38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 204400 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 11269 |
| 3 | 20240628 | 204300 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20240628 | 204200 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20240628 | 204100 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20240628 | 204000 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20240628 | 203900 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20240628 | 203800 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20240628 | 203700 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20240628 | 203600 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20240628 | 203500 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20240628 | 203400 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20240628 | 203300 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20240628 | 203200 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20240628 | 203100 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20240628 | 203000 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20240628 | 202900 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20240628 | 202800 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20240628 | 202700 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20240628 | 202600 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20240628 | 202500 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20240628 | 202400 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20240628 | 202300 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20240628 | 202200 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20240628 | 202100 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20240628 | 202000 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20240628 | 201900 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20240628 | 201800 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20240628 | 201700 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20240628 | 201600 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20240628 | 201500 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20240628 | 201400 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 11269 |
| 33 | 20240628 | 201300 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20240628 | 201200 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20240628 | 201100 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20240628 | 201000 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20240628 | 200900 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20240628 | 200800 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20240628 | 200700 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20240628 | 200600 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20240628 | 200500 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20240628 | 200400 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20240628 | 200300 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20240628 | 200200 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20240628 | 200100 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20240628 | 200000 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20240628 | 195900 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20240628 | 195800 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20240628 | 195700 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20240628 | 195600 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20240628 | 195500 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20240628 | 195400 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20240628 | 195300 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20240628 | 195200 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20240628 | 195100 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20240628 | 195000 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20240628 | 194900 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20240628 | 194800 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20240628 | 194700 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20240628 | 194600 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20240628 | 194500 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20240628 | 194400 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 11269 |
| 63 | 20240628 | 194300 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20240628 | 194200 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20240628 | 194100 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20240628 | 194000 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20240628 | 193900 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20240628 | 193800 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20240628 | 193700 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20240628 | 193600 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20240628 | 193500 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20240628 | 193400 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20240628 | 193300 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20240628 | 193200 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20240628 | 193100 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20240628 | 193000 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20240628 | 192900 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20240628 | 192800 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20240628 | 192700 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20240628 | 192600 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20240628 | 192500 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20240628 | 192400 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20240628 | 192300 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20240628 | 192200 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20240628 | 192100 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20240628 | 192000 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20240628 | 191900 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20240628 | 191800 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20240628 | 191700 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20240628 | 191600 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20240628 | 191500 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20240628 | 191400 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 11269 |
| 93 | 20240628 | 191300 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20240628 | 191200 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20240628 | 191100 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20240628 | 191000 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20240628 | 190900 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20240628 | 190800 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20240628 | 190700 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20240628 | 190600 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20240628 | 190500 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20240628 | 190400 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20240628 | 190300 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20240628 | 190200 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20240628 | 190100 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20240628 | 190000 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20240628 | 185900 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20240628 | 185800 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20240628 | 185700 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20240628 | 185600 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20240628 | 185500 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20240628 | 185400 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20240628 | 185300 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20240628 | 185200 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20240628 | 185100 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20240628 | 185000 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20240628 | 184900 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20240628 | 184800 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20240628 | 184700 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20240628 | 184600 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20240628 | 184500 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20240628 | 184400 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 11269 |
| 123 | 20240628 | 184300 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20240628 | 184200 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20240628 | 184100 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20240628 | 184000 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20240628 | 183900 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20240628 | 183800 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20240628 | 183700 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20240628 | 183600 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20240628 | 183500 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20240628 | 183400 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20240628 | 183300 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20240628 | 183200 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20240628 | 183100 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20240628 | 183000 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20240628 | 182900 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20240628 | 182800 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20240628 | 182700 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20240628 | 182600 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20240628 | 182500 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20240628 | 182400 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20240628 | 182300 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20240628 | 182200 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20240628 | 182100 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20240628 | 182000 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20240628 | 181900 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20240628 | 181800 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20240628 | 181700 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20240628 | 181600 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20240628 | 181500 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20240628 | 181400 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 11269 |
| 153 | 20240628 | 181300 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20240628 | 181200 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20240628 | 181100 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20240628 | 181000 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20240628 | 180900 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20240628 | 180800 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20240628 | 180700 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20240628 | 180600 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20240628 | 180500 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20240628 | 180400 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20240628 | 180300 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20240628 | 180200 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20240628 | 180100 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20240628 | 180000 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20240628 | 175900 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20240628 | 175800 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20240628 | 175700 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20240628 | 175600 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20240628 | 175500 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20240628 | 175400 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20240628 | 175300 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20240628 | 175200 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20240628 | 175100 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20240628 | 175000 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20240628 | 174900 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20240628 | 174800 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20240628 | 174700 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20240628 | 174600 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20240628 | 174500 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20240628 | 174400 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 11269 |
| 183 | 20240628 | 174300 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20240628 | 174200 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20240628 | 174100 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20240628 | 174000 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20240628 | 173900 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20240628 | 173800 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20240628 | 173700 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20240628 | 173600 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20240628 | 173500 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20240628 | 173400 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20240628 | 173300 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20240628 | 173200 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20240628 | 173100 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20240628 | 173000 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20240628 | 172900 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20240628 | 172800 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20240628 | 172700 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20240628 | 172600 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20240628 | 172500 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20240628 | 172400 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20240628 | 172300 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20240628 | 172200 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20240628 | 172100 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20240628 | 172000 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20240628 | 171900 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20240628 | 171800 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20240628 | 171700 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20240628 | 171600 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20240628 | 171500 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20240628 | 171400 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 11269 |
| 213 | 20240628 | 171300 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20240628 | 171200 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20240628 | 171100 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20240628 | 171000 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 217 | 20240628 | 170900 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 218 | 20240628 | 170800 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 219 | 20240628 | 170700 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20240628 | 170600 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20240628 | 170500 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20240628 | 170400 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20240628 | 170300 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20240628 | 170200 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20240628 | 170100 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 226 | 20240628 | 170000 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 227 | 20240628 | 165900 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 228 | 20240628 | 165800 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 229 | 20240628 | 165700 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 230 | 20240628 | 165600 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 231 | 20240628 | 165500 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 232 | 20240628 | 165400 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 233 | 20240628 | 165300 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 234 | 20240628 | 165200 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 235 | 20240628 | 165100 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 236 | 20240628 | 165000 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 237 | 20240628 | 164900 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 238 | 20240628 | 164800 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 239 | 20240628 | 164700 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 240 | 20240628 | 164600 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 241 | 20240628 | 164500 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 242 | 20240628 | 164400 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 11269 |
| 243 | 20240628 | 164300 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 244 | 20240628 | 164200 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 245 | 20240628 | 164100 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 246 | 20240628 | 164000 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 247 | 20240628 | 163900 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 248 | 20240628 | 163800 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 249 | 20240628 | 163700 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 250 | 20240628 | 163600 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 251 | 20240628 | 163500 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 252 | 20240628 | 163400 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 253 | 20240628 | 163300 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 254 | 20240628 | 163200 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 255 | 20240628 | 163100 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 256 | 20240628 | 163000 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 257 | 20240628 | 162900 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 258 | 20240628 | 162800 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 259 | 20240628 | 162700 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 260 | 20240628 | 162600 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 261 | 20240628 | 162500 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 262 | 20240628 | 162400 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 263 | 20240628 | 162300 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 264 | 20240628 | 162200 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 265 | 20240628 | 162100 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 266 | 20240628 | 162000 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 267 | 20240628 | 161900 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 268 | 20240628 | 161800 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 269 | 20240628 | 161700 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 270 | 20240628 | 161600 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 271 | 20240628 | 161500 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 272 | 20240628 | 161400 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 11269 |
| 273 | 20240628 | 161300 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 274 | 20240628 | 161200 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 275 | 20240628 | 161100 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 276 | 20240628 | 161000 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 277 | 20240628 | 160900 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 278 | 20240628 | 160800 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 279 | 20240628 | 160700 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 280 | 20240628 | 160600 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 281 | 20240628 | 160500 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 282 | 20240628 | 160400 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 283 | 20240628 | 160300 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 284 | 20240628 | 160200 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 285 | 20240628 | 160100 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 286 | 20240628 | 160000 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 287 | 20240628 | 155900 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 288 | 20240628 | 155800 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 289 | 20240628 | 155700 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 290 | 20240628 | 155600 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 291 | 20240628 | 155500 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 292 | 20240628 | 155400 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 293 | 20240628 | 155300 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 294 | 20240628 | 155200 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 295 | 20240628 | 155100 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 296 | 20240628 | 155000 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 297 | 20240628 | 154900 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 298 | 20240628 | 154800 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 299 | 20240628 | 154700 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 300 | 20240628 | 154600 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 301 | 20240628 | 154500 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 302 | 20240628 | 154400 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 11269 |
| 303 | 20240628 | 154300 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 304 | 20240628 | 154200 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 305 | 20240628 | 154100 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 306 | 20240628 | 154000 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 307 | 20240628 | 153900 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 308 | 20240628 | 153800 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 309 | 20240628 | 153700 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 310 | 20240628 | 153600 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 311 | 20240628 | 153500 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 312 | 20240628 | 153400 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 313 | 20240628 | 153300 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 314 | 20240628 | 153200 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 315 | 20240628 | 153100 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 316 | 20240628 | 153000 | 10208419100 | 21500 | 21500 | 21500 | 21500 | 11269 |
| 317 | 20240628 | 152900 | 9966135600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 318 | 20240628 | 152800 | 9966135600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 319 | 20240628 | 152700 | 9966135600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 320 | 20240628 | 152600 | 9966135600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 321 | 20240628 | 152500 | 9966135600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 322 | 20240628 | 152400 | 9966135600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 323 | 20240628 | 152300 | 9966135600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 324 | 20240628 | 152200 | 9966135600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 325 | 20240628 | 152100 | 9966135600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 326 | 20240628 | 152000 | 9966135600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 327 | 20240628 | 151900 | 9966135600 | 21600 | 21600 | 21650 | 21550 | 2316 |
| 328 | 20240628 | 151800 | 9916120550 | 21600 | 21650 | 21650 | 21600 | 162 |
| 329 | 20240628 | 151700 | 9912618700 | 21600 | 21650 | 21650 | 21600 | 438 |
| 330 | 20240628 | 151600 | 9903154200 | 21600 | 21600 | 21650 | 21550 | 769 |
| 331 | 20240628 | 151500 | 9886543900 | 21600 | 21600 | 21600 | 21600 | 749 |
| 332 | 20240628 | 151400 | 9870365500 | 21600 | 21550 | 21600 | 21550 | 236 |
| 333 | 20240628 | 151300 | 9865279500 | 21600 | 21600 | 21600 | 21550 | 714 |
| 334 | 20240628 | 151200 | 9849862450 | 21600 | 21600 | 21600 | 21550 | 1122 |
| 335 | 20240628 | 151100 | 9825637500 | 21600 | 21600 | 21600 | 21550 | 657 |
| 336 | 20240628 | 151000 | 9811448200 | 21600 | 21600 | 21600 | 21550 | 560 |
| 337 | 20240628 | 150900 | 9799359450 | 21600 | 21550 | 21600 | 21550 | 266 |
| 338 | 20240628 | 150800 | 9793624650 | 21550 | 21550 | 21550 | 21500 | 772 |
| 339 | 20240628 | 150700 | 9776990600 | 21550 | 21550 | 21600 | 21550 | 1321 |
| 340 | 20240628 | 150600 | 9748520000 | 21550 | 21600 | 21600 | 21550 | 533 |
| 341 | 20240628 | 150500 | 9737017800 | 21550 | 21600 | 21600 | 21500 | 223 |
| 342 | 20240628 | 150400 | 9732204650 | 21550 | 21500 | 21550 | 21500 | 1198 |
| 343 | 20240628 | 150300 | 9706411400 | 21550 | 21500 | 21550 | 21500 | 182 |
| 344 | 20240628 | 150200 | 9702494500 | 21500 | 21500 | 21550 | 21500 | 1154 |
| 345 | 20240628 | 150100 | 9677650200 | 21500 | 21500 | 21550 | 21500 | 648 |
| 346 | 20240628 | 150000 | 9663715850 | 21500 | 21500 | 21550 | 21500 | 1167 |
| 347 | 20240628 | 145900 | 9638608200 | 21500 | 21450 | 21500 | 21450 | 959 |
| 348 | 20240628 | 145800 | 9618005650 | 21450 | 21400 | 21550 | 21400 | 5375 |
| 349 | 20240628 | 145700 | 9502498700 | 21400 | 21400 | 21450 | 21400 | 611 |
| 350 | 20240628 | 145600 | 9489409900 | 21450 | 21450 | 21500 | 21400 | 1840 |
| 351 | 20240628 | 145500 | 9450002700 | 21450 | 21450 | 21500 | 21450 | 2410 |
| 352 | 20240628 | 145400 | 9398305050 | 21450 | 21550 | 21550 | 21450 | 9881 |
| 353 | 20240628 | 145300 | 9185961900 | 21600 | 21550 | 21600 | 21550 | 303 |
| 354 | 20240628 | 145200 | 9179430150 | 21550 | 21650 | 21650 | 21550 | 310 |
| 355 | 20240628 | 145100 | 9172741750 | 21600 | 21600 | 21600 | 21550 | 4227 |
| 356 | 20240628 | 145000 | 9081611750 | 21600 | 21550 | 21600 | 21500 | 5482 |
| 357 | 20240628 | 144900 | 8963556100 | 21600 | 21600 | 21600 | 21550 | 676 |
| 358 | 20240628 | 144800 | 8948959400 | 21600 | 21600 | 21600 | 21600 | 425 |
| 359 | 20240628 | 144700 | 8939779400 | 21600 | 21650 | 21650 | 21600 | 4422 |
| 360 | 20240628 | 144600 | 8844138250 | 21650 | 21700 | 21700 | 21650 | 436 |
| 361 | 20240628 | 144500 | 8834695250 | 21650 | 21650 | 21700 | 21650 | 61 |
| 362 | 20240628 | 144400 | 8833374100 | 21650 | 21750 | 21750 | 21650 | 1038 |
| 363 | 20240628 | 144300 | 8810842500 | 21750 | 21700 | 21750 | 21700 | 372 |
| 364 | 20240628 | 144200 | 8802770000 | 21700 | 21750 | 21750 | 21700 | 637 |
| 365 | 20240628 | 144100 | 8788917750 | 21750 | 21750 | 21750 | 21700 | 125 |
| 366 | 20240628 | 144000 | 8786199350 | 21750 | 21750 | 21750 | 21750 | 701 |
| 367 | 20240628 | 143900 | 8770952600 | 21750 | 21750 | 21750 | 21700 | 117 |
| 368 | 20240628 | 143800 | 8768411300 | 21750 | 21700 | 21750 | 21700 | 64 |
| 369 | 20240628 | 143700 | 8767020250 | 21750 | 21750 | 21750 | 21700 | 259 |
| 370 | 20240628 | 143600 | 8761392000 | 21700 | 21700 | 21700 | 21700 | 320 |
| 371 | 20240628 | 143500 | 8754448000 | 21750 | 21800 | 21800 | 21750 | 1147 |
| 372 | 20240628 | 143400 | 8729494950 | 21800 | 21800 | 21800 | 21800 | 35 |
| 373 | 20240628 | 143300 | 8728731950 | 21800 | 21800 | 21800 | 21750 | 99 |
| 374 | 20240628 | 143200 | 8726573800 | 21800 | 21800 | 21800 | 21800 | 366 |
| 375 | 20240628 | 143100 | 8718595000 | 21800 | 21750 | 21800 | 21750 | 2124 |
| 376 | 20240628 | 143000 | 8672397500 | 21750 | 21700 | 21750 | 21700 | 812 |
| 377 | 20240628 | 142900 | 8654747500 | 21700 | 21700 | 21700 | 21700 | 50 |
| 378 | 20240628 | 142800 | 8653662500 | 21750 | 21750 | 21750 | 21650 | 3102 |
| 379 | 20240628 | 142700 | 8586400900 | 21750 | 21750 | 21750 | 21750 | 3 |
| 380 | 20240628 | 142600 | 8586335650 | 21750 | 21700 | 21750 | 21700 | 207 |
| 381 | 20240628 | 142500 | 8581837350 | 21700 | 21750 | 21750 | 21700 | 523 |
| 382 | 20240628 | 142400 | 8570488150 | 21700 | 21700 | 21750 | 21700 | 878 |
| 383 | 20240628 | 142300 | 8551431550 | 21700 | 21700 | 21700 | 21650 | 279 |
| 384 | 20240628 | 142200 | 8545377750 | 21700 | 21700 | 21700 | 21650 | 648 |
| 385 | 20240628 | 142100 | 8531321150 | 21700 | 21700 | 21700 | 21700 | 727 |
| 386 | 20240628 | 142000 | 8515545250 | 21700 | 21700 | 21700 | 21650 | 98 |
| 387 | 20240628 | 141900 | 8513419000 | 21700 | 21700 | 21700 | 21700 | 9 |
| 388 | 20240628 | 141800 | 8513223700 | 21650 | 21700 | 21700 | 21650 | 149 |
| 389 | 20240628 | 141700 | 8509995400 | 21700 | 21700 | 21750 | 21650 | 1536 |
| 390 | 20240628 | 141600 | 8476663000 | 21700 | 21750 | 21750 | 21700 | 62 |
| 391 | 20240628 | 141500 | 8475315600 | 21750 | 21750 | 21750 | 21750 | 37 |
| 392 | 20240628 | 141400 | 8474510850 | 21700 | 21750 | 21750 | 21700 | 434 |
| 393 | 20240628 | 141300 | 8465076950 | 21750 | 21700 | 21750 | 21700 | 935 |
| 394 | 20240628 | 141200 | 8444741850 | 21750 | 21700 | 21750 | 21700 | 250 |
| 395 | 20240628 | 141100 | 8439314650 | 21700 | 21700 | 21700 | 21700 | 993 |
| 396 | 20240628 | 141000 | 8417766550 | 21700 | 21650 | 21700 | 21650 | 381 |
| 397 | 20240628 | 140900 | 8409499000 | 21700 | 21650 | 21700 | 21650 | 718 |
| 398 | 20240628 | 140800 | 8393932000 | 21700 | 21600 | 21700 | 21600 | 1082 |
| 399 | 20240628 | 140700 | 8370507750 | 21650 | 21600 | 21650 | 21600 | 1326 |
| 400 | 20240628 | 140600 | 8341802400 | 21600 | 21600 | 21650 | 21600 | 205 |
| 401 | 20240628 | 140500 | 8337368000 | 21600 | 21600 | 21600 | 21600 | 220 |
| 402 | 20240628 | 140400 | 8332616000 | 21600 | 21650 | 21650 | 21600 | 998 |
| 403 | 20240628 | 140300 | 8311046850 | 21650 | 21600 | 21650 | 21600 | 303 |
| 404 | 20240628 | 140200 | 8304491900 | 21600 | 21600 | 21600 | 21600 | 1 |
| 405 | 20240628 | 140100 | 8304470300 | 21600 | 21600 | 21650 | 21550 | 342 |
| 406 | 20240628 | 140000 | 8297089850 | 21550 | 21550 | 21600 | 21550 | 400 |
| 407 | 20240628 | 135900 | 8288454900 | 21550 | 21550 | 21600 | 21550 | 929 |
| 408 | 20240628 | 135800 | 8268434700 | 21600 | 21600 | 21600 | 21600 | 74 |
| 409 | 20240628 | 135700 | 8266836300 | 21550 | 21600 | 21600 | 21550 | 1954 |
| 410 | 20240628 | 135600 | 8224718700 | 21600 | 21550 | 21600 | 21550 | 304 |
| 411 | 20240628 | 135500 | 8218165650 | 21550 | 21600 | 21600 | 21550 | 443 |
| 412 | 20240628 | 135400 | 8208615950 | 21550 | 21700 | 21700 | 21500 | 20166 |
| 413 | 20240628 | 135300 | 7774157850 | 21650 | 21650 | 21650 | 21650 | 0 |
| 414 | 20240628 | 135200 | 7774157850 | 21650 | 21700 | 21700 | 21650 | 117 |
| 415 | 20240628 | 135100 | 7771623000 | 21650 | 21650 | 21650 | 21600 | 408 |
| 416 | 20240628 | 135000 | 7762790300 | 21650 | 21650 | 21650 | 21600 | 121 |
| 417 | 20240628 | 134900 | 7760176100 | 21650 | 21650 | 21650 | 21600 | 841 |
| 418 | 20240628 | 134800 | 7741973150 | 21650 | 21650 | 21700 | 21600 | 2052 |
| 419 | 20240628 | 134700 | 7697645500 | 21600 | 21700 | 21700 | 21600 | 5640 |
| 420 | 20240628 | 134600 | 7575666100 | 21700 | 21750 | 21750 | 21700 | 367 |
| 421 | 20240628 | 134500 | 7567694800 | 21650 | 21700 | 21750 | 21650 | 830 |
| 422 | 20240628 | 134400 | 7549702150 | 21700 | 21700 | 21750 | 21700 | 1950 |
| 423 | 20240628 | 134300 | 7507360100 | 21650 | 21650 | 21700 | 21650 | 1647 |
| 424 | 20240628 | 134200 | 7471702300 | 21550 | 21750 | 21750 | 21550 | 9513 |
| 425 | 20240628 | 134100 | 7266122850 | 21600 | 21700 | 21750 | 21600 | 3906 |
| 426 | 20240628 | 134000 | 7181514050 | 21600 | 21650 | 21700 | 21600 | 5986 |
| 427 | 20240628 | 133900 | 7051780850 | 21650 | 21650 | 21650 | 21600 | 1335 |
| 428 | 20240628 | 133800 | 7022913550 | 21650 | 21700 | 21700 | 21650 | 347 |
| 429 | 20240628 | 133700 | 7015399150 | 21600 | 21650 | 21700 | 21600 | 3331 |
| 430 | 20240628 | 133600 | 6943319100 | 21700 | 21750 | 21750 | 21700 | 3715 |
| 431 | 20240628 | 133500 | 6862679550 | 21750 | 21700 | 21750 | 21700 | 56 |
| 432 | 20240628 | 133400 | 6861462250 | 21700 | 21750 | 21750 | 21700 | 358 |
| 433 | 20240628 | 133300 | 6853677750 | 21750 | 21750 | 21750 | 21700 | 153 |
| 434 | 20240628 | 133200 | 6850350150 | 21750 | 21750 | 21750 | 21700 | 2255 |
| 435 | 20240628 | 133100 | 6801413900 | 21750 | 21750 | 21750 | 21750 | 171 |
| 436 | 20240628 | 133000 | 6797694650 | 21750 | 21700 | 21750 | 21700 | 384 |
| 437 | 20240628 | 132900 | 6789343450 | 21750 | 21750 | 21750 | 21750 | 108 |
| 438 | 20240628 | 132800 | 6786994450 | 21750 | 21700 | 21750 | 21700 | 559 |
| 439 | 20240628 | 132700 | 6774838350 | 21750 | 21750 | 21750 | 21750 | 196 |
| 440 | 20240628 | 132600 | 6770575350 | 21750 | 21750 | 21750 | 21700 | 296 |
| 441 | 20240628 | 132500 | 6764142300 | 21750 | 21750 | 21750 | 21750 | 1517 |
| 442 | 20240628 | 132400 | 6731147550 | 21750 | 21750 | 21750 | 21750 | 20 |
| 443 | 20240628 | 132300 | 6730712550 | 21750 | 21700 | 21750 | 21700 | 52 |
| 444 | 20240628 | 132200 | 6729584100 | 21750 | 21700 | 21750 | 21700 | 109 |
| 445 | 20240628 | 132100 | 6727218500 | 21700 | 21700 | 21700 | 21700 | 83 |
| 446 | 20240628 | 132000 | 6725417400 | 21700 | 21700 | 21700 | 21700 | 80 |
| 447 | 20240628 | 131900 | 6723681400 | 21750 | 21750 | 21750 | 21750 | 128 |
| 448 | 20240628 | 131800 | 6720897400 | 21700 | 21750 | 21750 | 21700 | 697 |
| 449 | 20240628 | 131700 | 6705763100 | 21750 | 21700 | 21750 | 21700 | 25 |
| 450 | 20240628 | 131600 | 6705220100 | 21700 | 21750 | 21750 | 21700 | 182 |
| 451 | 20240628 | 131500 | 6701270650 | 21700 | 21750 | 21750 | 21700 | 155 |
| 452 | 20240628 | 131400 | 6697907100 | 21700 | 21700 | 21750 | 21700 | 18 |
| 453 | 20240628 | 131300 | 6697516150 | 21700 | 21700 | 21800 | 21700 | 980 |
| 454 | 20240628 | 131200 | 6676226650 | 21700 | 21800 | 21800 | 21700 | 1182 |
| 455 | 20240628 | 131100 | 6650518550 | 21800 | 21750 | 21800 | 21750 | 144 |
| 456 | 20240628 | 131000 | 6647384900 | 21800 | 21800 | 21800 | 21800 | 11 |
| 457 | 20240628 | 130900 | 6647145100 | 21800 | 21800 | 21800 | 21800 | 70 |
| 458 | 20240628 | 130800 | 6645619100 | 21750 | 21750 | 21800 | 21750 | 150 |
| 459 | 20240628 | 130700 | 6642355400 | 21750 | 21800 | 21800 | 21750 | 250 |
| 460 | 20240628 | 130600 | 6636917000 | 21800 | 21750 | 21800 | 21750 | 415 |
| 461 | 20240628 | 130500 | 6627875350 | 21750 | 21750 | 21800 | 21750 | 191 |
| 462 | 20240628 | 130400 | 6623716500 | 21800 | 21800 | 21800 | 21800 | 52 |
| 463 | 20240628 | 130300 | 6622582900 | 21800 | 21750 | 21800 | 21750 | 252 |
| 464 | 20240628 | 130200 | 6617091900 | 21750 | 21750 | 21800 | 21750 | 61 |
| 465 | 20240628 | 130100 | 6615765100 | 21750 | 21800 | 21800 | 21750 | 521 |
| 466 | 20240628 | 130000 | 6604432350 | 21800 | 21800 | 21800 | 21800 | 301 |
| 467 | 20240628 | 125900 | 6597870550 | 21800 | 21750 | 21800 | 21750 | 268 |
| 468 | 20240628 | 125800 | 6592033700 | 21800 | 21800 | 21800 | 21800 | 135 |
| 469 | 20240628 | 125700 | 6589090700 | 21800 | 21750 | 21800 | 21750 | 386 |
| 470 | 20240628 | 125600 | 6580681400 | 21750 | 21750 | 21750 | 21750 | 61 |
| 471 | 20240628 | 125500 | 6579354650 | 21750 | 21750 | 21800 | 21750 | 364 |
| 472 | 20240628 | 125400 | 6571426550 | 21750 | 21750 | 21750 | 21750 | 488 |
| 473 | 20240628 | 125300 | 6560812550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 474 | 20240628 | 125200 | 6560812550 | 21800 | 21800 | 21800 | 21800 | 858 |
| 475 | 20240628 | 125100 | 6542108150 | 21800 | 21800 | 21800 | 21800 | 563 |
| 476 | 20240628 | 125000 | 6529834750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 477 | 20240628 | 124900 | 6529834750 | 21800 | 21800 | 21800 | 21800 | 21 |
| 478 | 20240628 | 124800 | 6529376950 | 21800 | 21800 | 21800 | 21800 | 1 |
| 479 | 20240628 | 124700 | 6529355150 | 21800 | 21750 | 21800 | 21750 | 321 |
| 480 | 20240628 | 124600 | 6522372700 | 21800 | 21800 | 21800 | 21800 | 16 |
| 481 | 20240628 | 124500 | 6522023900 | 21800 | 21800 | 21800 | 21750 | 517 |
| 482 | 20240628 | 124400 | 6510778050 | 21750 | 21800 | 21800 | 21750 | 939 |
| 483 | 20240628 | 124300 | 6490353850 | 21800 | 21800 | 21800 | 21750 | 482 |
| 484 | 20240628 | 124200 | 6479866250 | 21800 | 21800 | 21850 | 21800 | 192 |
| 485 | 20240628 | 124100 | 6475680500 | 21850 | 21850 | 21850 | 21800 | 292 |
| 486 | 20240628 | 124000 | 6469313700 | 21850 | 21850 | 21850 | 21850 | 10 |
| 487 | 20240628 | 123900 | 6469095200 | 21850 | 21850 | 21850 | 21850 | 35 |
| 488 | 20240628 | 123800 | 6468330450 | 21850 | 21850 | 21850 | 21850 | 5 |
| 489 | 20240628 | 123700 | 6468221200 | 21850 | 21850 | 21850 | 21850 | 4 |
| 490 | 20240628 | 123600 | 6468133800 | 21850 | 21850 | 21850 | 21850 | 17 |
| 491 | 20240628 | 123500 | 6467762350 | 21850 | 21800 | 21850 | 21750 | 2354 |
| 492 | 20240628 | 123400 | 6416555150 | 21850 | 21850 | 21850 | 21850 | 53 |
| 493 | 20240628 | 123300 | 6415397100 | 21850 | 21850 | 21850 | 21750 | 323 |
| 494 | 20240628 | 123200 | 6408349750 | 21850 | 21800 | 21850 | 21750 | 176 |
| 495 | 20240628 | 123100 | 6404512900 | 21850 | 21750 | 21850 | 21750 | 659 |
| 496 | 20240628 | 123000 | 6390174400 | 21750 | 21800 | 21800 | 21750 | 53 |
| 497 | 20240628 | 122900 | 6389019250 | 21800 | 21800 | 21800 | 21750 | 178 |
| 498 | 20240628 | 122800 | 6385141350 | 21800 | 21850 | 21850 | 21800 | 171 |
| 499 | 20240628 | 122700 | 6381411800 | 21800 | 21800 | 21850 | 21800 | 290 |
| 500 | 20240628 | 122600 | 6375089750 | 21800 | 21800 | 21800 | 21800 | 56 |
| 501 | 20240628 | 122500 | 6373868950 | 21800 | 21750 | 21800 | 21750 | 16 |
| 502 | 20240628 | 122400 | 6373520750 | 21800 | 21800 | 21800 | 21800 | 8 |
| 503 | 20240628 | 122300 | 6373346350 | 21800 | 21850 | 21850 | 21700 | 1604 |
| 504 | 20240628 | 122200 | 6338483400 | 21800 | 21800 | 21800 | 21800 | 53 |
| 505 | 20240628 | 122100 | 6337328000 | 21800 | 21800 | 21800 | 21750 | 478 |
| 506 | 20240628 | 122000 | 6326929300 | 21800 | 21750 | 21800 | 21750 | 418 |
| 507 | 20240628 | 121900 | 6317832900 | 21750 | 21850 | 21850 | 21750 | 59 |
| 508 | 20240628 | 121800 | 6316547450 | 21850 | 21850 | 21850 | 21850 | 105 |
| 509 | 20240628 | 121700 | 6314253200 | 21800 | 21800 | 21800 | 21800 | 983 |
| 510 | 20240628 | 121600 | 6292823800 | 21800 | 21800 | 21800 | 21750 | 147 |
| 511 | 20240628 | 121500 | 6289622650 | 21800 | 21800 | 21800 | 21750 | 88 |
| 512 | 20240628 | 121400 | 6287706950 | 21750 | 21750 | 21800 | 21700 | 1115 |
| 513 | 20240628 | 121300 | 6263459300 | 21750 | 21750 | 21750 | 21750 | 41 |
| 514 | 20240628 | 121200 | 6262567550 | 21750 | 21700 | 21750 | 21700 | 65 |
| 515 | 20240628 | 121100 | 6261155050 | 21750 | 21700 | 21750 | 21700 | 428 |
| 516 | 20240628 | 121000 | 6251855100 | 21700 | 21750 | 21750 | 21700 | 273 |
| 517 | 20240628 | 120900 | 6245926400 | 21800 | 21750 | 21800 | 21700 | 384 |
| 518 | 20240628 | 120800 | 6237577750 | 21750 | 21700 | 21750 | 21700 | 123 |
| 519 | 20240628 | 120700 | 6234907500 | 21700 | 21750 | 21800 | 21700 | 285 |
| 520 | 20240628 | 120600 | 6228718550 | 21750 | 21750 | 21800 | 21750 | 504 |
| 521 | 20240628 | 120500 | 6217756400 | 21750 | 21800 | 21800 | 21750 | 16 |
| 522 | 20240628 | 120400 | 6217407650 | 21800 | 21800 | 21800 | 21750 | 520 |
| 523 | 20240628 | 120300 | 6206086500 | 21800 | 21750 | 21800 | 21750 | 92 |
| 524 | 20240628 | 120200 | 6204085100 | 21750 | 21800 | 21800 | 21750 | 374 |
| 525 | 20240628 | 120100 | 6195949400 | 21800 | 21800 | 21800 | 21750 | 237 |
| 526 | 20240628 | 120000 | 6190788550 | 21800 | 21750 | 21850 | 21750 | 206 |
| 527 | 20240628 | 115900 | 6186306900 | 21750 | 21900 | 21900 | 21750 | 1087 |
| 528 | 20240628 | 115800 | 6162660050 | 21800 | 21850 | 21850 | 21750 | 533 |
| 529 | 20240628 | 115700 | 6151061850 | 21850 | 21800 | 21850 | 21800 | 672 |
| 530 | 20240628 | 115600 | 6136409200 | 21800 | 21800 | 21850 | 21800 | 684 |
| 531 | 20240628 | 115500 | 6121497150 | 21800 | 21850 | 21850 | 21800 | 1395 |
| 532 | 20240628 | 115400 | 6091080500 | 21850 | 21950 | 21950 | 21800 | 897 |
| 533 | 20240628 | 115300 | 6071496650 | 21900 | 21950 | 21950 | 21850 | 43 |
| 534 | 20240628 | 115200 | 6070553000 | 21950 | 21900 | 21950 | 21900 | 82 |
| 535 | 20240628 | 115100 | 6068754850 | 21900 | 21950 | 21950 | 21900 | 33 |
| 536 | 20240628 | 115000 | 6068031450 | 21950 | 21950 | 21950 | 21950 | 27 |
| 537 | 20240628 | 114900 | 6067438800 | 21950 | 21950 | 21950 | 21850 | 1027 |
| 538 | 20240628 | 114800 | 6044986000 | 21950 | 21950 | 21950 | 21850 | 393 |
| 539 | 20240628 | 114700 | 6036389450 | 21950 | 21950 | 21950 | 21850 | 424 |
| 540 | 20240628 | 114600 | 6027105700 | 21950 | 21950 | 21950 | 21950 | 49 |
| 541 | 20240628 | 114500 | 6026030150 | 21950 | 21950 | 21950 | 21950 | 201 |
| 542 | 20240628 | 114400 | 6021618200 | 21950 | 22000 | 22000 | 21950 | 773 |
| 543 | 20240628 | 114300 | 6004649450 | 22000 | 22000 | 22000 | 21950 | 2421 |
| 544 | 20240628 | 114200 | 5951506850 | 22000 | 22000 | 22000 | 21950 | 618 |
| 545 | 20240628 | 114100 | 5937911150 | 22000 | 22000 | 22000 | 21950 | 102 |
| 546 | 20240628 | 114000 | 5935669900 | 22000 | 22000 | 22050 | 21950 | 352 |
| 547 | 20240628 | 113900 | 5927921550 | 22050 | 22050 | 22050 | 21950 | 1655 |
| 548 | 20240628 | 113800 | 5891510250 | 22050 | 22050 | 22050 | 22000 | 606 |
| 549 | 20240628 | 113700 | 5878175250 | 22050 | 22050 | 22050 | 22050 | 134 |
| 550 | 20240628 | 113600 | 5875220550 | 22050 | 22050 | 22050 | 22000 | 2228 |
| 551 | 20240628 | 113500 | 5826100700 | 22050 | 22000 | 22050 | 22000 | 861 |
| 552 | 20240628 | 113400 | 5807157500 | 22000 | 22000 | 22000 | 21950 | 105 |
| 553 | 20240628 | 113300 | 5804849950 | 22000 | 22000 | 22000 | 21950 | 391 |
| 554 | 20240628 | 113200 | 5796255550 | 22000 | 22000 | 22000 | 21950 | 219 |
| 555 | 20240628 | 113100 | 5791441550 | 22000 | 22000 | 22000 | 21950 | 951 |
| 556 | 20240628 | 113000 | 5770520550 | 22000 | 21950 | 22000 | 21950 | 270 |
| 557 | 20240628 | 112900 | 5764586550 | 21900 | 21900 | 22000 | 21900 | 5229 |
| 558 | 20240628 | 112800 | 5649857350 | 21900 | 21900 | 21900 | 21850 | 561 |
| 559 | 20240628 | 112700 | 5637571550 | 21900 | 21900 | 21900 | 21900 | 57 |
| 560 | 20240628 | 112600 | 5636323250 | 21900 | 21900 | 21900 | 21850 | 1046 |
| 561 | 20240628 | 112500 | 5613466350 | 21900 | 21850 | 21900 | 21800 | 1298 |
| 562 | 20240628 | 112400 | 5585122000 | 21850 | 21850 | 21850 | 21750 | 196 |
| 563 | 20240628 | 112300 | 5580849350 | 21800 | 21850 | 21900 | 21800 | 287 |
| 564 | 20240628 | 112200 | 5574582550 | 21900 | 21800 | 21900 | 21800 | 1101 |
| 565 | 20240628 | 112100 | 5550530850 | 21800 | 21850 | 21850 | 21800 | 35 |
| 566 | 20240628 | 112000 | 5549767200 | 21850 | 21850 | 21850 | 21750 | 2178 |
| 567 | 20240628 | 111900 | 5502376300 | 21850 | 21850 | 21850 | 21850 | 37 |
| 568 | 20240628 | 111800 | 5501567850 | 21850 | 21850 | 21850 | 21800 | 59 |
| 569 | 20240628 | 111700 | 5500279500 | 21850 | 21850 | 21850 | 21850 | 79 |
| 570 | 20240628 | 111600 | 5498553350 | 21850 | 21850 | 21850 | 21800 | 444 |
| 571 | 20240628 | 111500 | 5488852200 | 21850 | 21750 | 21850 | 21700 | 1566 |
| 572 | 20240628 | 111400 | 5454856400 | 21800 | 21750 | 21800 | 21750 | 1634 |
| 573 | 20240628 | 111300 | 5419277650 | 21800 | 21800 | 21800 | 21750 | 233 |
| 574 | 20240628 | 111200 | 5414207000 | 21800 | 21800 | 21800 | 21750 | 1069 |
| 575 | 20240628 | 111100 | 5390954700 | 21750 | 21850 | 21850 | 21750 | 894 |
| 576 | 20240628 | 111000 | 5371465150 | 21850 | 21800 | 21850 | 21800 | 168 |
| 577 | 20240628 | 110900 | 5367794650 | 21850 | 21850 | 21850 | 21800 | 96 |
| 578 | 20240628 | 110800 | 5365697150 | 21850 | 21850 | 21850 | 21850 | 63 |
| 579 | 20240628 | 110700 | 5364320600 | 21850 | 21850 | 21850 | 21850 | 53 |
| 580 | 20240628 | 110600 | 5363162550 | 21850 | 21850 | 21850 | 21800 | 499 |
| 581 | 20240628 | 110500 | 5352282650 | 21850 | 21850 | 21850 | 21800 | 920 |
| 582 | 20240628 | 110400 | 5332213850 | 21850 | 21850 | 21850 | 21800 | 329 |
| 583 | 20240628 | 110300 | 5325032400 | 21850 | 21750 | 21850 | 21750 | 629 |
| 584 | 20240628 | 110200 | 5311313900 | 21800 | 21850 | 21850 | 21800 | 101 |
| 585 | 20240628 | 110100 | 5309110900 | 21850 | 21850 | 21850 | 21800 | 604 |
| 586 | 20240628 | 110000 | 5295930250 | 21850 | 21850 | 21850 | 21800 | 34 |
| 587 | 20240628 | 105900 | 5295187850 | 21850 | 21850 | 21850 | 21800 | 303 |
| 588 | 20240628 | 105800 | 5288577500 | 21850 | 21850 | 21850 | 21800 | 179 |
| 589 | 20240628 | 105700 | 5284667300 | 21850 | 21850 | 21850 | 21800 | 258 |
| 590 | 20240628 | 105600 | 5279032500 | 21850 | 21900 | 21900 | 21750 | 431 |
| 591 | 20240628 | 105500 | 5269630350 | 21900 | 21850 | 21900 | 21800 | 389 |
| 592 | 20240628 | 105400 | 5261138500 | 21850 | 21850 | 21850 | 21850 | 1275 |
| 593 | 20240628 | 105300 | 5233279750 | 21800 | 21750 | 21800 | 21700 | 5316 |
| 594 | 20240628 | 105200 | 5117742450 | 21750 | 21750 | 21800 | 21750 | 314 |
| 595 | 20240628 | 105100 | 5110910050 | 21750 | 21700 | 21750 | 21700 | 2260 |
| 596 | 20240628 | 105000 | 5061813850 | 21700 | 21700 | 21700 | 21650 | 295 |
| 597 | 20240628 | 104900 | 5055419050 | 21700 | 21700 | 21700 | 21650 | 175 |
| 598 | 20240628 | 104800 | 5051628750 | 21700 | 21650 | 21700 | 21650 | 321 |
| 599 | 20240628 | 104700 | 5044677550 | 21650 | 21700 | 21700 | 21650 | 66 |
| 600 | 20240628 | 104600 | 5043247400 | 21650 | 21700 | 21700 | 21650 | 336 |
| 601 | 20240628 | 104500 | 5035970700 | 21700 | 21700 | 21750 | 21650 | 1036 |
| 602 | 20240628 | 104400 | 5013489300 | 21700 | 21650 | 21700 | 21650 | 286 |
| 603 | 20240628 | 104300 | 5007293700 | 21650 | 21700 | 21700 | 21650 | 357 |
| 604 | 20240628 | 104200 | 4999549200 | 21700 | 21700 | 21700 | 21700 | 780 |
| 605 | 20240628 | 104100 | 4982623200 | 21700 | 21700 | 21750 | 21700 | 928 |
| 606 | 20240628 | 104000 | 4962485200 | 21700 | 21600 | 21700 | 21550 | 3229 |
| 607 | 20240628 | 103900 | 4892675250 | 21550 | 21550 | 21550 | 21550 | 948 |
| 608 | 20240628 | 103800 | 4872245850 | 21600 | 21550 | 21600 | 21550 | 848 |
| 609 | 20240628 | 103700 | 4853960700 | 21550 | 21550 | 21600 | 21550 | 181 |
| 610 | 20240628 | 103600 | 4850052000 | 21600 | 21550 | 21600 | 21550 | 1170 |
| 611 | 20240628 | 103500 | 4824833250 | 21550 | 21600 | 21650 | 21550 | 9098 |
| 612 | 20240628 | 103400 | 4628328150 | 21600 | 21700 | 21700 | 21600 | 1150 |
| 613 | 20240628 | 103300 | 4603433050 | 21650 | 21700 | 21700 | 21650 | 400 |
| 614 | 20240628 | 103200 | 4594766250 | 21700 | 21650 | 21700 | 21650 | 582 |
| 615 | 20240628 | 103100 | 4582165850 | 21650 | 21650 | 21700 | 21600 | 565 |
| 616 | 20240628 | 103000 | 4569929300 | 21600 | 21650 | 21700 | 21600 | 356 |
| 617 | 20240628 | 102900 | 4562221100 | 21600 | 21600 | 21700 | 21600 | 452 |
| 618 | 20240628 | 102800 | 4552439600 | 21600 | 21650 | 21650 | 21600 | 1535 |
| 619 | 20240628 | 102700 | 4519208050 | 21600 | 21700 | 21700 | 21600 | 1838 |
| 620 | 20240628 | 102600 | 4479418300 | 21700 | 21650 | 21700 | 21650 | 314 |
| 621 | 20240628 | 102500 | 4472614500 | 21650 | 21700 | 21700 | 21650 | 388 |
| 622 | 20240628 | 102400 | 4464211400 | 21700 | 21650 | 21700 | 21650 | 1007 |
| 623 | 20240628 | 102300 | 4442377550 | 21650 | 21650 | 21650 | 21650 | 897 |
| 624 | 20240628 | 102200 | 4422957500 | 21650 | 21600 | 21650 | 21600 | 1078 |
| 625 | 20240628 | 102100 | 4399630400 | 21650 | 21650 | 21650 | 21600 | 3329 |
| 626 | 20240628 | 102000 | 4327719000 | 21600 | 21600 | 21650 | 21600 | 2385 |
| 627 | 20240628 | 101900 | 4276145250 | 21600 | 21650 | 21700 | 21600 | 4013 |
| 628 | 20240628 | 101800 | 4189274500 | 21650 | 21700 | 21750 | 21650 | 4872 |
| 629 | 20240628 | 101700 | 4083542000 | 21700 | 21700 | 21750 | 21700 | 588 |
| 630 | 20240628 | 101600 | 4070781850 | 21700 | 21700 | 21750 | 21700 | 207 |
| 631 | 20240628 | 101500 | 4066284950 | 21700 | 21800 | 21800 | 21700 | 2149 |
| 632 | 20240628 | 101400 | 4019572950 | 21750 | 21700 | 21750 | 21700 | 1701 |
| 633 | 20240628 | 101300 | 3982630550 | 21700 | 21750 | 21750 | 21700 | 1342 |
| 634 | 20240628 | 101200 | 3953476000 | 21750 | 21750 | 21800 | 21750 | 108 |
| 635 | 20240628 | 101100 | 3951126900 | 21750 | 21750 | 21750 | 21750 | 157 |
| 636 | 20240628 | 101000 | 3947712150 | 21750 | 21750 | 21800 | 21750 | 567 |
| 637 | 20240628 | 100900 | 3935377200 | 21750 | 21750 | 21800 | 21750 | 1890 |
| 638 | 20240628 | 100800 | 3894269600 | 21750 | 21800 | 21800 | 21750 | 2804 |
| 639 | 20240628 | 100700 | 3833187700 | 21800 | 21850 | 21850 | 21800 | 191 |
| 640 | 20240628 | 100600 | 3829022400 | 21800 | 21850 | 21850 | 21800 | 162 |
| 641 | 20240628 | 100500 | 3825482750 | 21850 | 21850 | 21850 | 21800 | 1250 |
| 642 | 20240628 | 100400 | 3798214000 | 21850 | 21850 | 21850 | 21800 | 331 |
| 643 | 20240628 | 100300 | 3790996750 | 21800 | 21800 | 21900 | 21800 | 717 |
| 644 | 20240628 | 100200 | 3775362900 | 21800 | 21850 | 21850 | 21800 | 648 |
| 645 | 20240628 | 100100 | 3761222500 | 21850 | 21850 | 21850 | 21800 | 785 |
| 646 | 20240628 | 100000 | 3744071450 | 21850 | 21900 | 21900 | 21850 | 744 |
| 647 | 20240628 | 095900 | 3727815000 | 21850 | 21850 | 21900 | 21850 | 709 |
| 648 | 20240628 | 095800 | 3712321300 | 21850 | 21900 | 21900 | 21850 | 550 |
| 649 | 20240628 | 095700 | 3700302300 | 21900 | 21900 | 21950 | 21850 | 1349 |
| 650 | 20240628 | 095600 | 3670761550 | 21950 | 21950 | 21950 | 21900 | 973 |
| 651 | 20240628 | 095500 | 3649420400 | 22000 | 22000 | 22000 | 21950 | 54 |
| 652 | 20240628 | 095400 | 3648233100 | 22000 | 22000 | 22000 | 22000 | 280 |
| 653 | 20240628 | 095300 | 3642073100 | 22000 | 21950 | 22000 | 21950 | 244 |
| 654 | 20240628 | 095200 | 3636712450 | 21950 | 21900 | 21950 | 21900 | 1731 |
| 655 | 20240628 | 095100 | 3598719200 | 21900 | 21900 | 21900 | 21850 | 144 |
| 656 | 20240628 | 095000 | 3595565650 | 21900 | 21950 | 21950 | 21900 | 378 |
| 657 | 20240628 | 094900 | 3587284400 | 21950 | 21850 | 21950 | 21850 | 757 |
| 658 | 20240628 | 094800 | 3570721500 | 21900 | 21900 | 21900 | 21850 | 29 |
| 659 | 20240628 | 094700 | 3570086500 | 21850 | 21900 | 21900 | 21850 | 611 |
| 660 | 20240628 | 094600 | 3556706150 | 21950 | 21950 | 21950 | 21900 | 587 |
| 661 | 20240628 | 094500 | 3543845400 | 21950 | 21900 | 21950 | 21900 | 651 |
| 662 | 20240628 | 094400 | 3529571050 | 21900 | 21950 | 21950 | 21900 | 708 |
| 663 | 20240628 | 094300 | 3514064200 | 21900 | 21900 | 21900 | 21900 | 1154 |
| 664 | 20240628 | 094200 | 3488791600 | 21900 | 21900 | 21950 | 21850 | 604 |
| 665 | 20240628 | 094100 | 3475551150 | 21900 | 21900 | 21950 | 21850 | 2292 |
| 666 | 20240628 | 094000 | 3425434750 | 21900 | 21950 | 22000 | 21900 | 3549 |
| 667 | 20240628 | 093900 | 3347598350 | 21950 | 22050 | 22150 | 21950 | 3661 |
| 668 | 20240628 | 093800 | 3267054400 | 22100 | 22200 | 22200 | 22100 | 3688 |
| 669 | 20240628 | 093700 | 3185442050 | 22200 | 22150 | 22200 | 22150 | 551 |
| 670 | 20240628 | 093600 | 3173236500 | 22150 | 22150 | 22150 | 22100 | 1261 |
| 671 | 20240628 | 093500 | 3145319150 | 22100 | 22200 | 22200 | 22100 | 4823 |
| 672 | 20240628 | 093400 | 3038544500 | 22200 | 22200 | 22250 | 22150 | 3627 |
| 673 | 20240628 | 093300 | 2957950450 | 22200 | 22200 | 22200 | 22150 | 3922 |
| 674 | 20240628 | 093200 | 2870919400 | 22150 | 22150 | 22200 | 22100 | 998 |
| 675 | 20240628 | 093100 | 2848827250 | 22150 | 22100 | 22150 | 22100 | 1694 |
| 676 | 20240628 | 093000 | 2811348600 | 22100 | 22100 | 22100 | 22050 | 2291 |
| 677 | 20240628 | 092900 | 2760717550 | 22050 | 22050 | 22100 | 22050 | 433 |
| 678 | 20240628 | 092800 | 2751153600 | 22050 | 22050 | 22100 | 22050 | 742 |
| 679 | 20240628 | 092700 | 2734758100 | 22100 | 22000 | 22100 | 22000 | 4267 |
| 680 | 20240628 | 092600 | 2640740800 | 22000 | 21950 | 22000 | 21950 | 6425 |
| 681 | 20240628 | 092500 | 2499603750 | 21950 | 22000 | 22000 | 21950 | 757 |
| 682 | 20240628 | 092400 | 2482953450 | 22000 | 21950 | 22000 | 21950 | 592 |
| 683 | 20240628 | 092300 | 2469946000 | 22000 | 22000 | 22050 | 21950 | 6751 |
| 684 | 20240628 | 092200 | 2321453750 | 22050 | 22050 | 22150 | 21950 | 3291 |
| 685 | 20240628 | 092100 | 2248889100 | 22050 | 21950 | 22050 | 21950 | 1581 |
| 686 | 20240628 | 092000 | 2214075300 | 22000 | 22050 | 22150 | 21950 | 2417 |
| 687 | 20240628 | 091900 | 2160810500 | 22150 | 21950 | 22150 | 21950 | 4561 |
| 688 | 20240628 | 091800 | 2060347800 | 21950 | 21900 | 21950 | 21850 | 2331 |
| 689 | 20240628 | 091700 | 2009231100 | 21900 | 21900 | 21900 | 21850 | 642 |
| 690 | 20240628 | 091600 | 1995184300 | 21850 | 21850 | 21900 | 21800 | 964 |
| 691 | 20240628 | 091500 | 1974132900 | 21800 | 21800 | 21850 | 21800 | 1224 |
| 692 | 20240628 | 091400 | 1947446800 | 21800 | 21800 | 21850 | 21700 | 3163 |
| 693 | 20240628 | 091300 | 1878638700 | 21800 | 21850 | 21900 | 21750 | 1620 |
| 694 | 20240628 | 091200 | 1843320400 | 21900 | 21900 | 21900 | 21750 | 2416 |
| 695 | 20240628 | 091100 | 1790549100 | 21900 | 21850 | 21900 | 21850 | 1065 |
| 696 | 20240628 | 091000 | 1767253400 | 21850 | 21850 | 21900 | 21800 | 1920 |
| 697 | 20240628 | 090900 | 1725350050 | 21900 | 21900 | 21950 | 21900 | 2494 |
| 698 | 20240628 | 090800 | 1670731400 | 21900 | 21800 | 21900 | 21800 | 795 |
| 699 | 20240628 | 090700 | 1653369500 | 21800 | 21900 | 21950 | 21800 | 2034 |
| 700 | 20240628 | 090600 | 1608905100 | 21900 | 21700 | 21900 | 21600 | 24446 |
| 701 | 20240628 | 090500 | 1076838050 | 21700 | 21900 | 21900 | 21650 | 10896 |
| 702 | 20240628 | 090400 | 839807100 | 21900 | 21950 | 21950 | 21850 | 3948 |
| 703 | 20240628 | 090300 | 753473200 | 22000 | 22100 | 22100 | 21900 | 8837 |
| 704 | 20240628 | 090200 | 559181700 | 22100 | 21950 | 22100 | 21950 | 3540 |
| 705 | 20240628 | 090100 | 481293750 | 22000 | 22150 | 22200 | 21950 | 5391 |
| 706 | 20240628 | 090000 | 362414850 | 22200 | 22200 | 22200 | 22100 | 16262 |