35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 195200 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 17593 |
| 3 | 20240617 | 195100 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20240617 | 195000 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20240617 | 194900 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20240617 | 194800 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20240617 | 194700 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20240617 | 194600 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20240617 | 194500 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20240617 | 194400 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20240617 | 194300 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20240617 | 194200 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20240617 | 194100 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20240617 | 194000 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20240617 | 193900 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20240617 | 193800 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20240617 | 193700 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20240617 | 193600 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20240617 | 193500 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20240617 | 193400 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20240617 | 193300 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20240617 | 193200 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20240617 | 193100 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20240617 | 193000 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20240617 | 192900 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20240617 | 192800 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20240617 | 192700 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20240617 | 192600 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20240617 | 192500 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20240617 | 192400 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20240617 | 192300 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20240617 | 192200 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 17593 |
| 33 | 20240617 | 192100 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20240617 | 192000 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20240617 | 191900 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20240617 | 191800 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20240617 | 191700 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20240617 | 191600 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20240617 | 191500 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20240617 | 191400 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20240617 | 191300 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20240617 | 191200 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20240617 | 191100 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20240617 | 191000 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20240617 | 190900 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20240617 | 190800 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20240617 | 190700 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20240617 | 190600 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20240617 | 190500 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20240617 | 190400 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20240617 | 190300 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20240617 | 190200 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20240617 | 190100 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20240617 | 190000 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20240617 | 185900 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20240617 | 185800 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20240617 | 185700 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20240617 | 185600 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20240617 | 185500 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20240617 | 185400 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20240617 | 185300 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20240617 | 185200 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 17593 |
| 63 | 20240617 | 185100 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20240617 | 185000 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20240617 | 184900 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20240617 | 184800 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20240617 | 184700 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20240617 | 184600 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20240617 | 184500 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20240617 | 184400 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20240617 | 184300 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20240617 | 184200 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20240617 | 184100 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20240617 | 184000 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20240617 | 183900 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20240617 | 183800 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20240617 | 183700 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20240617 | 183600 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20240617 | 183500 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20240617 | 183400 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20240617 | 183300 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20240617 | 183200 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20240617 | 183100 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20240617 | 183000 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20240617 | 182900 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20240617 | 182800 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20240617 | 182700 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20240617 | 182600 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20240617 | 182500 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20240617 | 182400 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20240617 | 182300 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20240617 | 182200 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 17593 |
| 93 | 20240617 | 182100 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20240617 | 182000 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20240617 | 181900 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20240617 | 181800 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20240617 | 181700 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20240617 | 181600 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20240617 | 181500 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20240617 | 181400 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20240617 | 181300 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20240617 | 181200 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20240617 | 181100 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20240617 | 181000 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20240617 | 180900 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20240617 | 180800 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20240617 | 180700 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20240617 | 180600 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20240617 | 180500 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20240617 | 180400 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20240617 | 180300 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20240617 | 180200 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20240617 | 180100 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20240617 | 180000 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20240617 | 175900 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20240617 | 175800 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20240617 | 175700 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20240617 | 175600 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20240617 | 175500 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20240617 | 175400 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20240617 | 175300 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20240617 | 175200 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 17593 |
| 123 | 20240617 | 175100 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20240617 | 175000 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20240617 | 174900 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20240617 | 174800 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20240617 | 174700 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20240617 | 174600 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20240617 | 174500 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20240617 | 174400 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20240617 | 174300 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20240617 | 174200 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20240617 | 174100 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20240617 | 174000 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20240617 | 173900 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20240617 | 173800 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20240617 | 173700 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20240617 | 173600 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20240617 | 173500 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20240617 | 173400 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20240617 | 173300 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20240617 | 173200 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20240617 | 173100 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20240617 | 173000 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20240617 | 172900 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20240617 | 172800 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20240617 | 172700 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20240617 | 172600 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20240617 | 172500 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20240617 | 172400 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20240617 | 172300 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20240617 | 172200 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 17593 |
| 153 | 20240617 | 172100 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20240617 | 172000 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20240617 | 171900 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20240617 | 171800 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20240617 | 171700 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20240617 | 171600 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20240617 | 171500 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20240617 | 171400 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20240617 | 171300 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20240617 | 171200 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20240617 | 171100 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20240617 | 171000 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20240617 | 170900 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20240617 | 170800 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20240617 | 170700 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20240617 | 170600 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20240617 | 170500 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20240617 | 170400 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20240617 | 170300 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20240617 | 170200 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20240617 | 170100 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20240617 | 170000 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20240617 | 165900 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20240617 | 165800 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20240617 | 165700 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20240617 | 165600 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20240617 | 165500 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20240617 | 165400 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20240617 | 165300 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20240617 | 165200 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 17593 |
| 183 | 20240617 | 165100 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20240617 | 165000 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20240617 | 164900 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20240617 | 164800 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20240617 | 164700 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20240617 | 164600 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20240617 | 164500 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20240617 | 164400 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20240617 | 164300 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 192 | 20240617 | 164200 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20240617 | 164100 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20240617 | 164000 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 195 | 20240617 | 163900 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 196 | 20240617 | 163800 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 197 | 20240617 | 163700 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 198 | 20240617 | 163600 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 199 | 20240617 | 163500 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 200 | 20240617 | 163400 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 201 | 20240617 | 163300 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 202 | 20240617 | 163200 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 203 | 20240617 | 163100 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 204 | 20240617 | 163000 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 205 | 20240617 | 162900 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 206 | 20240617 | 162800 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 207 | 20240617 | 162700 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 208 | 20240617 | 162600 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 209 | 20240617 | 162500 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 210 | 20240617 | 162400 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 211 | 20240617 | 162300 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 212 | 20240617 | 162200 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 17593 |
| 213 | 20240617 | 162100 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 214 | 20240617 | 162000 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 215 | 20240617 | 161900 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 216 | 20240617 | 161800 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 217 | 20240617 | 161700 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 218 | 20240617 | 161600 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 219 | 20240617 | 161500 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 220 | 20240617 | 161400 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 221 | 20240617 | 161300 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 222 | 20240617 | 161200 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 223 | 20240617 | 161100 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 224 | 20240617 | 161000 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 225 | 20240617 | 160900 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 226 | 20240617 | 160800 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 227 | 20240617 | 160700 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 228 | 20240617 | 160600 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 229 | 20240617 | 160500 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 230 | 20240617 | 160400 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 231 | 20240617 | 160300 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 232 | 20240617 | 160200 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 233 | 20240617 | 160100 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 234 | 20240617 | 160000 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 235 | 20240617 | 155900 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 236 | 20240617 | 155800 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 237 | 20240617 | 155700 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 238 | 20240617 | 155600 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 239 | 20240617 | 155500 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 240 | 20240617 | 155400 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 241 | 20240617 | 155300 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 242 | 20240617 | 155200 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 17593 |
| 243 | 20240617 | 155100 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 244 | 20240617 | 155000 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 245 | 20240617 | 154900 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 246 | 20240617 | 154800 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 247 | 20240617 | 154700 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 248 | 20240617 | 154600 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 249 | 20240617 | 154500 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 250 | 20240617 | 154400 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 251 | 20240617 | 154300 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 252 | 20240617 | 154200 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 253 | 20240617 | 154100 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 254 | 20240617 | 154000 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 255 | 20240617 | 153900 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 256 | 20240617 | 153800 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 257 | 20240617 | 153700 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 258 | 20240617 | 153600 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 259 | 20240617 | 153500 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 260 | 20240617 | 153400 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 261 | 20240617 | 153300 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 262 | 20240617 | 153200 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 263 | 20240617 | 153100 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 264 | 20240617 | 153000 | 10891400950 | 21450 | 21450 | 21450 | 21450 | 17593 |
| 265 | 20240617 | 152900 | 10514031100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 266 | 20240617 | 152800 | 10514031100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 267 | 20240617 | 152700 | 10514031100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 268 | 20240617 | 152600 | 10514031100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 269 | 20240617 | 152500 | 10514031100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 270 | 20240617 | 152400 | 10514031100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 271 | 20240617 | 152300 | 10514031100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 272 | 20240617 | 152200 | 10514031100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 273 | 20240617 | 152100 | 10514031100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 274 | 20240617 | 152000 | 10514031100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 275 | 20240617 | 151900 | 10514031100 | 21500 | 21500 | 21500 | 21450 | 2417 |
| 276 | 20240617 | 151800 | 10462140100 | 21500 | 21500 | 21500 | 21450 | 1402 |
| 277 | 20240617 | 151700 | 10432051250 | 21500 | 21550 | 21550 | 21450 | 7615 |
| 278 | 20240617 | 151600 | 10268335200 | 21550 | 21500 | 21550 | 21500 | 758 |
| 279 | 20240617 | 151500 | 10252024000 | 21500 | 21550 | 21550 | 21500 | 1070 |
| 280 | 20240617 | 151400 | 10229017200 | 21550 | 21550 | 21550 | 21500 | 2191 |
| 281 | 20240617 | 151300 | 10181899350 | 21550 | 21550 | 21550 | 21500 | 1265 |
| 282 | 20240617 | 151200 | 10154698050 | 21500 | 21550 | 21550 | 21500 | 783 |
| 283 | 20240617 | 151100 | 10137850200 | 21500 | 21550 | 21550 | 21500 | 537 |
| 284 | 20240617 | 151000 | 10126301500 | 21550 | 21500 | 21550 | 21500 | 3258 |
| 285 | 20240617 | 150900 | 10056242450 | 21550 | 21550 | 21550 | 21500 | 921 |
| 286 | 20240617 | 150800 | 10036396350 | 21550 | 21550 | 21550 | 21500 | 867 |
| 287 | 20240617 | 150700 | 10017728050 | 21500 | 21500 | 21550 | 21500 | 823 |
| 288 | 20240617 | 150600 | 10000007900 | 21500 | 21550 | 21600 | 21500 | 252 |
| 289 | 20240617 | 150500 | 9994576150 | 21550 | 21550 | 21600 | 21500 | 628 |
| 290 | 20240617 | 150400 | 9981041250 | 21550 | 21550 | 21550 | 21500 | 1773 |
| 291 | 20240617 | 150300 | 9942838700 | 21550 | 21500 | 21550 | 21500 | 1877 |
| 292 | 20240617 | 150200 | 9902433850 | 21500 | 21550 | 21550 | 21500 | 201 |
| 293 | 20240617 | 150100 | 9898103100 | 21550 | 21500 | 21550 | 21500 | 543 |
| 294 | 20240617 | 150000 | 9886405050 | 21500 | 21550 | 21550 | 21500 | 1003 |
| 295 | 20240617 | 145900 | 9864796950 | 21550 | 21550 | 21550 | 21500 | 225 |
| 296 | 20240617 | 145800 | 9859948500 | 21500 | 21500 | 21550 | 21500 | 341 |
| 297 | 20240617 | 145700 | 9852612050 | 21500 | 21550 | 21550 | 21500 | 203 |
| 298 | 20240617 | 145600 | 9848240150 | 21550 | 21550 | 21550 | 21500 | 167 |
| 299 | 20240617 | 145500 | 9844642650 | 21550 | 21500 | 21550 | 21500 | 683 |
| 300 | 20240617 | 145400 | 9829955300 | 21550 | 21550 | 21600 | 21550 | 389 |
| 301 | 20240617 | 145300 | 9821571850 | 21600 | 21500 | 21600 | 21500 | 3888 |
| 302 | 20240617 | 145200 | 9737785200 | 21500 | 21550 | 21550 | 21500 | 4057 |
| 303 | 20240617 | 145100 | 9650546250 | 21550 | 21550 | 21550 | 21500 | 155 |
| 304 | 20240617 | 145000 | 9647206250 | 21550 | 21550 | 21550 | 21500 | 515 |
| 305 | 20240617 | 144900 | 9636122550 | 21550 | 21550 | 21550 | 21500 | 538 |
| 306 | 20240617 | 144800 | 9624529100 | 21550 | 21550 | 21550 | 21500 | 1181 |
| 307 | 20240617 | 144700 | 9599088500 | 21550 | 21500 | 21550 | 21500 | 989 |
| 308 | 20240617 | 144600 | 9577817800 | 21550 | 21500 | 21550 | 21500 | 509 |
| 309 | 20240617 | 144500 | 9566856450 | 21550 | 21550 | 21550 | 21500 | 402 |
| 310 | 20240617 | 144400 | 9558204750 | 21550 | 21550 | 21550 | 21500 | 432 |
| 311 | 20240617 | 144300 | 9548901050 | 21500 | 21550 | 21550 | 21500 | 404 |
| 312 | 20240617 | 144200 | 9540207450 | 21550 | 21550 | 21550 | 21500 | 364 |
| 313 | 20240617 | 144100 | 9532376350 | 21550 | 21550 | 21550 | 21550 | 383 |
| 314 | 20240617 | 144000 | 9524122700 | 21550 | 21500 | 21550 | 21500 | 514 |
| 315 | 20240617 | 143900 | 9513053750 | 21500 | 21550 | 21550 | 21500 | 2895 |
| 316 | 20240617 | 143800 | 9450752800 | 21550 | 21600 | 21600 | 21550 | 48 |
| 317 | 20240617 | 143700 | 9449716950 | 21550 | 21500 | 21600 | 21500 | 3220 |
| 318 | 20240617 | 143600 | 9380226300 | 21500 | 21600 | 21600 | 21500 | 659 |
| 319 | 20240617 | 143500 | 9366024650 | 21500 | 21550 | 21600 | 21500 | 613 |
| 320 | 20240617 | 143400 | 9352815100 | 21600 | 21550 | 21600 | 21550 | 173 |
| 321 | 20240617 | 143300 | 9349081050 | 21600 | 21600 | 21600 | 21500 | 799 |
| 322 | 20240617 | 143200 | 9331851900 | 21600 | 21600 | 21600 | 21550 | 975 |
| 323 | 20240617 | 143100 | 9310827150 | 21600 | 21600 | 21600 | 21600 | 83 |
| 324 | 20240617 | 143000 | 9309034350 | 21600 | 21600 | 21600 | 21550 | 494 |
| 325 | 20240617 | 142900 | 9298379150 | 21550 | 21550 | 21600 | 21550 | 238 |
| 326 | 20240617 | 142800 | 9293250150 | 21550 | 21600 | 21600 | 21550 | 363 |
| 327 | 20240617 | 142700 | 9285419350 | 21550 | 21600 | 21600 | 21550 | 398 |
| 328 | 20240617 | 142600 | 9276838200 | 21550 | 21500 | 21600 | 21500 | 982 |
| 329 | 20240617 | 142500 | 9255673650 | 21550 | 21550 | 21550 | 21550 | 863 |
| 330 | 20240617 | 142400 | 9237076000 | 21550 | 21600 | 21600 | 21550 | 284 |
| 331 | 20240617 | 142300 | 9230955700 | 21600 | 21550 | 21600 | 21550 | 325 |
| 332 | 20240617 | 142200 | 9223945900 | 21550 | 21550 | 21550 | 21550 | 502 |
| 333 | 20240617 | 142100 | 9213127800 | 21550 | 21550 | 21600 | 21550 | 1231 |
| 334 | 20240617 | 142000 | 9186583650 | 21600 | 21600 | 21600 | 21550 | 787 |
| 335 | 20240617 | 141900 | 9169613950 | 21550 | 21600 | 21600 | 21550 | 471 |
| 336 | 20240617 | 141800 | 9159451000 | 21600 | 21600 | 21600 | 21550 | 561 |
| 337 | 20240617 | 141700 | 9147350700 | 21600 | 21600 | 21600 | 21550 | 170 |
| 338 | 20240617 | 141600 | 9143679900 | 21600 | 21600 | 21600 | 21550 | 450 |
| 339 | 20240617 | 141500 | 9133966600 | 21550 | 21550 | 21600 | 21550 | 755 |
| 340 | 20240617 | 141400 | 9117696300 | 21600 | 21550 | 21600 | 21550 | 437 |
| 341 | 20240617 | 141300 | 9108267750 | 21550 | 21600 | 21600 | 21550 | 137 |
| 342 | 20240617 | 141200 | 9105314400 | 21600 | 21600 | 21600 | 21550 | 123 |
| 343 | 20240617 | 141100 | 9102657800 | 21550 | 21550 | 21600 | 21550 | 399 |
| 344 | 20240617 | 141000 | 9094050700 | 21550 | 21600 | 21600 | 21550 | 417 |
| 345 | 20240617 | 140900 | 9085044900 | 21600 | 21600 | 21600 | 21550 | 918 |
| 346 | 20240617 | 140800 | 9065223150 | 21600 | 21550 | 21600 | 21550 | 772 |
| 347 | 20240617 | 140700 | 9048579800 | 21600 | 21600 | 21600 | 21600 | 178 |
| 348 | 20240617 | 140600 | 9044735000 | 21600 | 21550 | 21600 | 21550 | 239 |
| 349 | 20240617 | 140500 | 9039584500 | 21550 | 21550 | 21550 | 21550 | 389 |
| 350 | 20240617 | 140400 | 9031201550 | 21550 | 21550 | 21600 | 21550 | 223 |
| 351 | 20240617 | 140300 | 9026395400 | 21550 | 21550 | 21600 | 21550 | 666 |
| 352 | 20240617 | 140200 | 9012038350 | 21600 | 21550 | 21600 | 21550 | 136 |
| 353 | 20240617 | 140100 | 9009104900 | 21550 | 21600 | 21600 | 21550 | 211 |
| 354 | 20240617 | 140000 | 9004549850 | 21600 | 21600 | 21600 | 21550 | 954 |
| 355 | 20240617 | 135900 | 8983950450 | 21600 | 21550 | 21600 | 21550 | 204 |
| 356 | 20240617 | 135800 | 8979547050 | 21600 | 21600 | 21600 | 21600 | 32 |
| 357 | 20240617 | 135700 | 8978855850 | 21600 | 21600 | 21600 | 21550 | 214 |
| 358 | 20240617 | 135600 | 8974236500 | 21600 | 21600 | 21600 | 21550 | 675 |
| 359 | 20240617 | 135500 | 8959675700 | 21550 | 21600 | 21600 | 21550 | 352 |
| 360 | 20240617 | 135400 | 8952082900 | 21600 | 21550 | 21600 | 21550 | 288 |
| 361 | 20240617 | 135300 | 8945867100 | 21600 | 21550 | 21600 | 21550 | 588 |
| 362 | 20240617 | 135200 | 8933194050 | 21550 | 21550 | 21600 | 21550 | 1857 |
| 363 | 20240617 | 135100 | 8893167150 | 21550 | 21600 | 21600 | 21550 | 124 |
| 364 | 20240617 | 135000 | 8890492400 | 21550 | 21550 | 21600 | 21550 | 361 |
| 365 | 20240617 | 134900 | 8882707400 | 21550 | 21550 | 21600 | 21550 | 671 |
| 366 | 20240617 | 134800 | 8868221600 | 21600 | 21550 | 21600 | 21550 | 421 |
| 367 | 20240617 | 134700 | 8859139750 | 21550 | 21600 | 21600 | 21550 | 333 |
| 368 | 20240617 | 134600 | 8851949200 | 21600 | 21550 | 21600 | 21550 | 19 |
| 369 | 20240617 | 134500 | 8851539700 | 21600 | 21600 | 21600 | 21600 | 154 |
| 370 | 20240617 | 134400 | 8848213300 | 21600 | 21600 | 21600 | 21550 | 348 |
| 371 | 20240617 | 134300 | 8840711500 | 21550 | 21550 | 21600 | 21550 | 208 |
| 372 | 20240617 | 134200 | 8836224800 | 21600 | 21600 | 21600 | 21550 | 156 |
| 373 | 20240617 | 134100 | 8832855300 | 21550 | 21550 | 21600 | 21550 | 330 |
| 374 | 20240617 | 134000 | 8825738850 | 21550 | 21600 | 21600 | 21550 | 253 |
| 375 | 20240617 | 133900 | 8820281550 | 21600 | 21550 | 21600 | 21550 | 721 |
| 376 | 20240617 | 133800 | 8804739700 | 21600 | 21600 | 21600 | 21600 | 142 |
| 377 | 20240617 | 133700 | 8801672500 | 21600 | 21600 | 21600 | 21550 | 459 |
| 378 | 20240617 | 133600 | 8791773850 | 21600 | 21550 | 21600 | 21550 | 523 |
| 379 | 20240617 | 133500 | 8780491150 | 21550 | 21600 | 21600 | 21550 | 111 |
| 380 | 20240617 | 133400 | 8778095750 | 21600 | 21550 | 21600 | 21550 | 216 |
| 381 | 20240617 | 133300 | 8773432400 | 21550 | 21600 | 21600 | 21550 | 71 |
| 382 | 20240617 | 133200 | 8771900150 | 21550 | 21550 | 21600 | 21550 | 814 |
| 383 | 20240617 | 133100 | 8754350950 | 21550 | 21600 | 21600 | 21550 | 104 |
| 384 | 20240617 | 133000 | 8752107500 | 21550 | 21550 | 21600 | 21550 | 528 |
| 385 | 20240617 | 132900 | 8740721150 | 21550 | 21550 | 21600 | 21550 | 153 |
| 386 | 20240617 | 132800 | 8737422800 | 21600 | 21500 | 21600 | 21500 | 220 |
| 387 | 20240617 | 132700 | 8732678000 | 21550 | 21600 | 21600 | 21550 | 1101 |
| 388 | 20240617 | 132600 | 8708944400 | 21550 | 21550 | 21600 | 21550 | 387 |
| 389 | 20240617 | 132500 | 8700592900 | 21600 | 21500 | 21600 | 21500 | 3149 |
| 390 | 20240617 | 132400 | 8632851600 | 21500 | 21600 | 21600 | 21500 | 2321 |
| 391 | 20240617 | 132300 | 8582837500 | 21600 | 21550 | 21600 | 21550 | 123 |
| 392 | 20240617 | 132200 | 8580181050 | 21600 | 21550 | 21600 | 21550 | 290 |
| 393 | 20240617 | 132100 | 8573922350 | 21600 | 21600 | 21600 | 21600 | 151 |
| 394 | 20240617 | 132000 | 8570660750 | 21600 | 21550 | 21600 | 21550 | 223 |
| 395 | 20240617 | 131900 | 8565851550 | 21550 | 21600 | 21600 | 21550 | 825 |
| 396 | 20240617 | 131800 | 8548065850 | 21600 | 21600 | 21600 | 21600 | 125 |
| 397 | 20240617 | 131700 | 8545365850 | 21600 | 21600 | 21600 | 21600 | 233 |
| 398 | 20240617 | 131600 | 8540333050 | 21600 | 21600 | 21600 | 21600 | 100 |
| 399 | 20240617 | 131500 | 8538173050 | 21600 | 21550 | 21600 | 21550 | 495 |
| 400 | 20240617 | 131400 | 8527502300 | 21550 | 21550 | 21550 | 21500 | 1192 |
| 401 | 20240617 | 131300 | 8501815300 | 21550 | 21550 | 21550 | 21500 | 479 |
| 402 | 20240617 | 131200 | 8491495100 | 21550 | 21500 | 21550 | 21500 | 717 |
| 403 | 20240617 | 131100 | 8476060550 | 21500 | 21550 | 21550 | 21500 | 337 |
| 404 | 20240617 | 131000 | 8468798850 | 21500 | 21550 | 21600 | 21500 | 601 |
| 405 | 20240617 | 130900 | 8455857400 | 21500 | 21550 | 21550 | 21500 | 62 |
| 406 | 20240617 | 130800 | 8454523750 | 21600 | 21550 | 21600 | 21550 | 478 |
| 407 | 20240617 | 130700 | 8444206200 | 21500 | 21550 | 21550 | 21500 | 726 |
| 408 | 20240617 | 130600 | 8428588200 | 21550 | 21550 | 21600 | 21550 | 57 |
| 409 | 20240617 | 130500 | 8427359800 | 21500 | 21500 | 21600 | 21500 | 243 |
| 410 | 20240617 | 130400 | 8422128750 | 21500 | 21550 | 21550 | 21500 | 2796 |
| 411 | 20240617 | 130300 | 8362009100 | 21550 | 21550 | 21600 | 21500 | 174 |
| 412 | 20240617 | 130200 | 8358256100 | 21550 | 21550 | 21550 | 21550 | 238 |
| 413 | 20240617 | 130100 | 8353127200 | 21600 | 21600 | 21600 | 21600 | 589 |
| 414 | 20240617 | 130000 | 8340404800 | 21550 | 21650 | 21650 | 21500 | 10073 |
| 415 | 20240617 | 125900 | 8123620000 | 21600 | 21650 | 21650 | 21600 | 525 |
| 416 | 20240617 | 125800 | 8112264000 | 21600 | 21600 | 21650 | 21600 | 523 |
| 417 | 20240617 | 125700 | 8100967100 | 21650 | 21600 | 21650 | 21600 | 121 |
| 418 | 20240617 | 125600 | 8098350000 | 21650 | 21600 | 21650 | 21600 | 60 |
| 419 | 20240617 | 125500 | 8097051050 | 21650 | 21650 | 21650 | 21650 | 203 |
| 420 | 20240617 | 125400 | 8092656100 | 21650 | 21650 | 21650 | 21600 | 126 |
| 421 | 20240617 | 125300 | 8089932650 | 21650 | 21650 | 21650 | 21600 | 350 |
| 422 | 20240617 | 125200 | 8082366900 | 21650 | 21600 | 21650 | 21550 | 104 |
| 423 | 20240617 | 125100 | 8080121450 | 21600 | 21600 | 21600 | 21600 | 104 |
| 424 | 20240617 | 125000 | 8077875050 | 21600 | 21600 | 21650 | 21600 | 1049 |
| 425 | 20240617 | 124900 | 8055212050 | 21600 | 21600 | 21600 | 21550 | 150 |
| 426 | 20240617 | 124800 | 8051972450 | 21600 | 21600 | 21650 | 21550 | 147 |
| 427 | 20240617 | 124700 | 8048796950 | 21550 | 21600 | 21600 | 21550 | 380 |
| 428 | 20240617 | 124600 | 8040589950 | 21550 | 21650 | 21650 | 21550 | 1060 |
| 429 | 20240617 | 124500 | 8017741200 | 21650 | 21600 | 21650 | 21600 | 331 |
| 430 | 20240617 | 124400 | 8010591550 | 21600 | 21600 | 21600 | 21550 | 771 |
| 431 | 20240617 | 124300 | 7993940650 | 21600 | 21600 | 21600 | 21550 | 389 |
| 432 | 20240617 | 124200 | 7985541750 | 21600 | 21600 | 21600 | 21550 | 692 |
| 433 | 20240617 | 124100 | 7970596450 | 21600 | 21600 | 21600 | 21550 | 121 |
| 434 | 20240617 | 124000 | 7967986600 | 21600 | 21550 | 21600 | 21550 | 484 |
| 435 | 20240617 | 123900 | 7957550650 | 21600 | 21600 | 21600 | 21550 | 2305 |
| 436 | 20240617 | 123800 | 7907813150 | 21600 | 21600 | 21600 | 21600 | 96 |
| 437 | 20240617 | 123700 | 7905739550 | 21600 | 21600 | 21600 | 21550 | 92 |
| 438 | 20240617 | 123600 | 7903753000 | 21600 | 21600 | 21600 | 21600 | 96 |
| 439 | 20240617 | 123500 | 7901679400 | 21600 | 21550 | 21600 | 21550 | 481 |
| 440 | 20240617 | 123400 | 7891310900 | 21550 | 21550 | 21600 | 21550 | 810 |
| 441 | 20240617 | 123300 | 7873853100 | 21600 | 21550 | 21600 | 21550 | 752 |
| 442 | 20240617 | 123200 | 7857643700 | 21600 | 21550 | 21600 | 21500 | 5454 |
| 443 | 20240617 | 123100 | 7740112450 | 21550 | 21550 | 21550 | 21500 | 189 |
| 444 | 20240617 | 123000 | 7736040750 | 21500 | 21550 | 21550 | 21500 | 315 |
| 445 | 20240617 | 122900 | 7729264950 | 21500 | 21550 | 21550 | 21500 | 636 |
| 446 | 20240617 | 122800 | 7715587850 | 21500 | 21550 | 21550 | 21500 | 1768 |
| 447 | 20240617 | 122700 | 7677519650 | 21550 | 21500 | 21550 | 21500 | 236 |
| 448 | 20240617 | 122600 | 7672440500 | 21500 | 21500 | 21550 | 21500 | 563 |
| 449 | 20240617 | 122500 | 7660333950 | 21550 | 21550 | 21550 | 21500 | 1449 |
| 450 | 20240617 | 122400 | 7629151950 | 21500 | 21550 | 21550 | 21500 | 95 |
| 451 | 20240617 | 122300 | 7627106500 | 21550 | 21500 | 21550 | 21500 | 117 |
| 452 | 20240617 | 122200 | 7624586650 | 21550 | 21550 | 21550 | 21500 | 2365 |
| 453 | 20240617 | 122100 | 7573640900 | 21500 | 21550 | 21550 | 21500 | 203 |
| 454 | 20240617 | 122000 | 7569269200 | 21550 | 21550 | 21550 | 21500 | 271 |
| 455 | 20240617 | 121900 | 7563437950 | 21550 | 21500 | 21550 | 21500 | 301 |
| 456 | 20240617 | 121800 | 7556966350 | 21500 | 21500 | 21550 | 21500 | 410 |
| 457 | 20240617 | 121700 | 7548143750 | 21550 | 21550 | 21550 | 21500 | 15 |
| 458 | 20240617 | 121600 | 7547820550 | 21550 | 21550 | 21550 | 21550 | 298 |
| 459 | 20240617 | 121500 | 7541398650 | 21550 | 21500 | 21550 | 21500 | 543 |
| 460 | 20240617 | 121400 | 7529717850 | 21500 | 21500 | 21550 | 21500 | 564 |
| 461 | 20240617 | 121300 | 7517591800 | 21500 | 21550 | 21550 | 21500 | 507 |
| 462 | 20240617 | 121200 | 7506681700 | 21550 | 21500 | 21550 | 21500 | 371 |
| 463 | 20240617 | 121100 | 7498698950 | 21550 | 21550 | 21550 | 21550 | 414 |
| 464 | 20240617 | 121000 | 7489777250 | 21500 | 21550 | 21550 | 21500 | 175 |
| 465 | 20240617 | 120900 | 7486011800 | 21550 | 21550 | 21550 | 21550 | 16 |
| 466 | 20240617 | 120800 | 7485667000 | 21500 | 21500 | 21500 | 21500 | 3594 |
| 467 | 20240617 | 120700 | 7408396000 | 21500 | 21450 | 21500 | 21450 | 96 |
| 468 | 20240617 | 120600 | 7406336300 | 21500 | 21500 | 21500 | 21450 | 236 |
| 469 | 20240617 | 120500 | 7401269000 | 21500 | 21500 | 21500 | 21450 | 1304 |
| 470 | 20240617 | 120400 | 7373287550 | 21450 | 21450 | 21500 | 21450 | 97 |
| 471 | 20240617 | 120300 | 7371205150 | 21450 | 21500 | 21500 | 21450 | 4279 |
| 472 | 20240617 | 120200 | 7279407350 | 21450 | 21450 | 21500 | 21450 | 223 |
| 473 | 20240617 | 120100 | 7274620150 | 21450 | 21450 | 21500 | 21450 | 140 |
| 474 | 20240617 | 120000 | 7271612150 | 21500 | 21500 | 21500 | 21450 | 620 |
| 475 | 20240617 | 115900 | 7258304700 | 21450 | 21500 | 21500 | 21450 | 3748 |
| 476 | 20240617 | 115800 | 7177727300 | 21500 | 21500 | 21550 | 21500 | 7417 |
| 477 | 20240617 | 115700 | 7018258850 | 21500 | 21500 | 21550 | 21500 | 1262 |
| 478 | 20240617 | 115600 | 6991123300 | 21500 | 21550 | 21550 | 21500 | 556 |
| 479 | 20240617 | 115500 | 6979165050 | 21550 | 21500 | 21550 | 21500 | 295 |
| 480 | 20240617 | 115400 | 6972819700 | 21550 | 21500 | 21550 | 21500 | 278 |
| 481 | 20240617 | 115300 | 6966836700 | 21550 | 21550 | 21550 | 21500 | 581 |
| 482 | 20240617 | 115200 | 6954327750 | 21500 | 21550 | 21550 | 21500 | 433 |
| 483 | 20240617 | 115100 | 6945015350 | 21500 | 21600 | 21600 | 21500 | 11524 |
| 484 | 20240617 | 115000 | 6696691750 | 21600 | 21600 | 21600 | 21550 | 305 |
| 485 | 20240617 | 114900 | 6690115650 | 21600 | 21550 | 21600 | 21550 | 595 |
| 486 | 20240617 | 114800 | 6677263850 | 21600 | 21600 | 21650 | 21550 | 3938 |
| 487 | 20240617 | 114700 | 6592201450 | 21650 | 21600 | 21650 | 21600 | 90 |
| 488 | 20240617 | 114600 | 6590254200 | 21600 | 21650 | 21650 | 21600 | 142 |
| 489 | 20240617 | 114500 | 6587180850 | 21650 | 21650 | 21650 | 21600 | 1541 |
| 490 | 20240617 | 114400 | 6553894400 | 21600 | 21650 | 21650 | 21600 | 159 |
| 491 | 20240617 | 114300 | 6550456450 | 21650 | 21650 | 21650 | 21600 | 1647 |
| 492 | 20240617 | 114200 | 6514875750 | 21600 | 21650 | 21650 | 21600 | 653 |
| 493 | 20240617 | 114100 | 6500766500 | 21650 | 21650 | 21650 | 21600 | 1579 |
| 494 | 20240617 | 114000 | 6466654300 | 21650 | 21600 | 21650 | 21600 | 142 |
| 495 | 20240617 | 113900 | 6463583100 | 21650 | 21600 | 21650 | 21600 | 142 |
| 496 | 20240617 | 113800 | 6460513800 | 21650 | 21650 | 21650 | 21600 | 975 |
| 497 | 20240617 | 113700 | 6439417750 | 21650 | 21700 | 21700 | 21600 | 689 |
| 498 | 20240617 | 113600 | 6424518000 | 21650 | 21650 | 21650 | 21650 | 921 |
| 499 | 20240617 | 113500 | 6404578350 | 21700 | 21700 | 21700 | 21650 | 161 |
| 500 | 20240617 | 113400 | 6401087550 | 21700 | 21700 | 21700 | 21650 | 630 |
| 501 | 20240617 | 113300 | 6387442850 | 21650 | 21650 | 21650 | 21600 | 1004 |
| 502 | 20240617 | 113200 | 6365710700 | 21650 | 21650 | 21700 | 21650 | 247 |
| 503 | 20240617 | 113100 | 6360361500 | 21700 | 21650 | 21700 | 21650 | 113 |
| 504 | 20240617 | 113000 | 6357909450 | 21650 | 21650 | 21650 | 21600 | 2303 |
| 505 | 20240617 | 112900 | 6308052600 | 21650 | 21650 | 21650 | 21600 | 89 |
| 506 | 20240617 | 112800 | 6306126250 | 21650 | 21650 | 21650 | 21600 | 414 |
| 507 | 20240617 | 112700 | 6297178350 | 21650 | 21600 | 21650 | 21600 | 777 |
| 508 | 20240617 | 112600 | 6280391850 | 21600 | 21650 | 21650 | 21600 | 617 |
| 509 | 20240617 | 112500 | 6267055900 | 21650 | 21650 | 21650 | 21600 | 440 |
| 510 | 20240617 | 112400 | 6257548100 | 21650 | 21700 | 21700 | 21650 | 217 |
| 511 | 20240617 | 112300 | 6252846900 | 21650 | 21600 | 21650 | 21600 | 583 |
| 512 | 20240617 | 112200 | 6240225450 | 21600 | 21650 | 21650 | 21600 | 607 |
| 513 | 20240617 | 112100 | 6227113750 | 21650 | 21650 | 21650 | 21650 | 153 |
| 514 | 20240617 | 112000 | 6223801300 | 21650 | 21650 | 21650 | 21600 | 194 |
| 515 | 20240617 | 111900 | 6219607650 | 21650 | 21650 | 21650 | 21600 | 806 |
| 516 | 20240617 | 111800 | 6202163450 | 21650 | 21650 | 21650 | 21600 | 211 |
| 517 | 20240617 | 111700 | 6197598300 | 21600 | 21650 | 21650 | 21600 | 892 |
| 518 | 20240617 | 111600 | 6178330700 | 21650 | 21650 | 21650 | 21600 | 246 |
| 519 | 20240617 | 111500 | 6173009800 | 21650 | 21700 | 21700 | 21650 | 1550 |
| 520 | 20240617 | 111400 | 6139384900 | 21700 | 21700 | 21700 | 21650 | 187 |
| 521 | 20240617 | 111300 | 6135331550 | 21700 | 21650 | 21700 | 21650 | 151 |
| 522 | 20240617 | 111200 | 6132062350 | 21650 | 21650 | 21650 | 21600 | 1320 |
| 523 | 20240617 | 111100 | 6103488700 | 21700 | 21700 | 21700 | 21600 | 2739 |
| 524 | 20240617 | 111000 | 6044190850 | 21700 | 21650 | 21700 | 21650 | 107 |
| 525 | 20240617 | 110900 | 6041874250 | 21750 | 21700 | 21750 | 21700 | 1355 |
| 526 | 20240617 | 110800 | 6012470400 | 21700 | 21750 | 21750 | 21650 | 1304 |
| 527 | 20240617 | 110700 | 5984162950 | 21750 | 21750 | 21750 | 21650 | 115 |
| 528 | 20240617 | 110600 | 5981665700 | 21700 | 21650 | 21700 | 21650 | 1171 |
| 529 | 20240617 | 110500 | 5956256250 | 21750 | 21700 | 21750 | 21600 | 2076 |
| 530 | 20240617 | 110400 | 5911302000 | 21700 | 21650 | 21700 | 21650 | 1782 |
| 531 | 20240617 | 110300 | 5872637600 | 21700 | 21700 | 21700 | 21650 | 480 |
| 532 | 20240617 | 110200 | 5862226600 | 21700 | 21700 | 21700 | 21650 | 224 |
| 533 | 20240617 | 110100 | 5857369450 | 21700 | 21650 | 21700 | 21650 | 860 |
| 534 | 20240617 | 110000 | 5838747250 | 21700 | 21700 | 21700 | 21650 | 540 |
| 535 | 20240617 | 105900 | 5827049750 | 21700 | 21700 | 21700 | 21650 | 384 |
| 536 | 20240617 | 105800 | 5818732400 | 21700 | 21650 | 21700 | 21650 | 469 |
| 537 | 20240617 | 105700 | 5808573750 | 21700 | 21700 | 21700 | 21650 | 170 |
| 538 | 20240617 | 105600 | 5804892300 | 21700 | 21700 | 21700 | 21650 | 1743 |
| 539 | 20240617 | 105500 | 5767151850 | 21700 | 21650 | 21750 | 21650 | 807 |
| 540 | 20240617 | 105400 | 5749651250 | 21700 | 21650 | 21700 | 21650 | 799 |
| 541 | 20240617 | 105300 | 5732346050 | 21650 | 21700 | 21700 | 21650 | 145 |
| 542 | 20240617 | 105200 | 5729205050 | 21700 | 21700 | 21700 | 21650 | 176 |
| 543 | 20240617 | 105100 | 5725386150 | 21650 | 21750 | 21750 | 21650 | 369 |
| 544 | 20240617 | 105000 | 5717374850 | 21750 | 21650 | 21750 | 21650 | 1316 |
| 545 | 20240617 | 104900 | 5688809200 | 21650 | 21750 | 21750 | 21650 | 1296 |
| 546 | 20240617 | 104800 | 5660698250 | 21750 | 21700 | 21750 | 21700 | 295 |
| 547 | 20240617 | 104700 | 5654285500 | 21750 | 21650 | 21750 | 21650 | 782 |
| 548 | 20240617 | 104600 | 5637318000 | 21700 | 21700 | 21700 | 21700 | 208 |
| 549 | 20240617 | 104500 | 5632804400 | 21650 | 21700 | 21700 | 21650 | 1154 |
| 550 | 20240617 | 104400 | 5607785450 | 21700 | 21650 | 21700 | 21650 | 797 |
| 551 | 20240617 | 104300 | 5590519100 | 21650 | 21650 | 21650 | 21600 | 1460 |
| 552 | 20240617 | 104200 | 5558930500 | 21650 | 21650 | 21700 | 21650 | 260 |
| 553 | 20240617 | 104100 | 5553296500 | 21650 | 21650 | 21700 | 21600 | 758 |
| 554 | 20240617 | 104000 | 5536887850 | 21650 | 21650 | 21650 | 21600 | 675 |
| 555 | 20240617 | 103900 | 5522274450 | 21650 | 21650 | 21700 | 21650 | 700 |
| 556 | 20240617 | 103800 | 5507113650 | 21650 | 21650 | 21650 | 21600 | 1441 |
| 557 | 20240617 | 103700 | 5475918450 | 21650 | 21700 | 21700 | 21650 | 1174 |
| 558 | 20240617 | 103600 | 5450498250 | 21700 | 21600 | 21700 | 21600 | 1123 |
| 559 | 20240617 | 103500 | 5426198750 | 21600 | 21650 | 21700 | 21600 | 4065 |
| 560 | 20240617 | 103400 | 5338329750 | 21700 | 21700 | 21700 | 21650 | 194 |
| 561 | 20240617 | 103300 | 5334123100 | 21700 | 21700 | 21700 | 21650 | 440 |
| 562 | 20240617 | 103200 | 5324592500 | 21700 | 21700 | 21700 | 21650 | 2182 |
| 563 | 20240617 | 103100 | 5277292500 | 21650 | 21650 | 21700 | 21650 | 849 |
| 564 | 20240617 | 103000 | 5258906750 | 21700 | 21650 | 21700 | 21650 | 611 |
| 565 | 20240617 | 102900 | 5245676950 | 21700 | 21650 | 21700 | 21650 | 355 |
| 566 | 20240617 | 102800 | 5237990700 | 21700 | 21650 | 21700 | 21600 | 9108 |
| 567 | 20240617 | 102700 | 5041000450 | 21700 | 21700 | 21700 | 21700 | 2674 |
| 568 | 20240617 | 102600 | 4982974650 | 21750 | 21700 | 21750 | 21700 | 1644 |
| 569 | 20240617 | 102500 | 4947294550 | 21750 | 21700 | 21750 | 21700 | 308 |
| 570 | 20240617 | 102400 | 4940603600 | 21750 | 21750 | 21750 | 21700 | 392 |
| 571 | 20240617 | 102300 | 4932090750 | 21750 | 21750 | 21750 | 21700 | 557 |
| 572 | 20240617 | 102200 | 4920003450 | 21750 | 21650 | 21750 | 21650 | 1760 |
| 573 | 20240617 | 102100 | 4881817750 | 21700 | 21650 | 21700 | 21650 | 847 |
| 574 | 20240617 | 102000 | 4863465500 | 21650 | 21700 | 21700 | 21650 | 3268 |
| 575 | 20240617 | 101900 | 4792709450 | 21700 | 21650 | 21700 | 21650 | 200 |
| 576 | 20240617 | 101800 | 4788374900 | 21650 | 21700 | 21700 | 21650 | 1652 |
| 577 | 20240617 | 101700 | 4752591850 | 21700 | 21650 | 21700 | 21650 | 1855 |
| 578 | 20240617 | 101600 | 4712419150 | 21650 | 21700 | 21700 | 21650 | 104 |
| 579 | 20240617 | 101500 | 4710166100 | 21700 | 21700 | 21700 | 21650 | 696 |
| 580 | 20240617 | 101400 | 4695088000 | 21700 | 21700 | 21700 | 21700 | 475 |
| 581 | 20240617 | 101300 | 4684780500 | 21650 | 21700 | 21750 | 21650 | 1498 |
| 582 | 20240617 | 101200 | 4652277450 | 21700 | 21750 | 21750 | 21700 | 1661 |
| 583 | 20240617 | 101100 | 4616230150 | 21700 | 21700 | 21700 | 21700 | 1683 |
| 584 | 20240617 | 101000 | 4579709050 | 21700 | 21650 | 21700 | 21650 | 2779 |
| 585 | 20240617 | 100900 | 4519510950 | 21700 | 21750 | 21800 | 21650 | 13890 |
| 586 | 20240617 | 100800 | 4217697900 | 21750 | 21800 | 21800 | 21750 | 1727 |
| 587 | 20240617 | 100700 | 4180063900 | 21800 | 21800 | 21800 | 21750 | 573 |
| 588 | 20240617 | 100600 | 4167592300 | 21800 | 21750 | 21800 | 21750 | 586 |
| 589 | 20240617 | 100500 | 4154818450 | 21800 | 21800 | 21800 | 21750 | 723 |
| 590 | 20240617 | 100400 | 4139092500 | 21800 | 21800 | 21800 | 21750 | 3586 |
| 591 | 20240617 | 100300 | 4061082850 | 21800 | 21850 | 21850 | 21750 | 1815 |
| 592 | 20240617 | 100200 | 4021516200 | 21850 | 21850 | 21900 | 21800 | 1163 |
| 593 | 20240617 | 100100 | 3996123900 | 21850 | 21850 | 21850 | 21800 | 1570 |
| 594 | 20240617 | 100000 | 3961819900 | 21850 | 21850 | 21850 | 21800 | 946 |
| 595 | 20240617 | 095900 | 3941154200 | 21850 | 21800 | 21850 | 21800 | 1290 |
| 596 | 20240617 | 095800 | 3912997700 | 21800 | 21850 | 21850 | 21800 | 311 |
| 597 | 20240617 | 095700 | 3906205600 | 21850 | 21800 | 21850 | 21800 | 364 |
| 598 | 20240617 | 095600 | 3898252600 | 21800 | 21850 | 21850 | 21800 | 286 |
| 599 | 20240617 | 095500 | 3892014600 | 21850 | 21800 | 21850 | 21800 | 1211 |
| 600 | 20240617 | 095400 | 3865613050 | 21800 | 21800 | 21850 | 21800 | 1934 |
| 601 | 20240617 | 095300 | 3823448200 | 21800 | 21800 | 21850 | 21800 | 435 |
| 602 | 20240617 | 095200 | 3813963400 | 21800 | 21850 | 21850 | 21750 | 1287 |
| 603 | 20240617 | 095100 | 3785944600 | 21800 | 21850 | 21850 | 21800 | 415 |
| 604 | 20240617 | 095000 | 3776877850 | 21850 | 21800 | 21850 | 21800 | 2960 |
| 605 | 20240617 | 094900 | 3712334000 | 21800 | 21700 | 21800 | 21700 | 1538 |
| 606 | 20240617 | 094800 | 3678878650 | 21700 | 21700 | 21750 | 21700 | 1055 |
| 607 | 20240617 | 094700 | 3655985000 | 21700 | 21750 | 21800 | 21700 | 727 |
| 608 | 20240617 | 094600 | 3640191050 | 21750 | 21800 | 21800 | 21700 | 2325 |
| 609 | 20240617 | 094500 | 3589611100 | 21800 | 21700 | 21800 | 21700 | 1263 |
| 610 | 20240617 | 094400 | 3562152650 | 21750 | 21700 | 21750 | 21700 | 1310 |
| 611 | 20240617 | 094300 | 3533720850 | 21700 | 21800 | 21800 | 21700 | 2044 |
| 612 | 20240617 | 094200 | 3489266900 | 21800 | 21750 | 21800 | 21750 | 1156 |
| 613 | 20240617 | 094100 | 3464123500 | 21750 | 21750 | 21750 | 21700 | 336 |
| 614 | 20240617 | 094000 | 3456823000 | 21750 | 21700 | 21750 | 21700 | 341 |
| 615 | 20240617 | 093900 | 3449423100 | 21750 | 21750 | 21750 | 21700 | 2818 |
| 616 | 20240617 | 093800 | 3388263100 | 21750 | 21800 | 21800 | 21700 | 2003 |
| 617 | 20240617 | 093700 | 3344687600 | 21800 | 21850 | 21850 | 21800 | 993 |
| 618 | 20240617 | 093600 | 3323037450 | 21850 | 21850 | 21850 | 21800 | 351 |
| 619 | 20240617 | 093500 | 3315384400 | 21850 | 21800 | 21900 | 21750 | 1670 |
| 620 | 20240617 | 093400 | 3278986700 | 21800 | 21700 | 21800 | 21650 | 3202 |
| 621 | 20240617 | 093300 | 3209431600 | 21700 | 21700 | 21750 | 21700 | 1316 |
| 622 | 20240617 | 093200 | 3180874350 | 21750 | 21750 | 21750 | 21700 | 530 |
| 623 | 20240617 | 093100 | 3169347350 | 21750 | 21750 | 21800 | 21700 | 1254 |
| 624 | 20240617 | 093000 | 3142077000 | 21750 | 21700 | 21750 | 21700 | 5166 |
| 625 | 20240617 | 092900 | 3029871300 | 21700 | 21750 | 21750 | 21700 | 891 |
| 626 | 20240617 | 092800 | 3010515350 | 21750 | 21850 | 21850 | 21700 | 15823 |
| 627 | 20240617 | 092700 | 2666154150 | 21850 | 21950 | 21950 | 21850 | 7653 |
| 628 | 20240617 | 092600 | 2498511550 | 21950 | 21900 | 21950 | 21900 | 238 |
| 629 | 20240617 | 092500 | 2493298700 | 21900 | 21950 | 21950 | 21850 | 2680 |
| 630 | 20240617 | 092400 | 2434614950 | 21900 | 21950 | 21950 | 21900 | 2976 |
| 631 | 20240617 | 092300 | 2369437300 | 21950 | 21950 | 22000 | 21900 | 4564 |
| 632 | 20240617 | 092200 | 2269264200 | 21950 | 21950 | 22000 | 21950 | 2248 |
| 633 | 20240617 | 092100 | 2219883900 | 21950 | 21950 | 22000 | 21950 | 1074 |
| 634 | 20240617 | 092000 | 2196295450 | 21950 | 21900 | 22000 | 21900 | 1212 |
| 635 | 20240617 | 091900 | 2169654300 | 21950 | 21950 | 22050 | 21900 | 1551 |
| 636 | 20240617 | 091800 | 2135602950 | 21950 | 22050 | 22100 | 21950 | 5846 |
| 637 | 20240617 | 091700 | 2006858800 | 22050 | 21950 | 22050 | 21950 | 4801 |
| 638 | 20240617 | 091600 | 1901193550 | 22050 | 21900 | 22050 | 21900 | 10541 |
| 639 | 20240617 | 091500 | 1669575350 | 21900 | 21850 | 21900 | 21750 | 2762 |
| 640 | 20240617 | 091400 | 1609280150 | 21850 | 21800 | 21850 | 21750 | 1485 |
| 641 | 20240617 | 091300 | 1576945850 | 21800 | 21900 | 21900 | 21750 | 5138 |
| 642 | 20240617 | 091200 | 1464824450 | 21900 | 21800 | 21900 | 21750 | 8441 |
| 643 | 20240617 | 091100 | 1280605650 | 21800 | 21800 | 21800 | 21750 | 1398 |
| 644 | 20240617 | 091000 | 1250143350 | 21800 | 21800 | 21850 | 21750 | 1793 |
| 645 | 20240617 | 090900 | 1211065550 | 21800 | 21800 | 21850 | 21750 | 3110 |
| 646 | 20240617 | 090800 | 1143304700 | 21800 | 21800 | 21850 | 21750 | 1355 |
| 647 | 20240617 | 090700 | 1113778850 | 21700 | 21650 | 21800 | 21650 | 4409 |
| 648 | 20240617 | 090600 | 1017889900 | 21700 | 21700 | 21700 | 21600 | 4891 |
| 649 | 20240617 | 090500 | 912031850 | 21700 | 21850 | 21850 | 21700 | 8315 |
| 650 | 20240617 | 090400 | 730955750 | 21850 | 21950 | 21950 | 21800 | 2745 |
| 651 | 20240617 | 090300 | 670962300 | 21900 | 21950 | 22000 | 21900 | 3801 |
| 652 | 20240617 | 090200 | 587597350 | 21950 | 22000 | 22050 | 21950 | 5047 |
| 653 | 20240617 | 090100 | 476567850 | 22000 | 21800 | 22000 | 21800 | 7403 |
| 654 | 20240617 | 090000 | 313984300 | 21800 | 22000 | 22000 | 21800 | 14283 |