36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 201700 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 19943 |
| 3 | 20240614 | 201600 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20240614 | 201500 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20240614 | 201400 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20240614 | 201300 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20240614 | 201200 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20240614 | 201100 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20240614 | 201000 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20240614 | 200900 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20240614 | 200800 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20240614 | 200700 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20240614 | 200600 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20240614 | 200500 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20240614 | 200400 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20240614 | 200300 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20240614 | 200200 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20240614 | 200100 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20240614 | 200000 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20240614 | 195900 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20240614 | 195800 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20240614 | 195700 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20240614 | 195600 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20240614 | 195500 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20240614 | 195400 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20240614 | 195300 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20240614 | 195200 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20240614 | 195100 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20240614 | 195000 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20240614 | 194900 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20240614 | 194800 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20240614 | 194700 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 19943 |
| 33 | 20240614 | 194600 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20240614 | 194500 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20240614 | 194400 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20240614 | 194300 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20240614 | 194200 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20240614 | 194100 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20240614 | 194000 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20240614 | 193900 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20240614 | 193800 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20240614 | 193700 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20240614 | 193600 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20240614 | 193500 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20240614 | 193400 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20240614 | 193300 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20240614 | 193200 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20240614 | 193100 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20240614 | 193000 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20240614 | 192900 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20240614 | 192800 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20240614 | 192700 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20240614 | 192600 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20240614 | 192500 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20240614 | 192400 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20240614 | 192300 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20240614 | 192200 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20240614 | 192100 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20240614 | 192000 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20240614 | 191900 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20240614 | 191800 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20240614 | 191700 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 19943 |
| 63 | 20240614 | 191600 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20240614 | 191500 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20240614 | 191400 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20240614 | 191300 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20240614 | 191200 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20240614 | 191100 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20240614 | 191000 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20240614 | 190900 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20240614 | 190800 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20240614 | 190700 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20240614 | 190600 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20240614 | 190500 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20240614 | 190400 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20240614 | 190300 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20240614 | 190200 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20240614 | 190100 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20240614 | 190000 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20240614 | 185900 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20240614 | 185800 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20240614 | 185700 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20240614 | 185600 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20240614 | 185500 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20240614 | 185400 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20240614 | 185300 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20240614 | 185200 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20240614 | 185100 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20240614 | 185000 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20240614 | 184900 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20240614 | 184800 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20240614 | 184700 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 19943 |
| 93 | 20240614 | 184600 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20240614 | 184500 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20240614 | 184400 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20240614 | 184300 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20240614 | 184200 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20240614 | 184100 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20240614 | 184000 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20240614 | 183900 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20240614 | 183800 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20240614 | 183700 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20240614 | 183600 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20240614 | 183500 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20240614 | 183400 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20240614 | 183300 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20240614 | 183200 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20240614 | 183100 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20240614 | 183000 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20240614 | 182900 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20240614 | 182800 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20240614 | 182700 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20240614 | 182600 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20240614 | 182500 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20240614 | 182400 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20240614 | 182300 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20240614 | 182200 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20240614 | 182100 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20240614 | 182000 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20240614 | 181900 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20240614 | 181800 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20240614 | 181700 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 19943 |
| 123 | 20240614 | 181600 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20240614 | 181500 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20240614 | 181400 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20240614 | 181300 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20240614 | 181200 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20240614 | 181100 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20240614 | 181000 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20240614 | 180900 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20240614 | 180800 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20240614 | 180700 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20240614 | 180600 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20240614 | 180500 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20240614 | 180400 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20240614 | 180300 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20240614 | 180200 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20240614 | 180100 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20240614 | 180000 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20240614 | 175900 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20240614 | 175800 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20240614 | 175700 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20240614 | 175600 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20240614 | 175500 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20240614 | 175400 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20240614 | 175300 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20240614 | 175200 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20240614 | 175100 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20240614 | 175000 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20240614 | 174900 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20240614 | 174800 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20240614 | 174700 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 19943 |
| 153 | 20240614 | 174600 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20240614 | 174500 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20240614 | 174400 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20240614 | 174300 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20240614 | 174200 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20240614 | 174100 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20240614 | 174000 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20240614 | 173900 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20240614 | 173800 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20240614 | 173700 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20240614 | 173600 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20240614 | 173500 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20240614 | 173400 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20240614 | 173300 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20240614 | 173200 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20240614 | 173100 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20240614 | 173000 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20240614 | 172900 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20240614 | 172800 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20240614 | 172700 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20240614 | 172600 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20240614 | 172500 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20240614 | 172400 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20240614 | 172300 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20240614 | 172200 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20240614 | 172100 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20240614 | 172000 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20240614 | 171900 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20240614 | 171800 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20240614 | 171700 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 19943 |
| 183 | 20240614 | 171600 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20240614 | 171500 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20240614 | 171400 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20240614 | 171300 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20240614 | 171200 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20240614 | 171100 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20240614 | 171000 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20240614 | 170900 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20240614 | 170800 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20240614 | 170700 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20240614 | 170600 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20240614 | 170500 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20240614 | 170400 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20240614 | 170300 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20240614 | 170200 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20240614 | 170100 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20240614 | 170000 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20240614 | 165900 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20240614 | 165800 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20240614 | 165700 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20240614 | 165600 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20240614 | 165500 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20240614 | 165400 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20240614 | 165300 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20240614 | 165200 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20240614 | 165100 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20240614 | 165000 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20240614 | 164900 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20240614 | 164800 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20240614 | 164700 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 19943 |
| 213 | 20240614 | 164600 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20240614 | 164500 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20240614 | 164400 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20240614 | 164300 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20240614 | 164200 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 218 | 20240614 | 164100 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 219 | 20240614 | 164000 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 220 | 20240614 | 163900 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 221 | 20240614 | 163800 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 222 | 20240614 | 163700 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 223 | 20240614 | 163600 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 224 | 20240614 | 163500 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 225 | 20240614 | 163400 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 226 | 20240614 | 163300 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 227 | 20240614 | 163200 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 228 | 20240614 | 163100 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 229 | 20240614 | 163000 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 230 | 20240614 | 162900 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 231 | 20240614 | 162800 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 232 | 20240614 | 162700 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 233 | 20240614 | 162600 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 234 | 20240614 | 162500 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 235 | 20240614 | 162400 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 236 | 20240614 | 162300 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 237 | 20240614 | 162200 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 238 | 20240614 | 162100 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 239 | 20240614 | 162000 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 240 | 20240614 | 161900 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 241 | 20240614 | 161800 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 242 | 20240614 | 161700 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 19943 |
| 243 | 20240614 | 161600 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 244 | 20240614 | 161500 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 245 | 20240614 | 161400 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 246 | 20240614 | 161300 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 247 | 20240614 | 161200 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 248 | 20240614 | 161100 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 249 | 20240614 | 161000 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 250 | 20240614 | 160900 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 251 | 20240614 | 160800 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 252 | 20240614 | 160700 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 253 | 20240614 | 160600 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 254 | 20240614 | 160500 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 255 | 20240614 | 160400 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 256 | 20240614 | 160300 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 257 | 20240614 | 160200 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 258 | 20240614 | 160100 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 259 | 20240614 | 160000 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 260 | 20240614 | 155900 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 261 | 20240614 | 155800 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 262 | 20240614 | 155700 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 263 | 20240614 | 155600 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 264 | 20240614 | 155500 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 265 | 20240614 | 155400 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 266 | 20240614 | 155300 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 267 | 20240614 | 155200 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 268 | 20240614 | 155100 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 269 | 20240614 | 155000 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 270 | 20240614 | 154900 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 271 | 20240614 | 154800 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 272 | 20240614 | 154700 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 19943 |
| 273 | 20240614 | 154600 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 274 | 20240614 | 154500 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 275 | 20240614 | 154400 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 276 | 20240614 | 154300 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 277 | 20240614 | 154200 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 278 | 20240614 | 154100 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 279 | 20240614 | 154000 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 280 | 20240614 | 153900 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 281 | 20240614 | 153800 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 282 | 20240614 | 153700 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 283 | 20240614 | 153600 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 284 | 20240614 | 153500 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 285 | 20240614 | 153400 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 286 | 20240614 | 153300 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 287 | 20240614 | 153200 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 288 | 20240614 | 153100 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 289 | 20240614 | 153000 | 10256898250 | 21900 | 21900 | 21900 | 21900 | 19943 |
| 290 | 20240614 | 152900 | 9820146550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 291 | 20240614 | 152800 | 9820146550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 292 | 20240614 | 152700 | 9820146550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 293 | 20240614 | 152600 | 9820146550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 294 | 20240614 | 152500 | 9820146550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 295 | 20240614 | 152400 | 9820146550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 296 | 20240614 | 152300 | 9820146550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 297 | 20240614 | 152200 | 9820146550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 298 | 20240614 | 152100 | 9820146550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 299 | 20240614 | 152000 | 9820146550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 300 | 20240614 | 151900 | 9820146550 | 21900 | 21900 | 21900 | 21850 | 1534 |
| 301 | 20240614 | 151800 | 9786575050 | 21900 | 21900 | 22000 | 21850 | 2037 |
| 302 | 20240614 | 151700 | 9741867000 | 21900 | 21900 | 22000 | 21850 | 1785 |
| 303 | 20240614 | 151600 | 9702758300 | 21900 | 21950 | 22000 | 21850 | 1832 |
| 304 | 20240614 | 151500 | 9662641100 | 21850 | 21850 | 21950 | 21850 | 1660 |
| 305 | 20240614 | 151400 | 9626314450 | 21900 | 21900 | 21950 | 21850 | 1565 |
| 306 | 20240614 | 151300 | 9592031050 | 21900 | 21900 | 22000 | 21900 | 1771 |
| 307 | 20240614 | 151200 | 9553198150 | 21900 | 21950 | 21950 | 21850 | 2233 |
| 308 | 20240614 | 151100 | 9504298600 | 21850 | 21900 | 21950 | 21850 | 2423 |
| 309 | 20240614 | 151000 | 9451241400 | 21900 | 21900 | 21900 | 21850 | 1594 |
| 310 | 20240614 | 150900 | 9416353350 | 21900 | 21900 | 21900 | 21850 | 2360 |
| 311 | 20240614 | 150800 | 9364748500 | 21900 | 21900 | 21900 | 21850 | 1030 |
| 312 | 20240614 | 150700 | 9342212150 | 21850 | 21850 | 21900 | 21850 | 846 |
| 313 | 20240614 | 150600 | 9323703500 | 21850 | 21900 | 21900 | 21850 | 616 |
| 314 | 20240614 | 150500 | 9310218500 | 21850 | 21900 | 21900 | 21800 | 1460 |
| 315 | 20240614 | 150400 | 9278290950 | 21850 | 21800 | 21900 | 21800 | 1299 |
| 316 | 20240614 | 150300 | 9249935000 | 21800 | 21850 | 21850 | 21800 | 3569 |
| 317 | 20240614 | 150200 | 9171979450 | 21800 | 21900 | 21900 | 21800 | 412 |
| 318 | 20240614 | 150100 | 9162992550 | 21900 | 21900 | 21900 | 21800 | 3329 |
| 319 | 20240614 | 150000 | 9090253000 | 21850 | 21900 | 21900 | 21850 | 858 |
| 320 | 20240614 | 145900 | 9071495000 | 21900 | 21850 | 21900 | 21850 | 313 |
| 321 | 20240614 | 145800 | 9064654550 | 21850 | 21950 | 21950 | 21850 | 443 |
| 322 | 20240614 | 145700 | 9054960500 | 21950 | 21900 | 21950 | 21850 | 1005 |
| 323 | 20240614 | 145600 | 9032970800 | 21900 | 21900 | 21900 | 21850 | 444 |
| 324 | 20240614 | 145500 | 9023249650 | 21900 | 21900 | 21900 | 21850 | 648 |
| 325 | 20240614 | 145400 | 9009083200 | 21900 | 21900 | 21900 | 21850 | 225 |
| 326 | 20240614 | 145300 | 9004155900 | 21900 | 21850 | 21900 | 21850 | 789 |
| 327 | 20240614 | 145200 | 8986908750 | 21850 | 21850 | 21900 | 21850 | 1064 |
| 328 | 20240614 | 145100 | 8963659550 | 21800 | 21850 | 21900 | 21800 | 2450 |
| 329 | 20240614 | 145000 | 8910122000 | 21900 | 21850 | 21900 | 21850 | 347 |
| 330 | 20240614 | 144900 | 8902539050 | 21850 | 21900 | 21900 | 21850 | 773 |
| 331 | 20240614 | 144800 | 8885622700 | 21900 | 21900 | 21900 | 21850 | 804 |
| 332 | 20240614 | 144700 | 8868042100 | 21900 | 21900 | 21900 | 21850 | 131 |
| 333 | 20240614 | 144600 | 8865173750 | 21850 | 21850 | 21900 | 21850 | 1852 |
| 334 | 20240614 | 144500 | 8824699100 | 21850 | 21900 | 21900 | 21850 | 550 |
| 335 | 20240614 | 144400 | 8812680700 | 21850 | 21850 | 21900 | 21850 | 583 |
| 336 | 20240614 | 144300 | 8799932600 | 21900 | 21900 | 21900 | 21850 | 1392 |
| 337 | 20240614 | 144200 | 8769510050 | 21900 | 21850 | 21900 | 21850 | 422 |
| 338 | 20240614 | 144100 | 8760279850 | 21850 | 21900 | 21900 | 21850 | 821 |
| 339 | 20240614 | 144000 | 8742319600 | 21900 | 21900 | 21900 | 21850 | 1160 |
| 340 | 20240614 | 143900 | 8716972550 | 21850 | 21850 | 21900 | 21850 | 860 |
| 341 | 20240614 | 143800 | 8698153800 | 21850 | 21800 | 21850 | 21800 | 766 |
| 342 | 20240614 | 143700 | 8681449450 | 21850 | 21900 | 21900 | 21800 | 585 |
| 343 | 20240614 | 143600 | 8668668150 | 21850 | 21850 | 21900 | 21800 | 533 |
| 344 | 20240614 | 143500 | 8657022000 | 21850 | 21850 | 21900 | 21800 | 1891 |
| 345 | 20240614 | 143400 | 8615709400 | 21800 | 21850 | 21850 | 21800 | 754 |
| 346 | 20240614 | 143300 | 8599265050 | 21850 | 21850 | 21850 | 21800 | 1037 |
| 347 | 20240614 | 143200 | 8576639500 | 21850 | 21900 | 21900 | 21800 | 2168 |
| 348 | 20240614 | 143100 | 8529276950 | 21850 | 21950 | 21950 | 21850 | 2945 |
| 349 | 20240614 | 143000 | 8464804700 | 21900 | 21950 | 21950 | 21900 | 576 |
| 350 | 20240614 | 142900 | 8452161950 | 21950 | 21900 | 21950 | 21900 | 570 |
| 351 | 20240614 | 142800 | 8439669650 | 21900 | 21900 | 21950 | 21900 | 557 |
| 352 | 20240614 | 142700 | 8427468150 | 21900 | 21900 | 21900 | 21850 | 419 |
| 353 | 20240614 | 142600 | 8418294100 | 21850 | 21900 | 21900 | 21850 | 354 |
| 354 | 20240614 | 142500 | 8410541750 | 21900 | 21850 | 21900 | 21850 | 346 |
| 355 | 20240614 | 142400 | 8402965100 | 21850 | 21900 | 21900 | 21850 | 693 |
| 356 | 20240614 | 142300 | 8387822550 | 21900 | 21900 | 21900 | 21850 | 475 |
| 357 | 20240614 | 142200 | 8377431750 | 21900 | 21900 | 21950 | 21900 | 510 |
| 358 | 20240614 | 142100 | 8366253200 | 21900 | 21950 | 21950 | 21900 | 301 |
| 359 | 20240614 | 142000 | 8359659500 | 21900 | 21950 | 21950 | 21900 | 1101 |
| 360 | 20240614 | 141900 | 8335541900 | 21900 | 21950 | 21950 | 21900 | 1058 |
| 361 | 20240614 | 141800 | 8312356100 | 21950 | 21950 | 21950 | 21900 | 177 |
| 362 | 20240614 | 141700 | 8308471300 | 21950 | 21900 | 21950 | 21900 | 596 |
| 363 | 20240614 | 141600 | 8295413450 | 21900 | 22000 | 22000 | 21900 | 1198 |
| 364 | 20240614 | 141500 | 8269117500 | 22000 | 21950 | 22000 | 21900 | 251 |
| 365 | 20240614 | 141400 | 8263612550 | 21950 | 21950 | 22000 | 21900 | 370 |
| 366 | 20240614 | 141300 | 8255500350 | 21950 | 22000 | 22000 | 21950 | 365 |
| 367 | 20240614 | 141200 | 8247481200 | 22000 | 21950 | 22000 | 21900 | 518 |
| 368 | 20240614 | 141100 | 8236125550 | 21950 | 21950 | 21950 | 21900 | 378 |
| 369 | 20240614 | 141000 | 8227828550 | 21950 | 21950 | 22000 | 21900 | 534 |
| 370 | 20240614 | 140900 | 8216106700 | 21950 | 21950 | 21950 | 21900 | 397 |
| 371 | 20240614 | 140800 | 8207406500 | 21950 | 21950 | 21950 | 21900 | 613 |
| 372 | 20240614 | 140700 | 8193951200 | 21950 | 21950 | 21950 | 21900 | 475 |
| 373 | 20240614 | 140600 | 8183548150 | 21950 | 21900 | 21950 | 21900 | 285 |
| 374 | 20240614 | 140500 | 8177295300 | 21950 | 21950 | 21950 | 21900 | 484 |
| 375 | 20240614 | 140400 | 8166695100 | 21950 | 21950 | 21950 | 21900 | 813 |
| 376 | 20240614 | 140300 | 8148883500 | 21950 | 21950 | 21950 | 21900 | 271 |
| 377 | 20240614 | 140200 | 8142940100 | 21950 | 21900 | 21950 | 21850 | 1114 |
| 378 | 20240614 | 140100 | 8118557300 | 21900 | 21900 | 21900 | 21850 | 222 |
| 379 | 20240614 | 140000 | 8113695600 | 21850 | 21850 | 21900 | 21850 | 526 |
| 380 | 20240614 | 135900 | 8102195300 | 21900 | 21900 | 21900 | 21900 | 392 |
| 381 | 20240614 | 135800 | 8093610500 | 21900 | 21950 | 21950 | 21900 | 851 |
| 382 | 20240614 | 135700 | 8074963300 | 21950 | 21950 | 21950 | 21900 | 363 |
| 383 | 20240614 | 135600 | 8067011950 | 21950 | 21950 | 21950 | 21900 | 408 |
| 384 | 20240614 | 135500 | 8058068800 | 21950 | 21950 | 21950 | 21850 | 1155 |
| 385 | 20240614 | 135400 | 8032758150 | 21900 | 21950 | 21950 | 21900 | 191 |
| 386 | 20240614 | 135300 | 8028567300 | 21950 | 21950 | 21950 | 21900 | 505 |
| 387 | 20240614 | 135200 | 8017506900 | 21950 | 21950 | 21950 | 21900 | 456 |
| 388 | 20240614 | 135100 | 8007513850 | 21950 | 21900 | 21950 | 21900 | 177 |
| 389 | 20240614 | 135000 | 8003637000 | 21900 | 21950 | 21950 | 21900 | 416 |
| 390 | 20240614 | 134900 | 7994525800 | 21950 | 21950 | 21950 | 21900 | 346 |
| 391 | 20240614 | 134800 | 7986940350 | 21950 | 21900 | 22000 | 21900 | 1538 |
| 392 | 20240614 | 134700 | 7953180050 | 21950 | 21900 | 21950 | 21900 | 390 |
| 393 | 20240614 | 134600 | 7944633200 | 21850 | 21900 | 21900 | 21850 | 547 |
| 394 | 20240614 | 134500 | 7932666650 | 21900 | 21900 | 21900 | 21850 | 6561 |
| 395 | 20240614 | 134400 | 7789231200 | 21900 | 21900 | 21950 | 21900 | 469 |
| 396 | 20240614 | 134300 | 7778953600 | 21900 | 21950 | 21950 | 21850 | 1237 |
| 397 | 20240614 | 134200 | 7751867500 | 21900 | 21900 | 21950 | 21900 | 501 |
| 398 | 20240614 | 134100 | 7740889950 | 21900 | 21950 | 21950 | 21900 | 315 |
| 399 | 20240614 | 134000 | 7733989150 | 21950 | 21950 | 21950 | 21900 | 417 |
| 400 | 20240614 | 133900 | 7724849900 | 21950 | 21950 | 21950 | 21900 | 172 |
| 401 | 20240614 | 133800 | 7721074600 | 21950 | 21900 | 21950 | 21900 | 320 |
| 402 | 20240614 | 133700 | 7714066550 | 21900 | 21900 | 21950 | 21900 | 1288 |
| 403 | 20240614 | 133600 | 7685833100 | 21950 | 21950 | 21950 | 21900 | 387 |
| 404 | 20240614 | 133500 | 7677351500 | 21900 | 21900 | 21950 | 21900 | 636 |
| 405 | 20240614 | 133400 | 7663417550 | 21900 | 21900 | 21950 | 21900 | 435 |
| 406 | 20240614 | 133300 | 7653882250 | 21900 | 21950 | 21950 | 21900 | 281 |
| 407 | 20240614 | 133200 | 7647727800 | 21900 | 21950 | 21950 | 21900 | 362 |
| 408 | 20240614 | 133100 | 7639791400 | 21950 | 21950 | 21950 | 21900 | 544 |
| 409 | 20240614 | 133000 | 7627864250 | 21950 | 21950 | 21950 | 21900 | 332 |
| 410 | 20240614 | 132900 | 7620586500 | 21950 | 22000 | 22000 | 21950 | 285 |
| 411 | 20240614 | 132800 | 7614330400 | 22000 | 21900 | 22000 | 21900 | 538 |
| 412 | 20240614 | 132700 | 7602543650 | 21900 | 21950 | 22000 | 21900 | 1303 |
| 413 | 20240614 | 132600 | 7573943750 | 21850 | 22100 | 22100 | 21850 | 30078 |
| 414 | 20240614 | 132500 | 6914500500 | 22050 | 22050 | 22100 | 22050 | 323 |
| 415 | 20240614 | 132400 | 6907371750 | 22100 | 22100 | 22150 | 22050 | 12420 |
| 416 | 20240614 | 132300 | 6633367800 | 22100 | 22150 | 22200 | 22100 | 1566 |
| 417 | 20240614 | 132200 | 6598681600 | 22150 | 22200 | 22250 | 22150 | 470 |
| 418 | 20240614 | 132100 | 6588247000 | 22200 | 22200 | 22250 | 22200 | 407 |
| 419 | 20240614 | 132000 | 6579205750 | 22250 | 22200 | 22250 | 22200 | 158 |
| 420 | 20240614 | 131900 | 6575690550 | 22250 | 22300 | 22300 | 22200 | 69 |
| 421 | 20240614 | 131800 | 6574154800 | 22250 | 22250 | 22300 | 22200 | 346 |
| 422 | 20240614 | 131700 | 6566465450 | 22250 | 22200 | 22300 | 22200 | 513 |
| 423 | 20240614 | 131600 | 6555057350 | 22250 | 22250 | 22300 | 22250 | 374 |
| 424 | 20240614 | 131500 | 6546729100 | 22300 | 22300 | 22300 | 22250 | 150 |
| 425 | 20240614 | 131400 | 6543384250 | 22250 | 22250 | 22300 | 22250 | 1193 |
| 426 | 20240614 | 131300 | 6516839950 | 22250 | 22150 | 22300 | 22150 | 4299 |
| 427 | 20240614 | 131200 | 6421358500 | 22150 | 22150 | 22200 | 22150 | 66 |
| 428 | 20240614 | 131100 | 6419896100 | 22150 | 22200 | 22200 | 22150 | 183 |
| 429 | 20240614 | 131000 | 6415833550 | 22150 | 22200 | 22200 | 22150 | 25 |
| 430 | 20240614 | 130900 | 6415278750 | 22200 | 22200 | 22200 | 22150 | 612 |
| 431 | 20240614 | 130800 | 6401716050 | 22150 | 22200 | 22200 | 22150 | 427 |
| 432 | 20240614 | 130700 | 6392248850 | 22200 | 22150 | 22200 | 22150 | 8 |
| 433 | 20240614 | 130600 | 6392071500 | 22150 | 22150 | 22200 | 22150 | 274 |
| 434 | 20240614 | 130500 | 6385993900 | 22200 | 22200 | 22200 | 22200 | 116 |
| 435 | 20240614 | 130400 | 6383418700 | 22200 | 22150 | 22200 | 22100 | 153 |
| 436 | 20240614 | 130300 | 6380029600 | 22150 | 22150 | 22150 | 22100 | 176 |
| 437 | 20240614 | 130200 | 6376131300 | 22150 | 22150 | 22150 | 22100 | 760 |
| 438 | 20240614 | 130100 | 6359299450 | 22200 | 22200 | 22200 | 22200 | 175 |
| 439 | 20240614 | 130000 | 6355414450 | 22150 | 22200 | 22200 | 22150 | 187 |
| 440 | 20240614 | 125900 | 6351271450 | 22150 | 22150 | 22200 | 22100 | 698 |
| 441 | 20240614 | 125800 | 6335807250 | 22150 | 22150 | 22150 | 22100 | 417 |
| 442 | 20240614 | 125700 | 6326573300 | 22150 | 22150 | 22150 | 22100 | 163 |
| 443 | 20240614 | 125600 | 6322962950 | 22100 | 22200 | 22200 | 22100 | 1846 |
| 444 | 20240614 | 125500 | 6282073850 | 22150 | 22150 | 22150 | 22100 | 1082 |
| 445 | 20240614 | 125400 | 6258107650 | 22200 | 22150 | 22200 | 22150 | 139 |
| 446 | 20240614 | 125300 | 6255021950 | 22150 | 22200 | 22200 | 22150 | 2596 |
| 447 | 20240614 | 125200 | 6197392950 | 22250 | 22200 | 22250 | 22200 | 140 |
| 448 | 20240614 | 125100 | 6194278250 | 22200 | 22200 | 22250 | 22200 | 17 |
| 449 | 20240614 | 125000 | 6193900250 | 22250 | 22200 | 22250 | 22200 | 205 |
| 450 | 20240614 | 124900 | 6189342050 | 22200 | 22200 | 22250 | 22200 | 300 |
| 451 | 20240614 | 124800 | 6182675300 | 22200 | 22200 | 22250 | 22200 | 163 |
| 452 | 20240614 | 124700 | 6179056650 | 22200 | 22200 | 22250 | 22200 | 409 |
| 453 | 20240614 | 124600 | 6169969350 | 22200 | 22250 | 22250 | 22200 | 255 |
| 454 | 20240614 | 124500 | 6164308000 | 22250 | 22250 | 22250 | 22200 | 1244 |
| 455 | 20240614 | 124400 | 6136684750 | 22250 | 22250 | 22250 | 22200 | 224 |
| 456 | 20240614 | 124300 | 6131700850 | 22200 | 22250 | 22300 | 22200 | 127 |
| 457 | 20240614 | 124200 | 6128879800 | 22250 | 22250 | 22250 | 22250 | 137 |
| 458 | 20240614 | 124100 | 6125831550 | 22200 | 22200 | 22250 | 22200 | 103 |
| 459 | 20240614 | 124000 | 6123540950 | 22200 | 22250 | 22250 | 22200 | 107 |
| 460 | 20240614 | 123900 | 6121160300 | 22200 | 22250 | 22250 | 22200 | 216 |
| 461 | 20240614 | 123800 | 6116354400 | 22250 | 22200 | 22250 | 22200 | 166 |
| 462 | 20240614 | 123700 | 6112661100 | 22250 | 22250 | 22300 | 22200 | 2160 |
| 463 | 20240614 | 123600 | 6064593700 | 22250 | 22250 | 22250 | 22250 | 547 |
| 464 | 20240614 | 123500 | 6052422950 | 22250 | 22300 | 22300 | 22250 | 207 |
| 465 | 20240614 | 123400 | 6047809500 | 22250 | 22300 | 22300 | 22250 | 44 |
| 466 | 20240614 | 123300 | 6046829900 | 22300 | 22250 | 22300 | 22250 | 157 |
| 467 | 20240614 | 123200 | 6043330200 | 22300 | 22300 | 22300 | 22250 | 272 |
| 468 | 20240614 | 123100 | 6037266750 | 22300 | 22250 | 22300 | 22250 | 119 |
| 469 | 20240614 | 123000 | 6034618950 | 22250 | 22300 | 22300 | 22250 | 256 |
| 470 | 20240614 | 122900 | 6028910250 | 22300 | 22300 | 22300 | 22250 | 137 |
| 471 | 20240614 | 122800 | 6025855200 | 22250 | 22300 | 22300 | 22250 | 226 |
| 472 | 20240614 | 122700 | 6020817050 | 22250 | 22250 | 22300 | 22250 | 23 |
| 473 | 20240614 | 122600 | 6020304850 | 22300 | 22300 | 22350 | 22250 | 741 |
| 474 | 20240614 | 122500 | 6003780100 | 22300 | 22250 | 22350 | 22250 | 5244 |
| 475 | 20240614 | 122400 | 5886729300 | 22250 | 22200 | 22250 | 22200 | 147 |
| 476 | 20240614 | 122300 | 5883464900 | 22200 | 22250 | 22300 | 22200 | 363 |
| 477 | 20240614 | 122200 | 5875388800 | 22200 | 22250 | 22250 | 22200 | 92 |
| 478 | 20240614 | 122100 | 5873342300 | 22250 | 22200 | 22250 | 22200 | 86 |
| 479 | 20240614 | 122000 | 5871428900 | 22250 | 22250 | 22250 | 22200 | 160 |
| 480 | 20240614 | 121900 | 5867868950 | 22250 | 22250 | 22250 | 22250 | 267 |
| 481 | 20240614 | 121800 | 5861928200 | 22300 | 22250 | 22300 | 22250 | 56 |
| 482 | 20240614 | 121700 | 5860681650 | 22250 | 22200 | 22250 | 22200 | 293 |
| 483 | 20240614 | 121600 | 5854164950 | 22250 | 22250 | 22250 | 22200 | 1746 |
| 484 | 20240614 | 121500 | 5815316550 | 22300 | 22300 | 22300 | 22250 | 30 |
| 485 | 20240614 | 121400 | 5814647650 | 22300 | 22250 | 22300 | 22250 | 153 |
| 486 | 20240614 | 121300 | 5811236000 | 22250 | 22250 | 22300 | 22250 | 191 |
| 487 | 20240614 | 121200 | 5806976850 | 22300 | 22300 | 22350 | 22300 | 256 |
| 488 | 20240614 | 121100 | 5801267300 | 22300 | 22300 | 22300 | 22300 | 1188 |
| 489 | 20240614 | 121000 | 5774774900 | 22300 | 22300 | 22300 | 22300 | 223 |
| 490 | 20240614 | 120900 | 5769802000 | 22300 | 22300 | 22350 | 22300 | 230 |
| 491 | 20240614 | 120800 | 5764666400 | 22300 | 22300 | 22350 | 22300 | 157 |
| 492 | 20240614 | 120700 | 5761164800 | 22350 | 22300 | 22350 | 22300 | 116 |
| 493 | 20240614 | 120600 | 5758572450 | 22350 | 22300 | 22350 | 22300 | 289 |
| 494 | 20240614 | 120500 | 5752127700 | 22300 | 22300 | 22350 | 22300 | 1672 |
| 495 | 20240614 | 120400 | 5714835050 | 22300 | 22350 | 22350 | 22300 | 140 |
| 496 | 20240614 | 120300 | 5711706200 | 22300 | 22350 | 22350 | 22300 | 97 |
| 497 | 20240614 | 120200 | 5709538350 | 22350 | 22300 | 22350 | 22300 | 187 |
| 498 | 20240614 | 120100 | 5705362650 | 22350 | 22300 | 22350 | 22300 | 223 |
| 499 | 20240614 | 120000 | 5700381100 | 22300 | 22300 | 22300 | 22300 | 976 |
| 500 | 20240614 | 115900 | 5678616300 | 22250 | 22250 | 22300 | 22250 | 414 |
| 501 | 20240614 | 115800 | 5669387350 | 22250 | 22300 | 22300 | 22250 | 71 |
| 502 | 20240614 | 115700 | 5667806250 | 22250 | 22250 | 22300 | 22250 | 192 |
| 503 | 20240614 | 115600 | 5663527350 | 22250 | 22300 | 22300 | 22250 | 98 |
| 504 | 20240614 | 115500 | 5661342250 | 22300 | 22250 | 22300 | 22250 | 483 |
| 505 | 20240614 | 115400 | 5650572150 | 22250 | 22250 | 22300 | 22250 | 228 |
| 506 | 20240614 | 115300 | 5645490500 | 22250 | 22250 | 22250 | 22250 | 11 |
| 507 | 20240614 | 115200 | 5645245750 | 22300 | 22250 | 22300 | 22250 | 792 |
| 508 | 20240614 | 115100 | 5627595000 | 22250 | 22300 | 22300 | 22250 | 114 |
| 509 | 20240614 | 115000 | 5625052850 | 22300 | 22300 | 22350 | 22300 | 92 |
| 510 | 20240614 | 114900 | 5623000750 | 22350 | 22300 | 22350 | 22300 | 375 |
| 511 | 20240614 | 114800 | 5614638150 | 22300 | 22300 | 22300 | 22250 | 873 |
| 512 | 20240614 | 114700 | 5595175350 | 22250 | 22300 | 22300 | 22250 | 175 |
| 513 | 20240614 | 114600 | 5591272950 | 22300 | 22300 | 22300 | 22250 | 303 |
| 514 | 20240614 | 114500 | 5584516650 | 22250 | 22300 | 22300 | 22250 | 1260 |
| 515 | 20240614 | 114400 | 5556418900 | 22350 | 22300 | 22350 | 22300 | 138 |
| 516 | 20240614 | 114300 | 5553340350 | 22350 | 22350 | 22350 | 22300 | 1409 |
| 517 | 20240614 | 114200 | 5521903850 | 22350 | 22300 | 22350 | 22300 | 138 |
| 518 | 20240614 | 114100 | 5518819650 | 22300 | 22300 | 22350 | 22300 | 65 |
| 519 | 20240614 | 114000 | 5517370100 | 22350 | 22300 | 22350 | 22300 | 160 |
| 520 | 20240614 | 113900 | 5513795200 | 22300 | 22350 | 22350 | 22300 | 107 |
| 521 | 20240614 | 113800 | 5511403800 | 22300 | 22300 | 22350 | 22250 | 1355 |
| 522 | 20240614 | 113700 | 5481177700 | 22300 | 22300 | 22300 | 22250 | 183 |
| 523 | 20240614 | 113600 | 5477096850 | 22300 | 22300 | 22300 | 22250 | 831 |
| 524 | 20240614 | 113500 | 5458565650 | 22300 | 22300 | 22350 | 22300 | 559 |
| 525 | 20240614 | 113400 | 5446093750 | 22300 | 22250 | 22300 | 22250 | 251 |
| 526 | 20240614 | 113300 | 5440496500 | 22250 | 22300 | 22300 | 22250 | 1217 |
| 527 | 20240614 | 113200 | 5413357600 | 22300 | 22250 | 22300 | 22200 | 715 |
| 528 | 20240614 | 113100 | 5397436500 | 22250 | 22200 | 22250 | 22200 | 214 |
| 529 | 20240614 | 113000 | 5392675100 | 22200 | 22250 | 22250 | 22200 | 447 |
| 530 | 20240614 | 112900 | 5382729450 | 22200 | 22200 | 22250 | 22200 | 322 |
| 531 | 20240614 | 112800 | 5375580550 | 22200 | 22200 | 22250 | 22200 | 701 |
| 532 | 20240614 | 112700 | 5360013350 | 22200 | 22250 | 22250 | 22200 | 582 |
| 533 | 20240614 | 112600 | 5347064000 | 22250 | 22250 | 22250 | 22200 | 138 |
| 534 | 20240614 | 112500 | 5343994200 | 22200 | 22250 | 22250 | 22200 | 1600 |
| 535 | 20240614 | 112400 | 5308473050 | 22250 | 22250 | 22250 | 22200 | 464 |
| 536 | 20240614 | 112300 | 5298157100 | 22200 | 22200 | 22250 | 22200 | 137 |
| 537 | 20240614 | 112200 | 5295109300 | 22250 | 22200 | 22250 | 22200 | 61 |
| 538 | 20240614 | 112100 | 5293752100 | 22250 | 22150 | 22250 | 22150 | 232 |
| 539 | 20240614 | 112000 | 5288601300 | 22150 | 22200 | 22250 | 22150 | 927 |
| 540 | 20240614 | 111900 | 5268017500 | 22200 | 22250 | 22250 | 22200 | 163 |
| 541 | 20240614 | 111800 | 5264391050 | 22200 | 22300 | 22300 | 22200 | 1023 |
| 542 | 20240614 | 111700 | 5241622400 | 22300 | 22300 | 22300 | 22300 | 50 |
| 543 | 20240614 | 111600 | 5240507400 | 22300 | 22250 | 22300 | 22250 | 325 |
| 544 | 20240614 | 111500 | 5233275850 | 22250 | 22200 | 22250 | 22200 | 51 |
| 545 | 20240614 | 111400 | 5232143150 | 22200 | 22200 | 22250 | 22200 | 180 |
| 546 | 20240614 | 111300 | 5228138850 | 22250 | 22200 | 22250 | 22200 | 615 |
| 547 | 20240614 | 111200 | 5214485250 | 22200 | 22250 | 22250 | 22200 | 290 |
| 548 | 20240614 | 111100 | 5208040300 | 22200 | 22200 | 22250 | 22200 | 231 |
| 549 | 20240614 | 111000 | 5202902150 | 22200 | 22150 | 22250 | 22150 | 909 |
| 550 | 20240614 | 110900 | 5182723850 | 22200 | 22150 | 22200 | 22150 | 422 |
| 551 | 20240614 | 110800 | 5173360600 | 22150 | 22150 | 22150 | 22100 | 424 |
| 552 | 20240614 | 110700 | 5163969050 | 22150 | 22100 | 22150 | 22100 | 188 |
| 553 | 20240614 | 110600 | 5159806950 | 22150 | 22150 | 22150 | 22100 | 158 |
| 554 | 20240614 | 110500 | 5156307300 | 22100 | 22150 | 22200 | 22100 | 298 |
| 555 | 20240614 | 110400 | 5149715950 | 22200 | 22150 | 22200 | 22150 | 151 |
| 556 | 20240614 | 110300 | 5146363900 | 22150 | 22150 | 22150 | 22150 | 101 |
| 557 | 20240614 | 110200 | 5144126750 | 22100 | 22100 | 22150 | 22100 | 210 |
| 558 | 20240614 | 110100 | 5139479800 | 22100 | 22150 | 22150 | 22100 | 2073 |
| 559 | 20240614 | 110000 | 5093666000 | 22150 | 22200 | 22200 | 22100 | 195 |
| 560 | 20240614 | 105900 | 5089348800 | 22100 | 22100 | 22200 | 22100 | 523 |
| 561 | 20240614 | 105800 | 5077764450 | 22100 | 22100 | 22100 | 22100 | 279 |
| 562 | 20240614 | 105700 | 5071598550 | 22100 | 22100 | 22150 | 22100 | 185 |
| 563 | 20240614 | 105600 | 5067501950 | 22150 | 22150 | 22150 | 22100 | 142 |
| 564 | 20240614 | 105500 | 5064363200 | 22150 | 22100 | 22150 | 22100 | 992 |
| 565 | 20240614 | 105400 | 5042416700 | 22150 | 22150 | 22150 | 22150 | 150 |
| 566 | 20240614 | 105300 | 5039094200 | 22150 | 22200 | 22200 | 22150 | 90 |
| 567 | 20240614 | 105200 | 5037098350 | 22200 | 22150 | 22200 | 22150 | 677 |
| 568 | 20240614 | 105100 | 5022069700 | 22150 | 22150 | 22150 | 22150 | 232 |
| 569 | 20240614 | 105000 | 5016930900 | 22150 | 22150 | 22150 | 22100 | 196 |
| 570 | 20240614 | 104900 | 5012589600 | 22150 | 22100 | 22150 | 22100 | 350 |
| 571 | 20240614 | 104800 | 5004853900 | 22100 | 22100 | 22150 | 22050 | 826 |
| 572 | 20240614 | 104700 | 4986638400 | 22050 | 22000 | 22100 | 22000 | 982 |
| 573 | 20240614 | 104600 | 4964959150 | 22000 | 22000 | 22000 | 22000 | 415 |
| 574 | 20240614 | 104500 | 4955829150 | 22050 | 22050 | 22100 | 22000 | 1198 |
| 575 | 20240614 | 104400 | 4929408100 | 22050 | 22100 | 22100 | 22050 | 73 |
| 576 | 20240614 | 104300 | 4927796850 | 22100 | 22100 | 22150 | 22100 | 810 |
| 577 | 20240614 | 104200 | 4909889950 | 22150 | 22150 | 22150 | 22050 | 2206 |
| 578 | 20240614 | 104100 | 4861189100 | 22150 | 22100 | 22150 | 22100 | 362 |
| 579 | 20240614 | 104000 | 4853181600 | 22100 | 22050 | 22150 | 22050 | 208 |
| 580 | 20240614 | 103900 | 4848587650 | 22050 | 22150 | 22150 | 22050 | 2714 |
| 581 | 20240614 | 103800 | 4788642300 | 22150 | 22150 | 22150 | 22100 | 436 |
| 582 | 20240614 | 103700 | 4778990000 | 22150 | 22150 | 22150 | 22100 | 1881 |
| 583 | 20240614 | 103600 | 4737325900 | 22150 | 22200 | 22200 | 22150 | 832 |
| 584 | 20240614 | 103500 | 4718886150 | 22200 | 22200 | 22250 | 22200 | 500 |
| 585 | 20240614 | 103400 | 4707778250 | 22200 | 22200 | 22250 | 22200 | 110 |
| 586 | 20240614 | 103300 | 4705335650 | 22250 | 22200 | 22250 | 22200 | 178 |
| 587 | 20240614 | 103200 | 4701375750 | 22250 | 22250 | 22300 | 22200 | 214 |
| 588 | 20240614 | 103100 | 4696614700 | 22250 | 22250 | 22300 | 22200 | 675 |
| 589 | 20240614 | 103000 | 4681596100 | 22250 | 22200 | 22250 | 22200 | 230 |
| 590 | 20240614 | 102900 | 4676488600 | 22250 | 22250 | 22300 | 22200 | 3023 |
| 591 | 20240614 | 102800 | 4609262500 | 22250 | 22300 | 22350 | 22250 | 517 |
| 592 | 20240614 | 102700 | 4597731500 | 22300 | 22300 | 22300 | 22250 | 590 |
| 593 | 20240614 | 102600 | 4584574550 | 22300 | 22250 | 22300 | 22250 | 197 |
| 594 | 20240614 | 102500 | 4580183050 | 22250 | 22300 | 22350 | 22250 | 732 |
| 595 | 20240614 | 102400 | 4563878900 | 22300 | 22300 | 22300 | 22300 | 749 |
| 596 | 20240614 | 102300 | 4547176200 | 22300 | 22400 | 22400 | 22300 | 704 |
| 597 | 20240614 | 102200 | 4531428000 | 22400 | 22400 | 22400 | 22350 | 499 |
| 598 | 20240614 | 102100 | 4520262500 | 22400 | 22250 | 22450 | 22250 | 2007 |
| 599 | 20240614 | 102000 | 4475420200 | 22250 | 22300 | 22300 | 22250 | 959 |
| 600 | 20240614 | 101900 | 4454081250 | 22350 | 22250 | 22350 | 22200 | 2820 |
| 601 | 20240614 | 101800 | 4391407200 | 22250 | 22350 | 22350 | 22250 | 3263 |
| 602 | 20240614 | 101700 | 4318637550 | 22350 | 22350 | 22400 | 22350 | 353 |
| 603 | 20240614 | 101600 | 4310741150 | 22400 | 22450 | 22450 | 22400 | 926 |
| 604 | 20240614 | 101500 | 4289987550 | 22450 | 22500 | 22500 | 22400 | 3425 |
| 605 | 20240614 | 101400 | 4213026950 | 22500 | 22500 | 22550 | 22450 | 3093 |
| 606 | 20240614 | 101300 | 4143428950 | 22500 | 22500 | 22500 | 22450 | 3043 |
| 607 | 20240614 | 101200 | 4074995500 | 22500 | 22450 | 22500 | 22450 | 7791 |
| 608 | 20240614 | 101100 | 3899832000 | 22350 | 22450 | 22450 | 22350 | 7754 |
| 609 | 20240614 | 101000 | 3725925450 | 22400 | 22250 | 22450 | 22200 | 9903 |
| 610 | 20240614 | 100900 | 3504612950 | 22200 | 22250 | 22250 | 22200 | 1084 |
| 611 | 20240614 | 100800 | 3480494750 | 22250 | 22200 | 22250 | 22150 | 1298 |
| 612 | 20240614 | 100700 | 3451679200 | 22200 | 22200 | 22250 | 22200 | 1026 |
| 613 | 20240614 | 100600 | 3428901500 | 22200 | 22100 | 22300 | 22100 | 18686 |
| 614 | 20240614 | 100500 | 3014257450 | 22150 | 22150 | 22150 | 22100 | 532 |
| 615 | 20240614 | 100400 | 3002484350 | 22150 | 22100 | 22150 | 22100 | 586 |
| 616 | 20240614 | 100300 | 2989525600 | 22100 | 22150 | 22150 | 22050 | 2469 |
| 617 | 20240614 | 100200 | 2934976150 | 22100 | 22050 | 22150 | 22050 | 1386 |
| 618 | 20240614 | 100100 | 2904346700 | 22100 | 22050 | 22100 | 22050 | 737 |
| 619 | 20240614 | 100000 | 2888089050 | 22100 | 22000 | 22100 | 22000 | 1095 |
| 620 | 20240614 | 095900 | 2863966250 | 22000 | 21900 | 22050 | 21900 | 6246 |
| 621 | 20240614 | 095800 | 2726974000 | 21900 | 21850 | 21900 | 21800 | 1132 |
| 622 | 20240614 | 095700 | 2702241850 | 21850 | 21800 | 21850 | 21750 | 193 |
| 623 | 20240614 | 095600 | 2698034150 | 21800 | 21700 | 21800 | 21700 | 2126 |
| 624 | 20240614 | 095500 | 2651786650 | 21750 | 21750 | 21800 | 21700 | 1866 |
| 625 | 20240614 | 095400 | 2611187400 | 21800 | 21800 | 21800 | 21750 | 76 |
| 626 | 20240614 | 095300 | 2609533350 | 21800 | 21700 | 21800 | 21700 | 531 |
| 627 | 20240614 | 095200 | 2597983750 | 21700 | 21700 | 21750 | 21700 | 463 |
| 628 | 20240614 | 095100 | 2587926800 | 21700 | 21750 | 21800 | 21700 | 918 |
| 629 | 20240614 | 095000 | 2567959050 | 21750 | 21750 | 21750 | 21700 | 979 |
| 630 | 20240614 | 094900 | 2546681300 | 21750 | 21750 | 21750 | 21700 | 142 |
| 631 | 20240614 | 094800 | 2543598750 | 21750 | 21750 | 21750 | 21750 | 237 |
| 632 | 20240614 | 094700 | 2538444000 | 21750 | 21700 | 21800 | 21700 | 556 |
| 633 | 20240614 | 094600 | 2526356000 | 21700 | 21750 | 21800 | 21700 | 693 |
| 634 | 20240614 | 094500 | 2511289350 | 21750 | 21750 | 21800 | 21750 | 587 |
| 635 | 20240614 | 094400 | 2498521350 | 21800 | 21750 | 21800 | 21700 | 604 |
| 636 | 20240614 | 094300 | 2485384250 | 21750 | 21750 | 21800 | 21750 | 935 |
| 637 | 20240614 | 094200 | 2465036000 | 21750 | 21750 | 21750 | 21700 | 715 |
| 638 | 20240614 | 094100 | 2449485650 | 21800 | 21750 | 21800 | 21750 | 722 |
| 639 | 20240614 | 094000 | 2433766750 | 21750 | 21750 | 21800 | 21750 | 698 |
| 640 | 20240614 | 093900 | 2418577600 | 21750 | 21750 | 21800 | 21750 | 2469 |
| 641 | 20240614 | 093800 | 2364851300 | 21750 | 21800 | 21800 | 21750 | 1133 |
| 642 | 20240614 | 093700 | 2340185750 | 21850 | 21750 | 21850 | 21700 | 3139 |
| 643 | 20240614 | 093600 | 2271849550 | 21750 | 21750 | 21800 | 21700 | 3276 |
| 644 | 20240614 | 093500 | 2200637150 | 21750 | 21750 | 21800 | 21750 | 1215 |
| 645 | 20240614 | 093400 | 2174209900 | 21800 | 21900 | 21900 | 21800 | 8555 |
| 646 | 20240614 | 093300 | 1987384750 | 21950 | 21900 | 21950 | 21900 | 961 |
| 647 | 20240614 | 093200 | 1966315150 | 21950 | 21850 | 21950 | 21850 | 1120 |
| 648 | 20240614 | 093100 | 1941797100 | 21850 | 21900 | 21950 | 21850 | 2425 |
| 649 | 20240614 | 093000 | 1888689700 | 21900 | 21900 | 21900 | 21900 | 1051 |
| 650 | 20240614 | 092900 | 1865672800 | 21900 | 21950 | 21950 | 21900 | 1598 |
| 651 | 20240614 | 092800 | 1830669800 | 21950 | 21950 | 21950 | 21900 | 876 |
| 652 | 20240614 | 092700 | 1811454150 | 21900 | 21900 | 21900 | 21850 | 731 |
| 653 | 20240614 | 092600 | 1795445300 | 21850 | 21900 | 21900 | 21850 | 2139 |
| 654 | 20240614 | 092500 | 1748689600 | 21850 | 22000 | 22000 | 21850 | 2012 |
| 655 | 20240614 | 092400 | 1704539600 | 21850 | 22100 | 22100 | 21850 | 4325 |
| 656 | 20240614 | 092300 | 1609390350 | 22050 | 22100 | 22150 | 22050 | 1459 |
| 657 | 20240614 | 092200 | 1577146100 | 22100 | 22050 | 22150 | 22050 | 3581 |
| 658 | 20240614 | 092100 | 1498034250 | 22000 | 22000 | 22000 | 21950 | 1412 |
| 659 | 20240614 | 092000 | 1466970300 | 22000 | 21950 | 22000 | 21950 | 664 |
| 660 | 20240614 | 091900 | 1452394850 | 21900 | 21850 | 21900 | 21850 | 1272 |
| 661 | 20240614 | 091800 | 1424593600 | 21850 | 21900 | 21950 | 21850 | 2910 |
| 662 | 20240614 | 091700 | 1360778450 | 21850 | 21850 | 21900 | 21850 | 544 |
| 663 | 20240614 | 091600 | 1348871350 | 21900 | 21900 | 21950 | 21750 | 6474 |
| 664 | 20240614 | 091500 | 1207450550 | 21950 | 21950 | 22000 | 21850 | 4704 |
| 665 | 20240614 | 091400 | 1104331050 | 21950 | 22000 | 22000 | 21950 | 129 |
| 666 | 20240614 | 091300 | 1101496050 | 22000 | 22000 | 22000 | 21950 | 2876 |
| 667 | 20240614 | 091200 | 1038308800 | 21950 | 22050 | 22050 | 21950 | 4997 |
| 668 | 20240614 | 091100 | 928425900 | 22100 | 22150 | 22150 | 22050 | 2828 |
| 669 | 20240614 | 091000 | 865887350 | 22150 | 22200 | 22200 | 22100 | 3424 |
| 670 | 20240614 | 090900 | 790002200 | 22150 | 22150 | 22200 | 22100 | 6076 |
| 671 | 20240614 | 090800 | 655266450 | 22100 | 22050 | 22150 | 22050 | 2776 |
| 672 | 20240614 | 090700 | 593957700 | 22050 | 22100 | 22100 | 22000 | 2624 |
| 673 | 20240614 | 090600 | 536028700 | 22050 | 22000 | 22100 | 22000 | 2685 |
| 674 | 20240614 | 090500 | 476828850 | 21950 | 22050 | 22050 | 21950 | 3977 |
| 675 | 20240614 | 090400 | 389355000 | 22050 | 22000 | 22050 | 22000 | 2418 |
| 676 | 20240614 | 090300 | 336067850 | 22000 | 21950 | 22000 | 21900 | 4734 |
| 677 | 20240614 | 090200 | 232187700 | 21950 | 21850 | 21950 | 21850 | 2608 |
| 678 | 20240614 | 090100 | 175066350 | 21800 | 21800 | 21850 | 21750 | 1137 |
| 679 | 20240614 | 090000 | 150275700 | 21800 | 21850 | 21850 | 21750 | 6882 |