36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 201000 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 2284 |
| 3 | 20240613 | 200900 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 4 | 20240613 | 200800 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 5 | 20240613 | 200700 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 6 | 20240613 | 200600 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 7 | 20240613 | 200500 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 8 | 20240613 | 200400 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 9 | 20240613 | 200300 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 10 | 20240613 | 200200 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 11 | 20240613 | 200100 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 12 | 20240613 | 200000 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 13 | 20240613 | 195900 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 14 | 20240613 | 195800 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 15 | 20240613 | 195700 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 16 | 20240613 | 195600 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 17 | 20240613 | 195500 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 18 | 20240613 | 195400 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 19 | 20240613 | 195300 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 20 | 20240613 | 195200 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 21 | 20240613 | 195100 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 22 | 20240613 | 195000 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 23 | 20240613 | 194900 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 24 | 20240613 | 194800 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 25 | 20240613 | 194700 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 26 | 20240613 | 194600 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 27 | 20240613 | 194500 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 28 | 20240613 | 194400 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 29 | 20240613 | 194300 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 30 | 20240613 | 194200 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 31 | 20240613 | 194100 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 32 | 20240613 | 194000 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 2284 |
| 33 | 20240613 | 193900 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 34 | 20240613 | 193800 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 35 | 20240613 | 193700 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 36 | 20240613 | 193600 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 37 | 20240613 | 193500 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 38 | 20240613 | 193400 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 39 | 20240613 | 193300 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 40 | 20240613 | 193200 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 41 | 20240613 | 193100 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 42 | 20240613 | 193000 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 43 | 20240613 | 192900 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 44 | 20240613 | 192800 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 45 | 20240613 | 192700 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 46 | 20240613 | 192600 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 47 | 20240613 | 192500 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 48 | 20240613 | 192400 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 49 | 20240613 | 192300 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 50 | 20240613 | 192200 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 51 | 20240613 | 192100 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 52 | 20240613 | 192000 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 53 | 20240613 | 191900 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 54 | 20240613 | 191800 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 55 | 20240613 | 191700 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 56 | 20240613 | 191600 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 57 | 20240613 | 191500 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 58 | 20240613 | 191400 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 59 | 20240613 | 191300 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 60 | 20240613 | 191200 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 61 | 20240613 | 191100 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 62 | 20240613 | 191000 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 2284 |
| 63 | 20240613 | 190900 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 64 | 20240613 | 190800 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 65 | 20240613 | 190700 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 66 | 20240613 | 190600 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 67 | 20240613 | 190500 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 68 | 20240613 | 190400 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 69 | 20240613 | 190300 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 70 | 20240613 | 190200 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 71 | 20240613 | 190100 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 72 | 20240613 | 190000 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 73 | 20240613 | 185900 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 74 | 20240613 | 185800 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 75 | 20240613 | 185700 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 76 | 20240613 | 185600 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 77 | 20240613 | 185500 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 78 | 20240613 | 185400 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 79 | 20240613 | 185300 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 80 | 20240613 | 185200 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 81 | 20240613 | 185100 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 82 | 20240613 | 185000 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 83 | 20240613 | 184900 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 84 | 20240613 | 184800 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 85 | 20240613 | 184700 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 86 | 20240613 | 184600 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 87 | 20240613 | 184500 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 88 | 20240613 | 184400 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 89 | 20240613 | 184300 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 90 | 20240613 | 184200 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 91 | 20240613 | 184100 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 92 | 20240613 | 184000 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 2284 |
| 93 | 20240613 | 183900 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 94 | 20240613 | 183800 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 95 | 20240613 | 183700 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 96 | 20240613 | 183600 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 97 | 20240613 | 183500 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 98 | 20240613 | 183400 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 99 | 20240613 | 183300 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 100 | 20240613 | 183200 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 101 | 20240613 | 183100 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 102 | 20240613 | 183000 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 103 | 20240613 | 182900 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 104 | 20240613 | 182800 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 105 | 20240613 | 182700 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 106 | 20240613 | 182600 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 107 | 20240613 | 182500 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 108 | 20240613 | 182400 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 109 | 20240613 | 182300 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 110 | 20240613 | 182200 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 111 | 20240613 | 182100 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 112 | 20240613 | 182000 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 113 | 20240613 | 181900 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 114 | 20240613 | 181800 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 115 | 20240613 | 181700 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 116 | 20240613 | 181600 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 117 | 20240613 | 181500 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 118 | 20240613 | 181400 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 119 | 20240613 | 181300 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 120 | 20240613 | 181200 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 121 | 20240613 | 181100 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 122 | 20240613 | 181000 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 2284 |
| 123 | 20240613 | 180900 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 124 | 20240613 | 180800 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 125 | 20240613 | 180700 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 126 | 20240613 | 180600 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 127 | 20240613 | 180500 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 128 | 20240613 | 180400 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 129 | 20240613 | 180300 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 130 | 20240613 | 180200 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 131 | 20240613 | 180100 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 132 | 20240613 | 180000 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 133 | 20240613 | 175900 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 134 | 20240613 | 175800 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 135 | 20240613 | 175700 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 136 | 20240613 | 175600 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 137 | 20240613 | 175500 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 138 | 20240613 | 175400 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 139 | 20240613 | 175300 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 140 | 20240613 | 175200 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 141 | 20240613 | 175100 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 142 | 20240613 | 175000 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 143 | 20240613 | 174900 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 144 | 20240613 | 174800 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 145 | 20240613 | 174700 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 146 | 20240613 | 174600 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 147 | 20240613 | 174500 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 148 | 20240613 | 174400 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 149 | 20240613 | 174300 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 150 | 20240613 | 174200 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 151 | 20240613 | 174100 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 152 | 20240613 | 174000 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 2284 |
| 153 | 20240613 | 173900 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 154 | 20240613 | 173800 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 155 | 20240613 | 173700 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 156 | 20240613 | 173600 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 157 | 20240613 | 173500 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 158 | 20240613 | 173400 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 159 | 20240613 | 173300 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 160 | 20240613 | 173200 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 161 | 20240613 | 173100 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 162 | 20240613 | 173000 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 163 | 20240613 | 172900 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 164 | 20240613 | 172800 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 165 | 20240613 | 172700 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 166 | 20240613 | 172600 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 167 | 20240613 | 172500 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 168 | 20240613 | 172400 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 169 | 20240613 | 172300 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 170 | 20240613 | 172200 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 171 | 20240613 | 172100 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 172 | 20240613 | 172000 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 173 | 20240613 | 171900 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 174 | 20240613 | 171800 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 175 | 20240613 | 171700 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 176 | 20240613 | 171600 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 177 | 20240613 | 171500 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 178 | 20240613 | 171400 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 179 | 20240613 | 171300 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 180 | 20240613 | 171200 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 181 | 20240613 | 171100 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 182 | 20240613 | 171000 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 2284 |
| 183 | 20240613 | 170900 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 184 | 20240613 | 170800 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 185 | 20240613 | 170700 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 186 | 20240613 | 170600 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 187 | 20240613 | 170500 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 188 | 20240613 | 170400 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 189 | 20240613 | 170300 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 190 | 20240613 | 170200 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 191 | 20240613 | 170100 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 192 | 20240613 | 170000 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 193 | 20240613 | 165900 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 194 | 20240613 | 165800 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 195 | 20240613 | 165700 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 196 | 20240613 | 165600 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 197 | 20240613 | 165500 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 198 | 20240613 | 165400 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 199 | 20240613 | 165300 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 200 | 20240613 | 165200 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 201 | 20240613 | 165100 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 202 | 20240613 | 165000 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 203 | 20240613 | 164900 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 204 | 20240613 | 164800 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 205 | 20240613 | 164700 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 206 | 20240613 | 164600 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 207 | 20240613 | 164500 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 208 | 20240613 | 164400 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 209 | 20240613 | 164300 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 210 | 20240613 | 164200 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 211 | 20240613 | 164100 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 212 | 20240613 | 164000 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 2284 |
| 213 | 20240613 | 163900 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 214 | 20240613 | 163800 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 215 | 20240613 | 163700 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 216 | 20240613 | 163600 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 217 | 20240613 | 163500 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 218 | 20240613 | 163400 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 219 | 20240613 | 163300 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 220 | 20240613 | 163200 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 221 | 20240613 | 163100 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 222 | 20240613 | 163000 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 223 | 20240613 | 162900 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 224 | 20240613 | 162800 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 225 | 20240613 | 162700 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 226 | 20240613 | 162600 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 227 | 20240613 | 162500 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 228 | 20240613 | 162400 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 229 | 20240613 | 162300 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 230 | 20240613 | 162200 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 231 | 20240613 | 162100 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 232 | 20240613 | 162000 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 233 | 20240613 | 161900 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 234 | 20240613 | 161800 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 235 | 20240613 | 161700 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 236 | 20240613 | 161600 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 237 | 20240613 | 161500 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 238 | 20240613 | 161400 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 239 | 20240613 | 161300 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 240 | 20240613 | 161200 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 241 | 20240613 | 161100 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 242 | 20240613 | 161000 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 2284 |
| 243 | 20240613 | 160900 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 244 | 20240613 | 160800 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 245 | 20240613 | 160700 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 246 | 20240613 | 160600 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 247 | 20240613 | 160500 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 248 | 20240613 | 160400 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 249 | 20240613 | 160300 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 250 | 20240613 | 160200 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 251 | 20240613 | 160100 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 252 | 20240613 | 160000 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 253 | 20240613 | 155900 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 254 | 20240613 | 155800 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 255 | 20240613 | 155700 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 256 | 20240613 | 155600 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 257 | 20240613 | 155500 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 258 | 20240613 | 155400 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 259 | 20240613 | 155300 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 260 | 20240613 | 155200 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 261 | 20240613 | 155100 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 262 | 20240613 | 155000 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 263 | 20240613 | 154900 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 264 | 20240613 | 154800 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 265 | 20240613 | 154700 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 266 | 20240613 | 154600 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 267 | 20240613 | 154500 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 268 | 20240613 | 154400 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 269 | 20240613 | 154300 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 270 | 20240613 | 154200 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 271 | 20240613 | 154100 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 272 | 20240613 | 154000 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 2284 |
| 273 | 20240613 | 153900 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 274 | 20240613 | 153800 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 275 | 20240613 | 153700 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 276 | 20240613 | 153600 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 277 | 20240613 | 153500 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 278 | 20240613 | 153400 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 279 | 20240613 | 153300 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 280 | 20240613 | 153200 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 281 | 20240613 | 153100 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 282 | 20240613 | 153000 | 7078642350 | 24200 | 24200 | 24200 | 24200 | 2284 |
| 283 | 20240613 | 152900 | 7023369550 | 24300 | 24300 | 24300 | 24300 | 0 |
| 284 | 20240613 | 152800 | 7023369550 | 24300 | 24300 | 24300 | 24300 | 0 |
| 285 | 20240613 | 152700 | 7023369550 | 24300 | 24300 | 24300 | 24300 | 0 |
| 286 | 20240613 | 152600 | 7023369550 | 24300 | 24300 | 24300 | 24300 | 0 |
| 287 | 20240613 | 152500 | 7023369550 | 24300 | 24300 | 24300 | 24300 | 0 |
| 288 | 20240613 | 152400 | 7023369550 | 24300 | 24300 | 24300 | 24300 | 0 |
| 289 | 20240613 | 152300 | 7023369550 | 24300 | 24300 | 24300 | 24300 | 0 |
| 290 | 20240613 | 152200 | 7023369550 | 24300 | 24300 | 24300 | 24300 | 0 |
| 291 | 20240613 | 152100 | 7023369550 | 24300 | 24300 | 24300 | 24300 | 0 |
| 292 | 20240613 | 152000 | 7023369550 | 24300 | 24300 | 24300 | 24300 | 0 |
| 293 | 20240613 | 151900 | 7023369550 | 24300 | 24250 | 24300 | 24200 | 252 |
| 294 | 20240613 | 151800 | 7017256250 | 24200 | 24150 | 24250 | 24150 | 746 |
| 295 | 20240613 | 151700 | 6999198600 | 24200 | 24150 | 24200 | 24150 | 221 |
| 296 | 20240613 | 151600 | 6993854800 | 24150 | 24200 | 24200 | 24150 | 518 |
| 297 | 20240613 | 151500 | 6981323950 | 24200 | 24200 | 24200 | 24200 | 427 |
| 298 | 20240613 | 151400 | 6970990550 | 24200 | 24200 | 24200 | 24200 | 224 |
| 299 | 20240613 | 151300 | 6965569750 | 24200 | 24300 | 24300 | 24200 | 624 |
| 300 | 20240613 | 151200 | 6950439550 | 24300 | 24200 | 24350 | 24200 | 1027 |
| 301 | 20240613 | 151100 | 6925439850 | 24200 | 24300 | 24300 | 24200 | 2064 |
| 302 | 20240613 | 151000 | 6875407700 | 24300 | 24300 | 24300 | 24300 | 209 |
| 303 | 20240613 | 150900 | 6870329000 | 24300 | 24300 | 24300 | 24300 | 204 |
| 304 | 20240613 | 150800 | 6865371800 | 24300 | 24350 | 24350 | 24300 | 232 |
| 305 | 20240613 | 150700 | 6859723850 | 24350 | 24300 | 24350 | 24250 | 386 |
| 306 | 20240613 | 150600 | 6850334750 | 24350 | 24350 | 24350 | 24300 | 286 |
| 307 | 20240613 | 150500 | 6843371050 | 24300 | 24300 | 24300 | 24250 | 143 |
| 308 | 20240613 | 150400 | 6839901150 | 24250 | 24300 | 24350 | 24250 | 450 |
| 309 | 20240613 | 150300 | 6828949900 | 24350 | 24350 | 24350 | 24350 | 84 |
| 310 | 20240613 | 150200 | 6826904500 | 24250 | 24300 | 24350 | 24250 | 788 |
| 311 | 20240613 | 150100 | 6807750250 | 24350 | 24350 | 24350 | 24300 | 395 |
| 312 | 20240613 | 150000 | 6798136450 | 24350 | 24300 | 24400 | 24300 | 93 |
| 313 | 20240613 | 145900 | 6795868850 | 24450 | 24400 | 24450 | 24300 | 779 |
| 314 | 20240613 | 145800 | 6776890100 | 24300 | 24350 | 24350 | 24300 | 862 |
| 315 | 20240613 | 145700 | 6755911700 | 24350 | 24350 | 24400 | 24300 | 373 |
| 316 | 20240613 | 145600 | 6746824200 | 24400 | 24350 | 24400 | 24350 | 132 |
| 317 | 20240613 | 145500 | 6743604950 | 24400 | 24400 | 24400 | 24400 | 396 |
| 318 | 20240613 | 145400 | 6733942550 | 24400 | 24350 | 24400 | 24350 | 435 |
| 319 | 20240613 | 145300 | 6723343550 | 24400 | 24400 | 24400 | 24400 | 1112 |
| 320 | 20240613 | 145200 | 6696210750 | 24400 | 24400 | 24450 | 24400 | 333 |
| 321 | 20240613 | 145100 | 6688080500 | 24450 | 24400 | 24450 | 24350 | 1544 |
| 322 | 20240613 | 145000 | 6650399400 | 24400 | 24250 | 24400 | 24250 | 1778 |
| 323 | 20240613 | 144900 | 6607041300 | 24250 | 24300 | 24300 | 24250 | 228 |
| 324 | 20240613 | 144800 | 6601505150 | 24300 | 24350 | 24400 | 24300 | 2022 |
| 325 | 20240613 | 144700 | 6552331000 | 24350 | 24350 | 24400 | 24350 | 580 |
| 326 | 20240613 | 144600 | 6538206850 | 24400 | 24400 | 24400 | 24350 | 316 |
| 327 | 20240613 | 144500 | 6530496850 | 24400 | 24400 | 24400 | 24400 | 22 |
| 328 | 20240613 | 144400 | 6529960050 | 24400 | 24400 | 24400 | 24400 | 390 |
| 329 | 20240613 | 144300 | 6520444050 | 24350 | 24450 | 24450 | 24350 | 755 |
| 330 | 20240613 | 144200 | 6502000300 | 24450 | 24500 | 24500 | 24450 | 21 |
| 331 | 20240613 | 144100 | 6501486800 | 24400 | 24400 | 24500 | 24400 | 561 |
| 332 | 20240613 | 144000 | 6487755400 | 24450 | 24400 | 24450 | 24400 | 810 |
| 333 | 20240613 | 143900 | 6467959650 | 24450 | 24400 | 24450 | 24400 | 315 |
| 334 | 20240613 | 143800 | 6460259900 | 24450 | 24450 | 24450 | 24450 | 272 |
| 335 | 20240613 | 143700 | 6453609500 | 24400 | 24350 | 24400 | 24350 | 328 |
| 336 | 20240613 | 143600 | 6445610750 | 24400 | 24400 | 24450 | 24400 | 361 |
| 337 | 20240613 | 143500 | 6436802200 | 24400 | 24450 | 24450 | 24350 | 181 |
| 338 | 20240613 | 143400 | 6432393050 | 24450 | 24400 | 24450 | 24400 | 319 |
| 339 | 20240613 | 143300 | 6424608350 | 24350 | 24350 | 24400 | 24350 | 133 |
| 340 | 20240613 | 143200 | 6421369700 | 24350 | 24300 | 24400 | 24300 | 407 |
| 341 | 20240613 | 143100 | 6411458250 | 24300 | 24300 | 24300 | 24300 | 496 |
| 342 | 20240613 | 143000 | 6399405450 | 24300 | 24300 | 24350 | 24300 | 353 |
| 343 | 20240613 | 142900 | 6390813800 | 24300 | 24300 | 24300 | 24250 | 579 |
| 344 | 20240613 | 142800 | 6376747950 | 24300 | 24300 | 24300 | 24250 | 339 |
| 345 | 20240613 | 142700 | 6368510850 | 24300 | 24350 | 24400 | 24300 | 400 |
| 346 | 20240613 | 142600 | 6358771300 | 24350 | 24350 | 24350 | 24350 | 181 |
| 347 | 20240613 | 142500 | 6354363950 | 24350 | 24300 | 24400 | 24300 | 283 |
| 348 | 20240613 | 142400 | 6347472650 | 24250 | 24350 | 24350 | 24250 | 433 |
| 349 | 20240613 | 142300 | 6336945250 | 24350 | 24300 | 24350 | 24300 | 311 |
| 350 | 20240613 | 142200 | 6329374100 | 24300 | 24300 | 24300 | 24300 | 83 |
| 351 | 20240613 | 142100 | 6327357200 | 24300 | 24250 | 24400 | 24250 | 768 |
| 352 | 20240613 | 142000 | 6308642100 | 24250 | 24300 | 24300 | 24250 | 741 |
| 353 | 20240613 | 141900 | 6290653250 | 24300 | 24350 | 24350 | 24300 | 520 |
| 354 | 20240613 | 141800 | 6278003300 | 24350 | 24250 | 24350 | 24200 | 698 |
| 355 | 20240613 | 141700 | 6261043900 | 24250 | 24300 | 24300 | 24250 | 1771 |
| 356 | 20240613 | 141600 | 6218073950 | 24300 | 24350 | 24350 | 24250 | 1405 |
| 357 | 20240613 | 141500 | 6183920000 | 24350 | 24400 | 24400 | 24350 | 693 |
| 358 | 20240613 | 141400 | 6167044200 | 24350 | 24350 | 24450 | 24350 | 780 |
| 359 | 20240613 | 141300 | 6148017050 | 24400 | 24400 | 24500 | 24400 | 1053 |
| 360 | 20240613 | 141200 | 6122299650 | 24400 | 24400 | 24450 | 24400 | 755 |
| 361 | 20240613 | 141100 | 6103863250 | 24450 | 24250 | 24450 | 24250 | 998 |
| 362 | 20240613 | 141000 | 6079567250 | 24250 | 24350 | 24350 | 24200 | 3147 |
| 363 | 20240613 | 140900 | 6003134500 | 24300 | 24350 | 24400 | 24300 | 3642 |
| 364 | 20240613 | 140800 | 5914466650 | 24350 | 24450 | 24500 | 24350 | 1283 |
| 365 | 20240613 | 140700 | 5883160000 | 24450 | 24550 | 24550 | 24450 | 2758 |
| 366 | 20240613 | 140600 | 5815551800 | 24550 | 24550 | 24600 | 24500 | 1295 |
| 367 | 20240613 | 140500 | 5783764750 | 24550 | 24550 | 24650 | 24450 | 5945 |
| 368 | 20240613 | 140400 | 5638089500 | 24550 | 24600 | 24750 | 24550 | 6562 |
| 369 | 20240613 | 140300 | 5476366700 | 24600 | 24900 | 24900 | 24600 | 16224 |
| 370 | 20240613 | 140200 | 5074535800 | 24900 | 24450 | 25000 | 24450 | 45160 |
| 371 | 20240613 | 140100 | 3957756000 | 24450 | 24200 | 24450 | 24200 | 6383 |
| 372 | 20240613 | 140000 | 3802310350 | 24200 | 24150 | 24200 | 24150 | 519 |
| 373 | 20240613 | 135900 | 3789751300 | 24150 | 24150 | 24150 | 24150 | 12 |
| 374 | 20240613 | 135800 | 3789461500 | 24150 | 24100 | 24150 | 24100 | 350 |
| 375 | 20240613 | 135700 | 3781024000 | 24100 | 24150 | 24150 | 24100 | 477 |
| 376 | 20240613 | 135600 | 3769504950 | 24150 | 24150 | 24150 | 24150 | 551 |
| 377 | 20240613 | 135500 | 3756198300 | 24200 | 24200 | 24200 | 24200 | 274 |
| 378 | 20240613 | 135400 | 3749567500 | 24200 | 24150 | 24200 | 24150 | 6 |
| 379 | 20240613 | 135300 | 3749422550 | 24150 | 24200 | 24250 | 24150 | 1434 |
| 380 | 20240613 | 135200 | 3714777300 | 24150 | 24150 | 24150 | 24150 | 5 |
| 381 | 20240613 | 135100 | 3714656550 | 24150 | 24200 | 24200 | 24150 | 517 |
| 382 | 20240613 | 135000 | 3702155650 | 24200 | 24200 | 24200 | 24200 | 2 |
| 383 | 20240613 | 134900 | 3702107250 | 24200 | 24200 | 24250 | 24200 | 574 |
| 384 | 20240613 | 134800 | 3688202850 | 24200 | 24250 | 24250 | 24200 | 377 |
| 385 | 20240613 | 134700 | 3679065800 | 24200 | 24200 | 24200 | 24200 | 100 |
| 386 | 20240613 | 134600 | 3676645800 | 24250 | 24200 | 24250 | 24200 | 306 |
| 387 | 20240613 | 134500 | 3669225950 | 24200 | 24250 | 24250 | 24200 | 152 |
| 388 | 20240613 | 134400 | 3665543050 | 24250 | 24300 | 24300 | 24250 | 389 |
| 389 | 20240613 | 134300 | 3656107750 | 24250 | 24250 | 24250 | 24250 | 12 |
| 390 | 20240613 | 134200 | 3655816750 | 24300 | 24250 | 24300 | 24250 | 396 |
| 391 | 20240613 | 134100 | 3646200100 | 24300 | 24300 | 24300 | 24300 | 64 |
| 392 | 20240613 | 134000 | 3644644900 | 24300 | 24300 | 24300 | 24250 | 298 |
| 393 | 20240613 | 133900 | 3637404000 | 24250 | 24250 | 24250 | 24250 | 255 |
| 394 | 20240613 | 133800 | 3631220250 | 24200 | 24250 | 24250 | 24200 | 31 |
| 395 | 20240613 | 133700 | 3630469100 | 24250 | 24250 | 24250 | 24250 | 426 |
| 396 | 20240613 | 133600 | 3620138600 | 24250 | 24250 | 24250 | 24250 | 105 |
| 397 | 20240613 | 133500 | 3617592350 | 24250 | 24250 | 24300 | 24250 | 306 |
| 398 | 20240613 | 133400 | 3610158200 | 24250 | 24250 | 24250 | 24250 | 312 |
| 399 | 20240613 | 133300 | 3602592200 | 24300 | 24250 | 24300 | 24250 | 421 |
| 400 | 20240613 | 133200 | 3592369300 | 24250 | 24300 | 24300 | 24250 | 647 |
| 401 | 20240613 | 133100 | 3576647300 | 24350 | 24300 | 24350 | 24300 | 43 |
| 402 | 20240613 | 133000 | 3575602250 | 24300 | 24350 | 24350 | 24300 | 338 |
| 403 | 20240613 | 132900 | 3567372100 | 24350 | 24350 | 24350 | 24350 | 113 |
| 404 | 20240613 | 132800 | 3564620550 | 24350 | 24300 | 24350 | 24300 | 397 |
| 405 | 20240613 | 132700 | 3554954650 | 24350 | 24300 | 24350 | 24300 | 146 |
| 406 | 20240613 | 132600 | 3551405450 | 24300 | 24300 | 24300 | 24300 | 308 |
| 407 | 20240613 | 132500 | 3543921050 | 24250 | 24300 | 24300 | 24250 | 91 |
| 408 | 20240613 | 132400 | 3541714000 | 24300 | 24300 | 24300 | 24300 | 285 |
| 409 | 20240613 | 132300 | 3534788500 | 24300 | 24300 | 24350 | 24300 | 316 |
| 410 | 20240613 | 132200 | 3527096050 | 24300 | 24300 | 24300 | 24300 | 142 |
| 411 | 20240613 | 132100 | 3523645450 | 24350 | 24250 | 24350 | 24250 | 680 |
| 412 | 20240613 | 132000 | 3507113650 | 24250 | 24250 | 24250 | 24250 | 2 |
| 413 | 20240613 | 131900 | 3507065150 | 24250 | 24250 | 24300 | 24250 | 339 |
| 414 | 20240613 | 131800 | 3498830750 | 24250 | 24300 | 24300 | 24250 | 71 |
| 415 | 20240613 | 131700 | 3497106400 | 24300 | 24300 | 24300 | 24300 | 383 |
| 416 | 20240613 | 131600 | 3487799500 | 24300 | 24300 | 24300 | 24250 | 334 |
| 417 | 20240613 | 131500 | 3479684400 | 24250 | 24250 | 24250 | 24250 | 38 |
| 418 | 20240613 | 131400 | 3478762900 | 24250 | 24250 | 24300 | 24200 | 831 |
| 419 | 20240613 | 131300 | 3458616450 | 24250 | 24250 | 24250 | 24250 | 37 |
| 420 | 20240613 | 131200 | 3457719200 | 24200 | 24250 | 24250 | 24200 | 662 |
| 421 | 20240613 | 131100 | 3441672700 | 24250 | 24200 | 24250 | 24200 | 745 |
| 422 | 20240613 | 131000 | 3423643000 | 24200 | 24200 | 24200 | 24200 | 380 |
| 423 | 20240613 | 130900 | 3414447000 | 24150 | 24150 | 24200 | 24150 | 104 |
| 424 | 20240613 | 130800 | 3411930400 | 24150 | 24150 | 24150 | 24150 | 552 |
| 425 | 20240613 | 130700 | 3398599600 | 24150 | 24150 | 24150 | 24150 | 109 |
| 426 | 20240613 | 130600 | 3395967250 | 24150 | 24150 | 24150 | 24150 | 52 |
| 427 | 20240613 | 130500 | 3394711450 | 24200 | 24200 | 24250 | 24200 | 312 |
| 428 | 20240613 | 130400 | 3387147450 | 24200 | 24200 | 24200 | 24200 | 140 |
| 429 | 20240613 | 130300 | 3383759450 | 24200 | 24200 | 24200 | 24150 | 269 |
| 430 | 20240613 | 130200 | 3377249700 | 24200 | 24250 | 24250 | 24200 | 49 |
| 431 | 20240613 | 130100 | 3376062800 | 24200 | 24150 | 24200 | 24150 | 119 |
| 432 | 20240613 | 130000 | 3373183300 | 24200 | 24200 | 24200 | 24200 | 281 |
| 433 | 20240613 | 125900 | 3366383100 | 24200 | 24250 | 24250 | 24150 | 1282 |
| 434 | 20240613 | 125800 | 3335347750 | 24250 | 24300 | 24300 | 24250 | 3980 |
| 435 | 20240613 | 125700 | 3238794050 | 24250 | 24250 | 24300 | 24250 | 235 |
| 436 | 20240613 | 125600 | 3233095200 | 24300 | 24300 | 24300 | 24300 | 434 |
| 437 | 20240613 | 125500 | 3222549000 | 24300 | 24300 | 24300 | 24250 | 250 |
| 438 | 20240613 | 125400 | 3216482850 | 24300 | 24300 | 24300 | 24250 | 491 |
| 439 | 20240613 | 125300 | 3204556600 | 24300 | 24250 | 24300 | 24250 | 1089 |
| 440 | 20240613 | 125200 | 3178099850 | 24250 | 24250 | 24250 | 24250 | 196 |
| 441 | 20240613 | 125100 | 3173346850 | 24250 | 24250 | 24300 | 24250 | 595 |
| 442 | 20240613 | 125000 | 3158898150 | 24250 | 24250 | 24250 | 24250 | 127 |
| 443 | 20240613 | 124900 | 3155818400 | 24300 | 24250 | 24300 | 24250 | 370 |
| 444 | 20240613 | 124800 | 3146832200 | 24250 | 24250 | 24250 | 24250 | 196 |
| 445 | 20240613 | 124700 | 3142079200 | 24250 | 24150 | 24250 | 24150 | 1443 |
| 446 | 20240613 | 124600 | 3107114300 | 24150 | 24150 | 24150 | 24150 | 94 |
| 447 | 20240613 | 124500 | 3104844200 | 24150 | 24150 | 24150 | 24100 | 298 |
| 448 | 20240613 | 124400 | 3097650550 | 24150 | 24200 | 24200 | 24150 | 288 |
| 449 | 20240613 | 124300 | 3090681750 | 24200 | 24200 | 24200 | 24200 | 15 |
| 450 | 20240613 | 124200 | 3090318750 | 24200 | 24150 | 24250 | 24150 | 480 |
| 451 | 20240613 | 124100 | 3078702250 | 24150 | 24150 | 24150 | 24150 | 2 |
| 452 | 20240613 | 124000 | 3078653950 | 24150 | 24150 | 24200 | 24150 | 492 |
| 453 | 20240613 | 123900 | 3066758550 | 24150 | 24150 | 24150 | 24150 | 10 |
| 454 | 20240613 | 123800 | 3066517050 | 24200 | 24150 | 24200 | 24150 | 525 |
| 455 | 20240613 | 123700 | 3053816650 | 24150 | 24150 | 24200 | 24150 | 1098 |
| 456 | 20240613 | 123600 | 3027271750 | 24150 | 24150 | 24150 | 24150 | 40 |
| 457 | 20240613 | 123500 | 3026305750 | 24200 | 24150 | 24200 | 24150 | 806 |
| 458 | 20240613 | 123400 | 3006801100 | 24150 | 24150 | 24200 | 24150 | 107 |
| 459 | 20240613 | 123300 | 3004217000 | 24200 | 24200 | 24200 | 24150 | 890 |
| 460 | 20240613 | 123200 | 2982684250 | 24150 | 24150 | 24200 | 24150 | 323 |
| 461 | 20240613 | 123100 | 2974875300 | 24150 | 24150 | 24150 | 24150 | 117 |
| 462 | 20240613 | 123000 | 2972049750 | 24150 | 24200 | 24200 | 24150 | 307 |
| 463 | 20240613 | 122900 | 2964630650 | 24150 | 24150 | 24150 | 24100 | 166 |
| 464 | 20240613 | 122800 | 2960625150 | 24150 | 24200 | 24200 | 24100 | 760 |
| 465 | 20240613 | 122700 | 2942278250 | 24150 | 24200 | 24200 | 24150 | 1186 |
| 466 | 20240613 | 122600 | 2913589850 | 24150 | 24150 | 24200 | 24150 | 618 |
| 467 | 20240613 | 122500 | 2898651500 | 24150 | 24150 | 24150 | 24150 | 230 |
| 468 | 20240613 | 122400 | 2893097000 | 24200 | 24150 | 24200 | 24100 | 2331 |
| 469 | 20240613 | 122300 | 2836798050 | 24100 | 24150 | 24150 | 24100 | 158 |
| 470 | 20240613 | 122200 | 2832982400 | 24100 | 24100 | 24150 | 24100 | 357 |
| 471 | 20240613 | 122100 | 2824362200 | 24100 | 24200 | 24200 | 24100 | 821 |
| 472 | 20240613 | 122000 | 2804533000 | 24150 | 24150 | 24150 | 24150 | 202 |
| 473 | 20240613 | 121900 | 2799654700 | 24150 | 24150 | 24200 | 24150 | 358 |
| 474 | 20240613 | 121800 | 2790994450 | 24150 | 24150 | 24200 | 24150 | 479 |
| 475 | 20240613 | 121700 | 2779420750 | 24150 | 24100 | 24150 | 24100 | 395 |
| 476 | 20240613 | 121600 | 2769883350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 477 | 20240613 | 121500 | 2769883350 | 24100 | 24050 | 24100 | 24050 | 324 |
| 478 | 20240613 | 121400 | 2762077800 | 24100 | 24100 | 24100 | 24100 | 10 |
| 479 | 20240613 | 121300 | 2761836800 | 24100 | 24100 | 24100 | 24050 | 562 |
| 480 | 20240613 | 121200 | 2748304650 | 24100 | 24100 | 24100 | 24100 | 502 |
| 481 | 20240613 | 121100 | 2736206450 | 24050 | 24100 | 24100 | 24050 | 252 |
| 482 | 20240613 | 121000 | 2730144750 | 24150 | 24050 | 24150 | 24050 | 419 |
| 483 | 20240613 | 120900 | 2720037100 | 24150 | 24100 | 24150 | 24100 | 48 |
| 484 | 20240613 | 120800 | 2718880150 | 24100 | 24150 | 24150 | 24100 | 358 |
| 485 | 20240613 | 120700 | 2710235500 | 24150 | 24100 | 24150 | 24100 | 501 |
| 486 | 20240613 | 120600 | 2698161350 | 24150 | 24100 | 24150 | 24100 | 656 |
| 487 | 20240613 | 120500 | 2682338150 | 24100 | 24100 | 24150 | 24100 | 361 |
| 488 | 20240613 | 120400 | 2673624250 | 24100 | 24100 | 24150 | 24100 | 267 |
| 489 | 20240613 | 120300 | 2667189450 | 24150 | 24150 | 24200 | 24150 | 499 |
| 490 | 20240613 | 120200 | 2655124100 | 24150 | 24150 | 24150 | 24150 | 39 |
| 491 | 20240613 | 120100 | 2654182250 | 24150 | 24150 | 24200 | 24150 | 367 |
| 492 | 20240613 | 120000 | 2645305450 | 24150 | 24150 | 24150 | 24150 | 131 |
| 493 | 20240613 | 115900 | 2642141800 | 24150 | 24150 | 24150 | 24100 | 493 |
| 494 | 20240613 | 115800 | 2630250200 | 24100 | 24150 | 24150 | 24100 | 283 |
| 495 | 20240613 | 115700 | 2623418250 | 24200 | 24150 | 24200 | 24150 | 599 |
| 496 | 20240613 | 115600 | 2608938750 | 24150 | 24050 | 24150 | 24050 | 1753 |
| 497 | 20240613 | 115500 | 2566641600 | 24050 | 24050 | 24050 | 24050 | 24 |
| 498 | 20240613 | 115400 | 2566064400 | 24100 | 24050 | 24100 | 24050 | 311 |
| 499 | 20240613 | 115300 | 2558574850 | 24000 | 24050 | 24100 | 24000 | 703 |
| 500 | 20240613 | 115200 | 2541661650 | 24050 | 23950 | 24050 | 23950 | 1085 |
| 501 | 20240613 | 115100 | 2515619300 | 23900 | 23950 | 23950 | 23900 | 4 |
| 502 | 20240613 | 115000 | 2515523600 | 24000 | 23950 | 24000 | 23950 | 290 |
| 503 | 20240613 | 114900 | 2508564100 | 24000 | 24000 | 24000 | 24000 | 277 |
| 504 | 20240613 | 114800 | 2501916100 | 24000 | 24000 | 24000 | 24000 | 40 |
| 505 | 20240613 | 114700 | 2500956100 | 24000 | 24000 | 24000 | 24000 | 292 |
| 506 | 20240613 | 114600 | 2493948100 | 24000 | 24000 | 24000 | 24000 | 74 |
| 507 | 20240613 | 114500 | 2492172100 | 24000 | 24000 | 24000 | 24000 | 401 |
| 508 | 20240613 | 114400 | 2482548100 | 23900 | 23900 | 23900 | 23900 | 1 |
| 509 | 20240613 | 114300 | 2482524200 | 23900 | 23950 | 24050 | 23900 | 1558 |
| 510 | 20240613 | 114200 | 2445127700 | 23950 | 23950 | 23950 | 23950 | 192 |
| 511 | 20240613 | 114100 | 2440529300 | 23950 | 23950 | 23950 | 23950 | 1 |
| 512 | 20240613 | 114000 | 2440505350 | 23950 | 23950 | 24000 | 23950 | 777 |
| 513 | 20240613 | 113900 | 2421896100 | 23900 | 23950 | 23950 | 23900 | 78 |
| 514 | 20240613 | 113800 | 2420028050 | 23950 | 23950 | 23950 | 23950 | 274 |
| 515 | 20240613 | 113700 | 2413465750 | 23900 | 23900 | 23950 | 23900 | 1293 |
| 516 | 20240613 | 113600 | 2382501400 | 23950 | 23850 | 23950 | 23850 | 809 |
| 517 | 20240613 | 113500 | 2363166450 | 23900 | 23900 | 23900 | 23900 | 2 |
| 518 | 20240613 | 113400 | 2363118650 | 23850 | 23850 | 23850 | 23850 | 87 |
| 519 | 20240613 | 113300 | 2361043700 | 23850 | 23850 | 23900 | 23850 | 304 |
| 520 | 20240613 | 113200 | 2353779700 | 23850 | 23850 | 23850 | 23850 | 211 |
| 521 | 20240613 | 113100 | 2348747350 | 23850 | 23800 | 23850 | 23800 | 122 |
| 522 | 20240613 | 113000 | 2345838150 | 23850 | 23850 | 23850 | 23800 | 105 |
| 523 | 20240613 | 112900 | 2343335750 | 23850 | 23850 | 23850 | 23850 | 227 |
| 524 | 20240613 | 112800 | 2337921800 | 23850 | 23850 | 23850 | 23850 | 20 |
| 525 | 20240613 | 112700 | 2337444800 | 23850 | 23850 | 23850 | 23850 | 274 |
| 526 | 20240613 | 112600 | 2330909900 | 23850 | 23850 | 23850 | 23850 | 296 |
| 527 | 20240613 | 112500 | 2323850300 | 23800 | 23800 | 23800 | 23800 | 519 |
| 528 | 20240613 | 112400 | 2311498100 | 23800 | 23750 | 23800 | 23750 | 276 |
| 529 | 20240613 | 112300 | 2304929400 | 23750 | 23800 | 23800 | 23750 | 71 |
| 530 | 20240613 | 112200 | 2303240600 | 23750 | 23800 | 23800 | 23700 | 203 |
| 531 | 20240613 | 112100 | 2298413250 | 23800 | 23800 | 23800 | 23800 | 512 |
| 532 | 20240613 | 112000 | 2286227650 | 23800 | 23800 | 23800 | 23750 | 32 |
| 533 | 20240613 | 111900 | 2285467550 | 23750 | 23750 | 23750 | 23750 | 110 |
| 534 | 20240613 | 111800 | 2282855050 | 23750 | 23750 | 23750 | 23750 | 33 |
| 535 | 20240613 | 111700 | 2282071300 | 23750 | 23750 | 23750 | 23750 | 376 |
| 536 | 20240613 | 111600 | 2273141300 | 23750 | 23750 | 23750 | 23750 | 32 |
| 537 | 20240613 | 111500 | 2272381300 | 23750 | 23700 | 23750 | 23700 | 722 |
| 538 | 20240613 | 111400 | 2255257050 | 23700 | 23650 | 23700 | 23650 | 214 |
| 539 | 20240613 | 111300 | 2250195900 | 23700 | 23650 | 23700 | 23650 | 76 |
| 540 | 20240613 | 111200 | 2248398450 | 23650 | 23700 | 23700 | 23650 | 146 |
| 541 | 20240613 | 111100 | 2244939100 | 23700 | 23750 | 23750 | 23700 | 383 |
| 542 | 20240613 | 111000 | 2235860850 | 23750 | 23750 | 23750 | 23750 | 2 |
| 543 | 20240613 | 110900 | 2235813350 | 23750 | 23800 | 23800 | 23750 | 87 |
| 544 | 20240613 | 110800 | 2233747000 | 23800 | 23750 | 23800 | 23700 | 236 |
| 545 | 20240613 | 110700 | 2228141500 | 23750 | 23700 | 23850 | 23650 | 1258 |
| 546 | 20240613 | 110600 | 2198226350 | 23700 | 23650 | 23700 | 23600 | 309 |
| 547 | 20240613 | 110500 | 2190922500 | 23650 | 23700 | 23700 | 23650 | 96 |
| 548 | 20240613 | 110400 | 2188651950 | 23700 | 23650 | 23700 | 23650 | 14 |
| 549 | 20240613 | 110300 | 2188320650 | 23650 | 23650 | 23650 | 23650 | 2 |
| 550 | 20240613 | 110200 | 2188273350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 551 | 20240613 | 110100 | 2188273350 | 23600 | 23600 | 23600 | 23600 | 20 |
| 552 | 20240613 | 110000 | 2187801350 | 23600 | 23600 | 23600 | 23600 | 2 |
| 553 | 20240613 | 105900 | 2187754150 | 23600 | 23600 | 23650 | 23600 | 457 |
| 554 | 20240613 | 105800 | 2176968450 | 23600 | 23600 | 23650 | 23600 | 235 |
| 555 | 20240613 | 105700 | 2171417050 | 23600 | 23600 | 23600 | 23600 | 233 |
| 556 | 20240613 | 105600 | 2165918250 | 23600 | 23650 | 23650 | 23600 | 794 |
| 557 | 20240613 | 105500 | 2147162050 | 23600 | 23600 | 23600 | 23600 | 22 |
| 558 | 20240613 | 105400 | 2146642850 | 23600 | 23650 | 23650 | 23600 | 142 |
| 559 | 20240613 | 105300 | 2143289550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 560 | 20240613 | 105200 | 2143289550 | 23650 | 23650 | 23650 | 23650 | 402 |
| 561 | 20240613 | 105100 | 2133782250 | 23650 | 23650 | 23650 | 23650 | 111 |
| 562 | 20240613 | 105000 | 2131157100 | 23650 | 23650 | 23650 | 23650 | 2 |
| 563 | 20240613 | 104900 | 2131109800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 564 | 20240613 | 104800 | 2131109800 | 23650 | 23600 | 23650 | 23600 | 188 |
| 565 | 20240613 | 104700 | 2126669300 | 23600 | 23600 | 23600 | 23600 | 1 |
| 566 | 20240613 | 104600 | 2126645700 | 23600 | 23600 | 23600 | 23600 | 53 |
| 567 | 20240613 | 104500 | 2125394900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 568 | 20240613 | 104400 | 2125394900 | 23600 | 23600 | 23600 | 23600 | 110 |
| 569 | 20240613 | 104300 | 2122798900 | 23600 | 23600 | 23600 | 23600 | 4 |
| 570 | 20240613 | 104200 | 2122704500 | 23600 | 23650 | 23650 | 23600 | 422 |
| 571 | 20240613 | 104100 | 2112735250 | 23600 | 23600 | 23600 | 23600 | 652 |
| 572 | 20240613 | 104000 | 2097348050 | 23600 | 23600 | 23600 | 23600 | 15 |
| 573 | 20240613 | 103900 | 2096994050 | 23600 | 23600 | 23600 | 23600 | 358 |
| 574 | 20240613 | 103800 | 2088545250 | 23600 | 23650 | 23650 | 23600 | 203 |
| 575 | 20240613 | 103700 | 2083754350 | 23600 | 23600 | 23600 | 23600 | 28 |
| 576 | 20240613 | 103600 | 2083093550 | 23600 | 23600 | 23600 | 23600 | 923 |
| 577 | 20240613 | 103500 | 2061310750 | 23600 | 23600 | 23600 | 23600 | 189 |
| 578 | 20240613 | 103400 | 2056850350 | 23650 | 23650 | 23650 | 23650 | 274 |
| 579 | 20240613 | 103300 | 2050370250 | 23650 | 23650 | 23650 | 23600 | 387 |
| 580 | 20240613 | 103200 | 2041218150 | 23650 | 23650 | 23650 | 23600 | 346 |
| 581 | 20240613 | 103100 | 2033051000 | 23650 | 23650 | 23650 | 23650 | 5 |
| 582 | 20240613 | 103000 | 2032932750 | 23650 | 23650 | 23650 | 23600 | 139 |
| 583 | 20240613 | 102900 | 2029645850 | 23650 | 23600 | 23650 | 23600 | 170 |
| 584 | 20240613 | 102800 | 2025625850 | 23600 | 23650 | 23650 | 23600 | 52 |
| 585 | 20240613 | 102700 | 2024398500 | 23650 | 23650 | 23650 | 23650 | 15 |
| 586 | 20240613 | 102600 | 2024043750 | 23650 | 23650 | 23650 | 23650 | 10 |
| 587 | 20240613 | 102500 | 2023807250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 588 | 20240613 | 102400 | 2023807250 | 23600 | 23650 | 23650 | 23600 | 8 |
| 589 | 20240613 | 102300 | 2023618200 | 23600 | 23600 | 23600 | 23600 | 123 |
| 590 | 20240613 | 102200 | 2020715400 | 23600 | 23600 | 23600 | 23600 | 53 |
| 591 | 20240613 | 102100 | 2019464600 | 23600 | 23600 | 23650 | 23600 | 133 |
| 592 | 20240613 | 102000 | 2016325600 | 23600 | 23650 | 23650 | 23600 | 7 |
| 593 | 20240613 | 101900 | 2016160100 | 23600 | 23600 | 23650 | 23600 | 58 |
| 594 | 20240613 | 101800 | 2014791250 | 23600 | 23550 | 23600 | 23550 | 350 |
| 595 | 20240613 | 101700 | 2006539400 | 23550 | 23550 | 23550 | 23550 | 1000 |
| 596 | 20240613 | 101600 | 1982989400 | 23550 | 23550 | 23550 | 23550 | 605 |
| 597 | 20240613 | 101500 | 1968741650 | 23550 | 23600 | 23600 | 23550 | 57 |
| 598 | 20240613 | 101400 | 1967399050 | 23600 | 23550 | 23600 | 23500 | 251 |
| 599 | 20240613 | 101300 | 1961485800 | 23500 | 23650 | 23650 | 23500 | 3714 |
| 600 | 20240613 | 101200 | 1874061700 | 23650 | 23600 | 23650 | 23600 | 54 |
| 601 | 20240613 | 101100 | 1872787150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 602 | 20240613 | 101000 | 1872787150 | 23600 | 23650 | 23650 | 23600 | 813 |
| 603 | 20240613 | 100900 | 1853560400 | 23650 | 23650 | 23650 | 23600 | 1427 |
| 604 | 20240613 | 100800 | 1819813850 | 23650 | 23600 | 23650 | 23600 | 23 |
| 605 | 20240613 | 100700 | 1819270650 | 23600 | 23650 | 23650 | 23550 | 200 |
| 606 | 20240613 | 100600 | 1814551800 | 23550 | 23650 | 23650 | 23550 | 998 |
| 607 | 20240613 | 100500 | 1791003450 | 23650 | 23650 | 23650 | 23650 | 28 |
| 608 | 20240613 | 100400 | 1790341250 | 23700 | 23650 | 23700 | 23600 | 1070 |
| 609 | 20240613 | 100300 | 1765060800 | 23650 | 23700 | 23700 | 23650 | 579 |
| 610 | 20240613 | 100200 | 1751367400 | 23700 | 23700 | 23700 | 23700 | 13 |
| 611 | 20240613 | 100100 | 1751059300 | 23700 | 23700 | 23700 | 23700 | 60 |
| 612 | 20240613 | 100000 | 1749637300 | 23700 | 23750 | 23800 | 23650 | 841 |
| 613 | 20240613 | 095900 | 1729740450 | 23700 | 23750 | 23750 | 23700 | 62 |
| 614 | 20240613 | 095800 | 1728270900 | 23750 | 23800 | 23800 | 23750 | 106 |
| 615 | 20240613 | 095700 | 1725753000 | 23800 | 23750 | 23800 | 23750 | 101 |
| 616 | 20240613 | 095600 | 1723354200 | 23750 | 23750 | 23750 | 23700 | 41 |
| 617 | 20240613 | 095500 | 1722381950 | 23750 | 23700 | 23750 | 23650 | 383 |
| 618 | 20240613 | 095400 | 1713310000 | 23750 | 23750 | 23750 | 23750 | 3 |
| 619 | 20240613 | 095300 | 1713238750 | 23800 | 23750 | 23800 | 23750 | 39 |
| 620 | 20240613 | 095200 | 1712311100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 621 | 20240613 | 095100 | 1712311100 | 23650 | 23800 | 23800 | 23650 | 99 |
| 622 | 20240613 | 095000 | 1709962250 | 23800 | 23800 | 23800 | 23650 | 211 |
| 623 | 20240613 | 094900 | 1704969550 | 23750 | 23750 | 23750 | 23750 | 50 |
| 624 | 20240613 | 094800 | 1703782050 | 23650 | 23700 | 23700 | 23650 | 15 |
| 625 | 20240613 | 094700 | 1703426600 | 23650 | 23750 | 23750 | 23650 | 203 |
| 626 | 20240613 | 094600 | 1698619500 | 23700 | 23800 | 23800 | 23700 | 273 |
| 627 | 20240613 | 094500 | 1692149300 | 23750 | 23800 | 23800 | 23700 | 358 |
| 628 | 20240613 | 094400 | 1683646950 | 23800 | 23750 | 23800 | 23700 | 417 |
| 629 | 20240613 | 094300 | 1673752900 | 23750 | 23700 | 23750 | 23700 | 142 |
| 630 | 20240613 | 094200 | 1670382650 | 23700 | 23700 | 23700 | 23700 | 113 |
| 631 | 20240613 | 094100 | 1667704550 | 23650 | 23750 | 23750 | 23650 | 829 |
| 632 | 20240613 | 094000 | 1648056450 | 23750 | 23850 | 23850 | 23750 | 565 |
| 633 | 20240613 | 093900 | 1634618900 | 23850 | 23850 | 23850 | 23850 | 116 |
| 634 | 20240613 | 093800 | 1631852300 | 23850 | 23900 | 23900 | 23850 | 97 |
| 635 | 20240613 | 093700 | 1629537800 | 23850 | 23850 | 23850 | 23850 | 92 |
| 636 | 20240613 | 093600 | 1627343600 | 23850 | 23850 | 23850 | 23800 | 141 |
| 637 | 20240613 | 093500 | 1623985550 | 23800 | 23900 | 23950 | 23800 | 917 |
| 638 | 20240613 | 093400 | 1602123900 | 23900 | 23950 | 23950 | 23900 | 101 |
| 639 | 20240613 | 093300 | 1599705000 | 23950 | 23900 | 23950 | 23800 | 434 |
| 640 | 20240613 | 093200 | 1589334100 | 23950 | 24000 | 24050 | 23800 | 1476 |
| 641 | 20240613 | 093100 | 1554083100 | 24050 | 23950 | 24050 | 23850 | 3210 |
| 642 | 20240613 | 093000 | 1477128100 | 23950 | 23800 | 24000 | 23800 | 1987 |
| 643 | 20240613 | 092900 | 1429614100 | 23700 | 23650 | 23950 | 23550 | 5337 |
| 644 | 20240613 | 092800 | 1303035450 | 23650 | 23750 | 23750 | 23650 | 981 |
| 645 | 20240613 | 092700 | 1279789700 | 23750 | 23750 | 23750 | 23700 | 231 |
| 646 | 20240613 | 092600 | 1274305350 | 23750 | 23750 | 23750 | 23700 | 934 |
| 647 | 20240613 | 092500 | 1252136400 | 23750 | 23900 | 23900 | 23750 | 3164 |
| 648 | 20240613 | 092400 | 1176727750 | 23950 | 23950 | 23950 | 23950 | 11 |
| 649 | 20240613 | 092300 | 1176464300 | 23950 | 23900 | 23950 | 23900 | 357 |
| 650 | 20240613 | 092200 | 1167931950 | 23900 | 23900 | 23950 | 23900 | 1530 |
| 651 | 20240613 | 092100 | 1131364400 | 23950 | 24000 | 24000 | 23900 | 2534 |
| 652 | 20240613 | 092000 | 1070684600 | 24000 | 24050 | 24050 | 24000 | 19 |
| 653 | 20240613 | 091900 | 1070228450 | 24050 | 23950 | 24050 | 23950 | 443 |
| 654 | 20240613 | 091800 | 1059617750 | 23950 | 24000 | 24050 | 23950 | 778 |
| 655 | 20240613 | 091700 | 1040969000 | 24000 | 24000 | 24000 | 24000 | 282 |
| 656 | 20240613 | 091600 | 1034201000 | 24000 | 23900 | 24000 | 23900 | 322 |
| 657 | 20240613 | 091500 | 1026500800 | 23950 | 23950 | 23950 | 23900 | 403 |
| 658 | 20240613 | 091400 | 1016860250 | 23950 | 24000 | 24000 | 23950 | 3452 |
| 659 | 20240613 | 091300 | 934055650 | 24000 | 24050 | 24050 | 24000 | 257 |
| 660 | 20240613 | 091200 | 927882500 | 24050 | 23950 | 24050 | 23950 | 352 |
| 661 | 20240613 | 091100 | 919436250 | 23950 | 24000 | 24000 | 23950 | 655 |
| 662 | 20240613 | 091000 | 903736150 | 23950 | 23950 | 24100 | 23850 | 1303 |
| 663 | 20240613 | 090900 | 872526550 | 23950 | 24250 | 24350 | 23800 | 4541 |
| 664 | 20240613 | 090800 | 763878950 | 24350 | 24350 | 24450 | 24250 | 2406 |
| 665 | 20240613 | 090700 | 705212700 | 24400 | 24350 | 24650 | 24200 | 12252 |
| 666 | 20240613 | 090600 | 404913650 | 24350 | 24250 | 24400 | 24000 | 6108 |
| 667 | 20240613 | 090500 | 256536900 | 24200 | 23850 | 24200 | 23850 | 5973 |
| 668 | 20240613 | 090400 | 112619400 | 23800 | 23850 | 23850 | 23800 | 110 |
| 669 | 20240613 | 090300 | 109997550 | 23850 | 24000 | 24000 | 23850 | 1918 |
| 670 | 20240613 | 090200 | 64205400 | 23950 | 24100 | 24100 | 23950 | 299 |
| 671 | 20240613 | 090100 | 57018650 | 24100 | 24000 | 24150 | 23950 | 1511 |
| 672 | 20240613 | 090000 | 20714650 | 24100 | 24100 | 24100 | 23950 | 831 |