22100 | 22050 | 304 |
| 625 | 20240614 | 094900 | 1893803600 | 22050 | 22100 | 22100 | 22050 | 1011 |
| 626 | 20240614 | 094800 | 1871467150 | 22100 | 22150 | 22150 | 22100 | 243 |
| 627 | 20240614 | 094700 | 1866084950 | 22100 | 22250 | 22250 | 22100 | 689 |
| 628 | 20240614 | 094600 | 1850823000 | 22250 | 22200 | 22250 | 22200 | 83 |
| 629 | 20240614 | 094500 | 1848976450 | 22250 | 22250 | 22250 | 22250 | 29 |
| 630 | 20240614 | 094400 | 1848331200 | 22150 | 22250 | 22250 | 22150 | 496 |
| 631 | 20240614 | 094300 | 1837297650 | 22200 | 22250 | 22250 | 22200 | 356 |
| 632 | 20240614 | 094200 | 1829387750 | 22250 | 22300 | 22300 | 22250 | 1130 |
| 633 | 20240614 | 094100 | 1804190900 | 22350 | 22300 | 22350 | 22250 | 797 |
| 634 | 20240614 | 094000 | 1786417250 | 22300 | 22250 | 22300 | 22250 | 98 |
| 635 | 20240614 | 093900 | 1784234150 | 22250 | 22200 | 22250 | 22150 | 249 |
| 636 | 20240614 | 093800 | 1778704500 | 22250 | 22300 | 22300 | 22200 | 1190 |
| 637 | 20240614 | 093700 | 1752234300 | 22300 | 22250 | 22350 | 22250 | 2321 |
| 638 | 20240614 | 093600 | 1700486850 | 22300 | 22200 | 22300 | 22200 | 729 |
| 639 | 20240614 | 093500 | 1684260450 | 22200 | 22150 | 22200 | 22150 | 44 |
| 640 | 20240614 | 093400 | 1683285000 | 22150 | 22150 | 22200 | 22150 | 536 |
| 641 | 20240614 | 093300 | 1671408650 | 22150 | 22250 | 22300 | 22150 | 1699 |
| 642 | 20240614 | 093200 | 1633661350 | 22250 | 22250 | 22250 | 22250 | 40 |
| 643 | 20240614 | 093100 | 1632771350 | 22200 | 22000 | 22250 | 22000 | 1133 |
| 644 | 20240614 | 093000 | 1607699450 | 22050 | 22150 | 22150 | 22050 | 1063 |
| 645 | 20240614 | 092900 | 1584180100 | 22150 | 22000 | 22150 | 22000 | 586 |
| 646 | 20240614 | 092800 | 1571252000 | 22000 | 21950 | 22000 | 21900 | 415 |
| 647 | 20240614 | 092700 | 1562150800 | 22000 | 21900 | 22000 | 21900 | 382 |
| 648 | 20240614 | 092600 | 1553772900 | 21950 | 21950 | 21950 | 21900 | 1116 |
| 649 | 20240614 | 092500 | 1529312750 | 21950 | 21900 | 21950 | 21900 | 1947 |
| 650 | 20240614 | 092400 | 1486657500 | 21950 | 22000 | 22150 | 21950 | 1428 |
| 651 | 20240614 | 092300 | 1455252950 | 21950 | 22100 | 22100 | 21950 | 7111 |
| 652 | 20240614 | 092200 | 1298681400 | 22100 | 22100 | 22200 | 22100 | 771 |
| 653 | 20240614 | 092100 | 1281633350 | 22100 | 22250 | 22300 | 22100 | 511 |
| 654 | 20240614 | 092000 | 1270297250 | 22250 | 22250 | 22300 | 22250 | 173 |
| 655 | 20240614 | 091900 | 1266447150 | 22200 | 22150 | 22200 | 22150 | 456 |
| 656 | 20240614 | 091800 | 1256329750 | 22150 | 22150 | 22200 | 22150 | 7388 |
| 657 | 20240614 | 091700 | 1092426800 | 22100 | 22100 | 22150 | 22100 | 646 |
| 658 | 20240614 | 091600 | 1078150150 | 22100 | 22100 | 22200 | 22100 | 670 |
| 659 | 20240614 | 091500 | 1063312800 | 22150 | 22050 | 22150 | 22050 | 1362 |
| 660 | 20240614 | 091400 | 1033248000 | 22100 | 22100 | 22200 | 22100 | 2731 |
| 661 | 20240614 | 091300 | 972832100 | 22150 | 22250 | 22250 | 22150 | 2073 |
| 662 | 20240614 | 091200 | 926840750 | 22250 | 22350 | 22400 | 22250 | 1899 |
| 663 | 20240614 | 091100 | 884506500 | 22350 | 22400 | 22400 | 22300 | 637 |
| 664 | 20240614 | 091000 | 870269650 | 22400 | 22400 | 22450 | 22350 | 937 |
| 665 | 20240614 | 090900 | 849280800 | 22450 | 22350 | 22450 | 22300 | 1100 |
| 666 | 20240614 | 090800 | 824656550 | 22300 | 22400 | 22400 | 22250 | 2004 |
| 667 | 20240614 | 090700 | 779942650 | 22400 | 22400 | 22450 | 22300 | 3339 |
| 668 | 20240614 | 090600 | 705207350 | 22400 | 22350 | 22400 | 22300 | 1827 |
| 669 | 20240614 | 090500 | 664396600 | 22350 | 22500 | 22500 | 22350 | 1670 |
| 670 | 20240614 | 090400 | 626912650 | 22450 | 22400 | 22500 | 22300 | 2871 |
| 671 | 20240614 | 090300 | 562714000 | 22400 | 22400 | 22500 | 22350 | 1534 |
| 672 | 20240614 | 090200 | 528350250 | 22450 | 22300 | 22600 | 22250 | 12284 |
| 673 | 20240614 | 090100 | 252642200 | 22300 | 22100 | 22300 | 22100 | 4550 |
| 674 | 20240614 | 090000 | 151481150 | 22150 | 22100 | 22150 | 22000 | 6859 |