37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 203500 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 8730 |
| 3 | 20240614 | 203400 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20240614 | 203300 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20240614 | 203200 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20240614 | 203100 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20240614 | 203000 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20240614 | 202900 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20240614 | 202800 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20240614 | 202700 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20240614 | 202600 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20240614 | 202500 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20240614 | 202400 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20240614 | 202300 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20240614 | 202200 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20240614 | 202100 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20240614 | 202000 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20240614 | 201900 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20240614 | 201800 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20240614 | 201700 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20240614 | 201600 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20240614 | 201500 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20240614 | 201400 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20240614 | 201300 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20240614 | 201200 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20240614 | 201100 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20240614 | 201000 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20240614 | 200900 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20240614 | 200800 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20240614 | 200700 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20240614 | 200600 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20240614 | 200500 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 8730 |
| 33 | 20240614 | 200400 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20240614 | 200300 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20240614 | 200200 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20240614 | 200100 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20240614 | 200000 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20240614 | 195900 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20240614 | 195800 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20240614 | 195700 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20240614 | 195600 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20240614 | 195500 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20240614 | 195400 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20240614 | 195300 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20240614 | 195200 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20240614 | 195100 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20240614 | 195000 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20240614 | 194900 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20240614 | 194800 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20240614 | 194700 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20240614 | 194600 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20240614 | 194500 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20240614 | 194400 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20240614 | 194300 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20240614 | 194200 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20240614 | 194100 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20240614 | 194000 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20240614 | 193900 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20240614 | 193800 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20240614 | 193700 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20240614 | 193600 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20240614 | 193500 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 8730 |
| 63 | 20240614 | 193400 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20240614 | 193300 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20240614 | 193200 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20240614 | 193100 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20240614 | 193000 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20240614 | 192900 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20240614 | 192800 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20240614 | 192700 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20240614 | 192600 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20240614 | 192500 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20240614 | 192400 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20240614 | 192300 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20240614 | 192200 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20240614 | 192100 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20240614 | 192000 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20240614 | 191900 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20240614 | 191800 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20240614 | 191700 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20240614 | 191600 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20240614 | 191500 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20240614 | 191400 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20240614 | 191300 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20240614 | 191200 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20240614 | 191100 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20240614 | 191000 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20240614 | 190900 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20240614 | 190800 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20240614 | 190700 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20240614 | 190600 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20240614 | 190500 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 8730 |
| 93 | 20240614 | 190400 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20240614 | 190300 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20240614 | 190200 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20240614 | 190100 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20240614 | 190000 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20240614 | 185900 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20240614 | 185800 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20240614 | 185700 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20240614 | 185600 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20240614 | 185500 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20240614 | 185400 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20240614 | 185300 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20240614 | 185200 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20240614 | 185100 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20240614 | 185000 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20240614 | 184900 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20240614 | 184800 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20240614 | 184700 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20240614 | 184600 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20240614 | 184500 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20240614 | 184400 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20240614 | 184300 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20240614 | 184200 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20240614 | 184100 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20240614 | 184000 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20240614 | 183900 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20240614 | 183800 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20240614 | 183700 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20240614 | 183600 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20240614 | 183500 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 8730 |
| 123 | 20240614 | 183400 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20240614 | 183300 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20240614 | 183200 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20240614 | 183100 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20240614 | 183000 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20240614 | 182900 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20240614 | 182800 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20240614 | 182700 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20240614 | 182600 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20240614 | 182500 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20240614 | 182400 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20240614 | 182300 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20240614 | 182200 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20240614 | 182100 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20240614 | 182000 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20240614 | 181900 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20240614 | 181800 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20240614 | 181700 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20240614 | 181600 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20240614 | 181500 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20240614 | 181400 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20240614 | 181300 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20240614 | 181200 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20240614 | 181100 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20240614 | 181000 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20240614 | 180900 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20240614 | 180800 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20240614 | 180700 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20240614 | 180600 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20240614 | 180500 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 8730 |
| 153 | 20240614 | 180400 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20240614 | 180300 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20240614 | 180200 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20240614 | 180100 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20240614 | 180000 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20240614 | 175900 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20240614 | 175800 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20240614 | 175700 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20240614 | 175600 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20240614 | 175500 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20240614 | 175400 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20240614 | 175300 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20240614 | 175200 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20240614 | 175100 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20240614 | 175000 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20240614 | 174900 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20240614 | 174800 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20240614 | 174700 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20240614 | 174600 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20240614 | 174500 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20240614 | 174400 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20240614 | 174300 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20240614 | 174200 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20240614 | 174100 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20240614 | 174000 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20240614 | 173900 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20240614 | 173800 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20240614 | 173700 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20240614 | 173600 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20240614 | 173500 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 8730 |
| 183 | 20240614 | 173400 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20240614 | 173300 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20240614 | 173200 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20240614 | 173100 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20240614 | 173000 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20240614 | 172900 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20240614 | 172800 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20240614 | 172700 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20240614 | 172600 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20240614 | 172500 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20240614 | 172400 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20240614 | 172300 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20240614 | 172200 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20240614 | 172100 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20240614 | 172000 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20240614 | 171900 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20240614 | 171800 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20240614 | 171700 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20240614 | 171600 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20240614 | 171500 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20240614 | 171400 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20240614 | 171300 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20240614 | 171200 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20240614 | 171100 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20240614 | 171000 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20240614 | 170900 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20240614 | 170800 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20240614 | 170700 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20240614 | 170600 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20240614 | 170500 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 8730 |
| 213 | 20240614 | 170400 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20240614 | 170300 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20240614 | 170200 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20240614 | 170100 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20240614 | 170000 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20240614 | 165900 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20240614 | 165800 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20240614 | 165700 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 221 | 20240614 | 165600 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 222 | 20240614 | 165500 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 223 | 20240614 | 165400 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 224 | 20240614 | 165300 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 225 | 20240614 | 165200 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 226 | 20240614 | 165100 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 227 | 20240614 | 165000 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 228 | 20240614 | 164900 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 229 | 20240614 | 164800 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 230 | 20240614 | 164700 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 231 | 20240614 | 164600 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 232 | 20240614 | 164500 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 233 | 20240614 | 164400 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 234 | 20240614 | 164300 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 235 | 20240614 | 164200 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 236 | 20240614 | 164100 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 237 | 20240614 | 164000 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 238 | 20240614 | 163900 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 239 | 20240614 | 163800 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 240 | 20240614 | 163700 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 241 | 20240614 | 163600 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 242 | 20240614 | 163500 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 8730 |
| 243 | 20240614 | 163400 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 244 | 20240614 | 163300 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 245 | 20240614 | 163200 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 246 | 20240614 | 163100 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 247 | 20240614 | 163000 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 248 | 20240614 | 162900 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 249 | 20240614 | 162800 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 250 | 20240614 | 162700 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 251 | 20240614 | 162600 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 252 | 20240614 | 162500 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 253 | 20240614 | 162400 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 254 | 20240614 | 162300 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 255 | 20240614 | 162200 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 256 | 20240614 | 162100 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 257 | 20240614 | 162000 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 258 | 20240614 | 161900 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 259 | 20240614 | 161800 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 260 | 20240614 | 161700 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 261 | 20240614 | 161600 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 262 | 20240614 | 161500 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 263 | 20240614 | 161400 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 264 | 20240614 | 161300 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 265 | 20240614 | 161200 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 266 | 20240614 | 161100 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 267 | 20240614 | 161000 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 268 | 20240614 | 160900 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 269 | 20240614 | 160800 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 270 | 20240614 | 160700 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 271 | 20240614 | 160600 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 272 | 20240614 | 160500 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 8730 |
| 273 | 20240614 | 160400 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 274 | 20240614 | 160300 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 275 | 20240614 | 160200 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 276 | 20240614 | 160100 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 277 | 20240614 | 160000 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 278 | 20240614 | 155900 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 279 | 20240614 | 155800 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 280 | 20240614 | 155700 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 281 | 20240614 | 155600 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 282 | 20240614 | 155500 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 283 | 20240614 | 155400 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 284 | 20240614 | 155300 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 285 | 20240614 | 155200 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 286 | 20240614 | 155100 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 287 | 20240614 | 155000 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 288 | 20240614 | 154900 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 289 | 20240614 | 154800 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 290 | 20240614 | 154700 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 291 | 20240614 | 154600 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 292 | 20240614 | 154500 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 293 | 20240614 | 154400 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 294 | 20240614 | 154300 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 295 | 20240614 | 154200 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 296 | 20240614 | 154100 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 297 | 20240614 | 154000 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 298 | 20240614 | 153900 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 299 | 20240614 | 153800 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 300 | 20240614 | 153700 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 301 | 20240614 | 153600 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 302 | 20240614 | 153500 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 8730 |
| 303 | 20240614 | 153400 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 304 | 20240614 | 153300 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 305 | 20240614 | 153200 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 306 | 20240614 | 153100 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 307 | 20240614 | 153000 | 4866982750 | 21000 | 21000 | 21000 | 21000 | 8730 |
| 308 | 20240614 | 152900 | 4683652750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 309 | 20240614 | 152800 | 4683652750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 310 | 20240614 | 152700 | 4683652750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 311 | 20240614 | 152600 | 4683652750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 312 | 20240614 | 152500 | 4683652750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 313 | 20240614 | 152400 | 4683652750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 314 | 20240614 | 152300 | 4683652750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 315 | 20240614 | 152200 | 4683652750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 316 | 20240614 | 152100 | 4683652750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 317 | 20240614 | 152000 | 4683652750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 318 | 20240614 | 151900 | 4683652750 | 21100 | 21050 | 21100 | 21000 | 1458 |
| 319 | 20240614 | 151800 | 4653019900 | 21050 | 21050 | 21050 | 21050 | 537 |
| 320 | 20240614 | 151700 | 4641716050 | 21050 | 21050 | 21050 | 21000 | 691 |
| 321 | 20240614 | 151600 | 4627192700 | 21050 | 21050 | 21100 | 21000 | 588 |
| 322 | 20240614 | 151500 | 4614828000 | 21100 | 21050 | 21100 | 21000 | 1208 |
| 323 | 20240614 | 151400 | 4589427550 | 21050 | 21050 | 21050 | 21000 | 420 |
| 324 | 20240614 | 151300 | 4580587150 | 21050 | 21050 | 21050 | 21000 | 1302 |
| 325 | 20240614 | 151200 | 4553203600 | 21000 | 21050 | 21050 | 21000 | 505 |
| 326 | 20240614 | 151100 | 4542584250 | 21100 | 21150 | 21150 | 21050 | 7498 |
| 327 | 20240614 | 151000 | 4384632500 | 21150 | 21100 | 21150 | 21100 | 56 |
| 328 | 20240614 | 150900 | 4383449100 | 21150 | 21150 | 21150 | 21100 | 581 |
| 329 | 20240614 | 150800 | 4371172400 | 21150 | 21100 | 21150 | 21100 | 300 |
| 330 | 20240614 | 150700 | 4364840150 | 21150 | 21150 | 21150 | 21100 | 399 |
| 331 | 20240614 | 150600 | 4356419750 | 21100 | 21100 | 21150 | 21100 | 1606 |
| 332 | 20240614 | 150500 | 4322531650 | 21150 | 21150 | 21150 | 21150 | 204 |
| 333 | 20240614 | 150400 | 4318217050 | 21150 | 21100 | 21150 | 21100 | 326 |
| 334 | 20240614 | 150300 | 4311322200 | 21150 | 21150 | 21150 | 21150 | 218 |
| 335 | 20240614 | 150200 | 4306711500 | 21150 | 21150 | 21150 | 21100 | 120 |
| 336 | 20240614 | 150100 | 4304174000 | 21150 | 21150 | 21150 | 21100 | 289 |
| 337 | 20240614 | 150000 | 4298061750 | 21150 | 21150 | 21150 | 21150 | 1131 |
| 338 | 20240614 | 145900 | 4274141100 | 21150 | 21150 | 21200 | 21150 | 616 |
| 339 | 20240614 | 145800 | 4261107050 | 21150 | 21150 | 21150 | 21100 | 369 |
| 340 | 20240614 | 145700 | 4253312200 | 21150 | 21150 | 21150 | 21100 | 234 |
| 341 | 20240614 | 145600 | 4248366050 | 21150 | 21150 | 21150 | 21100 | 957 |
| 342 | 20240614 | 145500 | 4228142300 | 21150 | 21150 | 21150 | 21100 | 252 |
| 343 | 20240614 | 145400 | 4222816050 | 21100 | 21150 | 21150 | 21100 | 1128 |
| 344 | 20240614 | 145300 | 4198963450 | 21150 | 21150 | 21150 | 21100 | 587 |
| 345 | 20240614 | 145200 | 4186551200 | 21150 | 21100 | 21150 | 21100 | 430 |
| 346 | 20240614 | 145100 | 4177476200 | 21100 | 21100 | 21100 | 21100 | 57 |
| 347 | 20240614 | 145000 | 4176273500 | 21100 | 21050 | 21150 | 21050 | 422 |
| 348 | 20240614 | 144900 | 4167369550 | 21100 | 21100 | 21100 | 21050 | 414 |
| 349 | 20240614 | 144800 | 4158646550 | 21050 | 21050 | 21150 | 21050 | 572 |
| 350 | 20240614 | 144700 | 4146583100 | 21050 | 21100 | 21100 | 21050 | 169 |
| 351 | 20240614 | 144600 | 4143019900 | 21100 | 21050 | 21150 | 21050 | 349 |
| 352 | 20240614 | 144500 | 4135666000 | 21050 | 21100 | 21100 | 21050 | 2133 |
| 353 | 20240614 | 144400 | 4090677000 | 21100 | 21150 | 21200 | 21100 | 326 |
| 354 | 20240614 | 144300 | 4083791900 | 21150 | 21100 | 21150 | 21100 | 505 |
| 355 | 20240614 | 144200 | 4073120000 | 21150 | 21100 | 21150 | 21050 | 612 |
| 356 | 20240614 | 144100 | 4060206350 | 21100 | 21100 | 21100 | 21050 | 402 |
| 357 | 20240614 | 144000 | 4051737900 | 21050 | 21050 | 21050 | 21050 | 63 |
| 358 | 20240614 | 143900 | 4050411750 | 21050 | 21100 | 21100 | 21050 | 582 |
| 359 | 20240614 | 143800 | 4038160100 | 21000 | 21000 | 21100 | 21000 | 168 |
| 360 | 20240614 | 143700 | 4034631300 | 21000 | 21050 | 21100 | 21000 | 341 |
| 361 | 20240614 | 143600 | 4027454950 | 21050 | 21100 | 21100 | 21000 | 696 |
| 362 | 20240614 | 143500 | 4012799150 | 21050 | 21000 | 21100 | 21000 | 831 |
| 363 | 20240614 | 143400 | 3995306950 | 21050 | 21050 | 21050 | 21000 | 135 |
| 364 | 20240614 | 143300 | 3992467300 | 21000 | 21000 | 21050 | 21000 | 934 |
| 365 | 20240614 | 143200 | 3972845000 | 21000 | 21000 | 21050 | 21000 | 1067 |
| 366 | 20240614 | 143100 | 3950431950 | 21050 | 21050 | 21050 | 21050 | 486 |
| 367 | 20240614 | 143000 | 3940201650 | 21050 | 21100 | 21100 | 21050 | 422 |
| 368 | 20240614 | 142900 | 3931317800 | 21050 | 21050 | 21100 | 21050 | 361 |
| 369 | 20240614 | 142800 | 3923718500 | 21050 | 21100 | 21100 | 21050 | 458 |
| 370 | 20240614 | 142700 | 3914073700 | 21050 | 21100 | 21100 | 21050 | 217 |
| 371 | 20240614 | 142600 | 3909497100 | 21050 | 21050 | 21100 | 21050 | 507 |
| 372 | 20240614 | 142500 | 3898811400 | 21100 | 21050 | 21100 | 21050 | 391 |
| 373 | 20240614 | 142400 | 3890577950 | 21050 | 21050 | 21100 | 21050 | 675 |
| 374 | 20240614 | 142300 | 3876364050 | 21050 | 21050 | 21050 | 21050 | 61 |
| 375 | 20240614 | 142200 | 3875080000 | 21050 | 21100 | 21100 | 21050 | 330 |
| 376 | 20240614 | 142100 | 3868133350 | 21050 | 21050 | 21100 | 21050 | 894 |
| 377 | 20240614 | 142000 | 3849313950 | 21050 | 21050 | 21100 | 21050 | 612 |
| 378 | 20240614 | 141900 | 3836426100 | 21100 | 21050 | 21100 | 21050 | 626 |
| 379 | 20240614 | 141800 | 3823248550 | 21050 | 21050 | 21100 | 21050 | 1089 |
| 380 | 20240614 | 141700 | 3800324950 | 21050 | 21100 | 21100 | 21050 | 1632 |
| 381 | 20240614 | 141600 | 3765968750 | 21100 | 21050 | 21100 | 21050 | 227 |
| 382 | 20240614 | 141500 | 3761187700 | 21050 | 21050 | 21100 | 21050 | 1783 |
| 383 | 20240614 | 141400 | 3723655350 | 21050 | 21050 | 21100 | 21050 | 408 |
| 384 | 20240614 | 141300 | 3715066300 | 21100 | 21100 | 21100 | 21050 | 266 |
| 385 | 20240614 | 141200 | 3709454850 | 21100 | 21100 | 21150 | 21050 | 1313 |
| 386 | 20240614 | 141100 | 3681756000 | 21100 | 21100 | 21150 | 21100 | 731 |
| 387 | 20240614 | 141000 | 3666329500 | 21150 | 21100 | 21150 | 21100 | 229 |
| 388 | 20240614 | 140900 | 3661493800 | 21150 | 21100 | 21150 | 21100 | 907 |
| 389 | 20240614 | 140800 | 3642345550 | 21150 | 21150 | 21150 | 21100 | 513 |
| 390 | 20240614 | 140700 | 3631509700 | 21150 | 21100 | 21150 | 21100 | 413 |
| 391 | 20240614 | 140600 | 3622793250 | 21150 | 21100 | 21150 | 21100 | 227 |
| 392 | 20240614 | 140500 | 3617994850 | 21100 | 21100 | 21150 | 21100 | 1088 |
| 393 | 20240614 | 140400 | 3595017750 | 21100 | 21100 | 21150 | 21100 | 443 |
| 394 | 20240614 | 140300 | 3585670300 | 21100 | 21100 | 21150 | 21100 | 299 |
| 395 | 20240614 | 140200 | 3579361350 | 21100 | 21200 | 21200 | 21100 | 347 |
| 396 | 20240614 | 140100 | 3572016550 | 21100 | 21150 | 21150 | 21100 | 536 |
| 397 | 20240614 | 140000 | 3560692450 | 21150 | 21150 | 21200 | 21150 | 381 |
| 398 | 20240614 | 135900 | 3552634200 | 21150 | 21100 | 21200 | 21100 | 787 |
| 399 | 20240614 | 135800 | 3535986400 | 21100 | 21150 | 21150 | 21100 | 196 |
| 400 | 20240614 | 135700 | 3531850750 | 21150 | 21150 | 21150 | 21100 | 177 |
| 401 | 20240614 | 135600 | 3528108200 | 21150 | 21150 | 21150 | 21150 | 227 |
| 402 | 20240614 | 135500 | 3523307150 | 21200 | 21150 | 21200 | 21100 | 360 |
| 403 | 20240614 | 135400 | 3515693600 | 21150 | 21100 | 21150 | 21100 | 490 |
| 404 | 20240614 | 135300 | 3505354000 | 21100 | 21100 | 21100 | 21100 | 475 |
| 405 | 20240614 | 135200 | 3495331500 | 21100 | 21150 | 21150 | 21100 | 347 |
| 406 | 20240614 | 135100 | 3488003550 | 21150 | 21200 | 21200 | 21100 | 422 |
| 407 | 20240614 | 135000 | 3479086850 | 21150 | 21150 | 21200 | 21150 | 465 |
| 408 | 20240614 | 134900 | 3469251850 | 21150 | 21150 | 21150 | 21150 | 337 |
| 409 | 20240614 | 134800 | 3462124300 | 21150 | 21150 | 21200 | 21150 | 114 |
| 410 | 20240614 | 134700 | 3459712750 | 21200 | 21150 | 21200 | 21150 | 426 |
| 411 | 20240614 | 134600 | 3450702800 | 21150 | 21150 | 21150 | 21150 | 735 |
| 412 | 20240614 | 134500 | 3435157550 | 21150 | 21200 | 21200 | 21150 | 196 |
| 413 | 20240614 | 134400 | 3431011700 | 21150 | 21150 | 21150 | 21150 | 307 |
| 414 | 20240614 | 134300 | 3424518650 | 21150 | 21150 | 21200 | 21150 | 353 |
| 415 | 20240614 | 134200 | 3417046450 | 21150 | 21200 | 21200 | 21150 | 521 |
| 416 | 20240614 | 134100 | 3406010450 | 21200 | 21200 | 21200 | 21150 | 326 |
| 417 | 20240614 | 134000 | 3399108900 | 21150 | 21150 | 21200 | 21150 | 631 |
| 418 | 20240614 | 133900 | 3385753250 | 21200 | 21200 | 21200 | 21150 | 460 |
| 419 | 20240614 | 133800 | 3376019750 | 21150 | 21150 | 21200 | 21150 | 196 |
| 420 | 20240614 | 133700 | 3371874150 | 21150 | 21150 | 21200 | 21150 | 251 |
| 421 | 20240614 | 133600 | 3366564450 | 21200 | 21200 | 21200 | 21150 | 497 |
| 422 | 20240614 | 133500 | 3356038550 | 21200 | 21200 | 21200 | 21200 | 299 |
| 423 | 20240614 | 133400 | 3349699750 | 21200 | 21200 | 21200 | 21150 | 134 |
| 424 | 20240614 | 133300 | 3346861650 | 21200 | 21150 | 21250 | 21150 | 458 |
| 425 | 20240614 | 133200 | 3337165450 | 21200 | 21250 | 21250 | 21150 | 635 |
| 426 | 20240614 | 133100 | 3323703450 | 21200 | 21150 | 21250 | 21150 | 608 |
| 427 | 20240614 | 133000 | 3310818400 | 21200 | 21200 | 21200 | 21150 | 241 |
| 428 | 20240614 | 132900 | 3305718650 | 21200 | 21200 | 21200 | 21200 | 636 |
| 429 | 20240614 | 132800 | 3292235450 | 21200 | 21250 | 21250 | 21200 | 303 |
| 430 | 20240614 | 132700 | 3285810700 | 21200 | 21200 | 21250 | 21150 | 1313 |
| 431 | 20240614 | 132600 | 3257975150 | 21200 | 21200 | 21250 | 21150 | 5574 |
| 432 | 20240614 | 132500 | 3139852350 | 21200 | 21250 | 21250 | 21200 | 232 |
| 433 | 20240614 | 132400 | 3134933450 | 21250 | 21250 | 21250 | 21200 | 301 |
| 434 | 20240614 | 132300 | 3128546650 | 21250 | 21250 | 21250 | 21200 | 269 |
| 435 | 20240614 | 132200 | 3122838750 | 21200 | 21200 | 21250 | 21200 | 439 |
| 436 | 20240614 | 132100 | 3113529850 | 21200 | 21200 | 21250 | 21200 | 952 |
| 437 | 20240614 | 132000 | 3093343050 | 21200 | 21200 | 21300 | 21200 | 638 |
| 438 | 20240614 | 131900 | 3079788150 | 21200 | 21300 | 21300 | 21200 | 2951 |
| 439 | 20240614 | 131800 | 3017084250 | 21250 | 21250 | 21300 | 21250 | 112 |
| 440 | 20240614 | 131700 | 3014704200 | 21250 | 21300 | 21300 | 21250 | 1117 |
| 441 | 20240614 | 131600 | 2990965200 | 21300 | 21300 | 21300 | 21300 | 5 |
| 442 | 20240614 | 131500 | 2990858700 | 21300 | 21300 | 21300 | 21250 | 18 |
| 443 | 20240614 | 131400 | 2990475450 | 21300 | 21250 | 21300 | 21250 | 49 |
| 444 | 20240614 | 131300 | 2989432250 | 21250 | 21300 | 21300 | 21250 | 25 |
| 445 | 20240614 | 131200 | 2988900000 | 21300 | 21300 | 21300 | 21300 | 1835 |
| 446 | 20240614 | 131100 | 2949814500 | 21350 | 21300 | 21350 | 21300 | 645 |
| 447 | 20240614 | 131000 | 2936073750 | 21300 | 21350 | 21350 | 21300 | 102 |
| 448 | 20240614 | 130900 | 2933901050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 449 | 20240614 | 130800 | 2933901050 | 21300 | 21350 | 21350 | 21300 | 26 |
| 450 | 20240614 | 130700 | 2933346000 | 21350 | 21350 | 21350 | 21350 | 7 |
| 451 | 20240614 | 130600 | 2933196550 | 21350 | 21350 | 21350 | 21350 | 1 |
| 452 | 20240614 | 130500 | 2933175200 | 21350 | 21350 | 21350 | 21350 | 9 |
| 453 | 20240614 | 130400 | 2932983050 | 21350 | 21350 | 21350 | 21350 | 135 |
| 454 | 20240614 | 130300 | 2930100800 | 21350 | 21350 | 21350 | 21350 | 31 |
| 455 | 20240614 | 130200 | 2929438950 | 21300 | 21350 | 21350 | 21300 | 100 |
| 456 | 20240614 | 130100 | 2927306450 | 21350 | 21350 | 21350 | 21350 | 100 |
| 457 | 20240614 | 130000 | 2925171450 | 21350 | 21350 | 21350 | 21350 | 134 |
| 458 | 20240614 | 125900 | 2922310550 | 21350 | 21300 | 21350 | 21300 | 356 |
| 459 | 20240614 | 125800 | 2914726650 | 21350 | 21350 | 21350 | 21350 | 81 |
| 460 | 20240614 | 125700 | 2912997300 | 21350 | 21350 | 21350 | 21350 | 49 |
| 461 | 20240614 | 125600 | 2911951150 | 21350 | 21350 | 21350 | 21350 | 15 |
| 462 | 20240614 | 125500 | 2911630900 | 21350 | 21350 | 21350 | 21350 | 32 |
| 463 | 20240614 | 125400 | 2910947700 | 21350 | 21350 | 21350 | 21350 | 23 |
| 464 | 20240614 | 125300 | 2910456650 | 21300 | 21350 | 21350 | 21300 | 892 |
| 465 | 20240614 | 125200 | 2891451850 | 21350 | 21350 | 21350 | 21350 | 3 |
| 466 | 20240614 | 125100 | 2891387800 | 21300 | 21350 | 21350 | 21300 | 38 |
| 467 | 20240614 | 125000 | 2890576600 | 21350 | 21300 | 21350 | 21300 | 11 |
| 468 | 20240614 | 124900 | 2890342250 | 21250 | 21300 | 21300 | 21250 | 133 |
| 469 | 20240614 | 124800 | 2887512000 | 21300 | 21250 | 21350 | 21250 | 590 |
| 470 | 20240614 | 124700 | 2874948500 | 21250 | 21350 | 21350 | 21250 | 428 |
| 471 | 20240614 | 124600 | 2865811550 | 21250 | 21350 | 21350 | 21250 | 794 |
| 472 | 20240614 | 124500 | 2848937650 | 21300 | 21300 | 21300 | 21300 | 1 |
| 473 | 20240614 | 124400 | 2848916350 | 21250 | 21300 | 21300 | 21250 | 3674 |
| 474 | 20240614 | 124300 | 2770662650 | 21300 | 21350 | 21350 | 21300 | 1156 |
| 475 | 20240614 | 124200 | 2746013550 | 21300 | 21300 | 21300 | 21300 | 23 |
| 476 | 20240614 | 124100 | 2745523650 | 21350 | 21300 | 21350 | 21300 | 254 |
| 477 | 20240614 | 124000 | 2740104000 | 21350 | 21350 | 21350 | 21350 | 44 |
| 478 | 20240614 | 123900 | 2739164600 | 21350 | 21350 | 21350 | 21350 | 41 |
| 479 | 20240614 | 123800 | 2738289250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 480 | 20240614 | 123700 | 2738289250 | 21350 | 21350 | 21400 | 21350 | 126 |
| 481 | 20240614 | 123600 | 2735598900 | 21350 | 21300 | 21350 | 21300 | 131 |
| 482 | 20240614 | 123500 | 2732804550 | 21300 | 21300 | 21300 | 21300 | 86 |
| 483 | 20240614 | 123400 | 2730972750 | 21350 | 21350 | 21350 | 21350 | 163 |
| 484 | 20240614 | 123300 | 2727492700 | 21350 | 21350 | 21350 | 21350 | 206 |
| 485 | 20240614 | 123200 | 2723094600 | 21350 | 21350 | 21350 | 21350 | 17 |
| 486 | 20240614 | 123100 | 2722731650 | 21300 | 21350 | 21350 | 21300 | 408 |
| 487 | 20240614 | 123000 | 2714037700 | 21300 | 21350 | 21350 | 21300 | 31 |
| 488 | 20240614 | 122900 | 2713377350 | 21300 | 21350 | 21350 | 21300 | 85 |
| 489 | 20240614 | 122800 | 2711563100 | 21350 | 21300 | 21350 | 21300 | 133 |
| 490 | 20240614 | 122700 | 2708724700 | 21350 | 21350 | 21350 | 21350 | 73 |
| 491 | 20240614 | 122600 | 2707166150 | 21350 | 21350 | 21350 | 21350 | 137 |
| 492 | 20240614 | 122500 | 2704241200 | 21350 | 21350 | 21350 | 21350 | 15 |
| 493 | 20240614 | 122400 | 2703920950 | 21350 | 21350 | 21350 | 21350 | 70 |
| 494 | 20240614 | 122300 | 2702426450 | 21300 | 21350 | 21350 | 21300 | 130 |
| 495 | 20240614 | 122200 | 2699656150 | 21300 | 21300 | 21300 | 21300 | 957 |
| 496 | 20240614 | 122100 | 2679272050 | 21250 | 21300 | 21300 | 21250 | 204 |
| 497 | 20240614 | 122000 | 2674936050 | 21350 | 21300 | 21350 | 21300 | 2231 |
| 498 | 20240614 | 121900 | 2627415700 | 21300 | 21400 | 21400 | 21300 | 61 |
| 499 | 20240614 | 121800 | 2626111150 | 21350 | 21300 | 21400 | 21300 | 263 |
| 500 | 20240614 | 121700 | 2620508550 | 21300 | 21300 | 21300 | 21300 | 47 |
| 501 | 20240614 | 121600 | 2619507450 | 21300 | 21350 | 21350 | 21300 | 325 |
| 502 | 20240614 | 121500 | 2612569200 | 21400 | 21350 | 21400 | 21350 | 42 |
| 503 | 20240614 | 121400 | 2611670900 | 21400 | 21400 | 21400 | 21400 | 225 |
| 504 | 20240614 | 121300 | 2606855900 | 21400 | 21350 | 21400 | 21350 | 6 |
| 505 | 20240614 | 121200 | 2606727700 | 21350 | 21350 | 21350 | 21350 | 66 |
| 506 | 20240614 | 121100 | 2605318600 | 21350 | 21350 | 21350 | 21350 | 41 |
| 507 | 20240614 | 121000 | 2604443250 | 21350 | 21350 | 21400 | 21350 | 230 |
| 508 | 20240614 | 120900 | 2599527400 | 21350 | 21400 | 21400 | 21300 | 203 |
| 509 | 20240614 | 120800 | 2595199450 | 21300 | 21300 | 21300 | 21300 | 0 |
| 510 | 20240614 | 120700 | 2595199450 | 21300 | 21300 | 21300 | 21300 | 0 |
| 511 | 20240614 | 120600 | 2595199450 | 21300 | 21350 | 21350 | 21300 | 93 |
| 512 | 20240614 | 120500 | 2593218200 | 21350 | 21350 | 21350 | 21350 | 100 |
| 513 | 20240614 | 120400 | 2591083200 | 21400 | 21400 | 21400 | 21350 | 141 |
| 514 | 20240614 | 120300 | 2588067800 | 21400 | 21400 | 21400 | 21300 | 262 |
| 515 | 20240614 | 120200 | 2582461400 | 21300 | 21300 | 21350 | 21300 | 150 |
| 516 | 20240614 | 120100 | 2579266350 | 21300 | 21400 | 21400 | 21300 | 202 |
| 517 | 20240614 | 120000 | 2574963000 | 21400 | 21300 | 21400 | 21300 | 98 |
| 518 | 20240614 | 115900 | 2572875400 | 21300 | 21300 | 21300 | 21300 | 101 |
| 519 | 20240614 | 115800 | 2570724100 | 21400 | 21350 | 21400 | 21300 | 378 |
| 520 | 20240614 | 115700 | 2562657000 | 21350 | 21350 | 21350 | 21350 | 585 |
| 521 | 20240614 | 115600 | 2550167250 | 21400 | 21400 | 21400 | 21350 | 30 |
| 522 | 20240614 | 115500 | 2549526600 | 21350 | 21400 | 21400 | 21350 | 29 |
| 523 | 20240614 | 115400 | 2548907400 | 21350 | 21350 | 21350 | 21350 | 28 |
| 524 | 20240614 | 115300 | 2548309600 | 21350 | 21400 | 21400 | 21350 | 215 |
| 525 | 20240614 | 115200 | 2543710000 | 21400 | 21350 | 21400 | 21350 | 124 |
| 526 | 20240614 | 115100 | 2541060250 | 21350 | 21350 | 21350 | 21350 | 114 |
| 527 | 20240614 | 115000 | 2538626350 | 21350 | 21400 | 21400 | 21350 | 22 |
| 528 | 20240614 | 114900 | 2538155600 | 21400 | 21400 | 21400 | 21350 | 39 |
| 529 | 20240614 | 114800 | 2537322350 | 21350 | 21400 | 21400 | 21350 | 184 |
| 530 | 20240614 | 114700 | 2533393800 | 21400 | 21350 | 21400 | 21350 | 29 |
| 531 | 20240614 | 114600 | 2532774600 | 21350 | 21350 | 21350 | 21350 | 10 |
| 532 | 20240614 | 114500 | 2532561100 | 21350 | 21350 | 21400 | 21350 | 79 |
| 533 | 20240614 | 114400 | 2530874350 | 21400 | 21400 | 21400 | 21350 | 694 |
| 534 | 20240614 | 114300 | 2516050550 | 21400 | 21400 | 21400 | 21400 | 1 |
| 535 | 20240614 | 114200 | 2516029150 | 21350 | 21350 | 21400 | 21350 | 179 |
| 536 | 20240614 | 114100 | 2512207450 | 21350 | 21400 | 21400 | 21350 | 110 |
| 537 | 20240614 | 114000 | 2509858850 | 21400 | 21400 | 21400 | 21350 | 77 |
| 538 | 20240614 | 113900 | 2508214450 | 21400 | 21400 | 21400 | 21400 | 4 |
| 539 | 20240614 | 113800 | 2508128850 | 21350 | 21350 | 21400 | 21350 | 69 |
| 540 | 20240614 | 113700 | 2506655650 | 21400 | 21400 | 21400 | 21350 | 610 |
| 541 | 20240614 | 113600 | 2493629500 | 21350 | 21400 | 21400 | 21350 | 96 |
| 542 | 20240614 | 113500 | 2491579850 | 21400 | 21400 | 21400 | 21350 | 36 |
| 543 | 20240614 | 113400 | 2490810700 | 21400 | 21400 | 21400 | 21350 | 352 |
| 544 | 20240614 | 113300 | 2483291900 | 21400 | 21400 | 21400 | 21350 | 518 |
| 545 | 20240614 | 113200 | 2472208200 | 21400 | 21400 | 21400 | 21400 | 601 |
| 546 | 20240614 | 113100 | 2459346800 | 21350 | 21400 | 21400 | 21350 | 53 |
| 547 | 20240614 | 113000 | 2458214450 | 21400 | 21350 | 21400 | 21350 | 78 |
| 548 | 20240614 | 112900 | 2456546600 | 21350 | 21400 | 21400 | 21300 | 142 |
| 549 | 20240614 | 112800 | 2453519300 | 21350 | 21400 | 21400 | 21300 | 267 |
| 550 | 20240614 | 112700 | 2447819400 | 21400 | 21350 | 21400 | 21300 | 160 |
| 551 | 20240614 | 112600 | 2444410700 | 21350 | 21350 | 21400 | 21350 | 536 |
| 552 | 20240614 | 112500 | 2432967050 | 21400 | 21350 | 21400 | 21350 | 12 |
| 553 | 20240614 | 112400 | 2432710800 | 21350 | 21350 | 21350 | 21300 | 1253 |
| 554 | 20240614 | 112300 | 2405960550 | 21350 | 21300 | 21350 | 21300 | 129 |
| 555 | 20240614 | 112200 | 2403207750 | 21350 | 21350 | 21350 | 21350 | 163 |
| 556 | 20240614 | 112100 | 2399727700 | 21350 | 21300 | 21350 | 21250 | 279 |
| 557 | 20240614 | 112000 | 2393786100 | 21250 | 21300 | 21300 | 21250 | 204 |
| 558 | 20240614 | 111900 | 2389449400 | 21300 | 21300 | 21350 | 21300 | 118 |
| 559 | 20240614 | 111800 | 2386935950 | 21300 | 21350 | 21350 | 21300 | 194 |
| 560 | 20240614 | 111700 | 2382798650 | 21250 | 21350 | 21350 | 21250 | 142 |
| 561 | 20240614 | 111600 | 2379775300 | 21350 | 21350 | 21350 | 21300 | 75 |
| 562 | 20240614 | 111500 | 2378176000 | 21350 | 21350 | 21350 | 21250 | 122 |
| 563 | 20240614 | 111400 | 2375574000 | 21350 | 21350 | 21350 | 21300 | 255 |
| 564 | 20240614 | 111300 | 2370142350 | 21350 | 21350 | 21350 | 21350 | 45 |
| 565 | 20240614 | 111200 | 2369181600 | 21300 | 21300 | 21400 | 21250 | 222 |
| 566 | 20240614 | 111100 | 2364454050 | 21300 | 21350 | 21400 | 21300 | 592 |
| 567 | 20240614 | 111000 | 2351830600 | 21300 | 21300 | 21350 | 21250 | 258 |
| 568 | 20240614 | 110900 | 2346337700 | 21350 | 21300 | 21350 | 21250 | 323 |
| 569 | 20240614 | 110800 | 2339463650 | 21350 | 21350 | 21350 | 21300 | 215 |
| 570 | 20240614 | 110700 | 2334873500 | 21300 | 21300 | 21350 | 21250 | 484 |
| 571 | 20240614 | 110600 | 2324557700 | 21350 | 21350 | 21350 | 21300 | 250 |
| 572 | 20240614 | 110500 | 2319225250 | 21300 | 21300 | 21300 | 21250 | 1369 |
| 573 | 20240614 | 110400 | 2290067000 | 21300 | 21250 | 21300 | 21250 | 83 |
| 574 | 20240614 | 110300 | 2288301950 | 21300 | 21250 | 21300 | 21250 | 459 |
| 575 | 20240614 | 110200 | 2278548050 | 21300 | 21300 | 21300 | 21250 | 481 |
| 576 | 20240614 | 110100 | 2268326500 | 21250 | 21250 | 21250 | 21200 | 495 |
| 577 | 20240614 | 110000 | 2257816650 | 21250 | 21200 | 21250 | 21200 | 607 |
| 578 | 20240614 | 105900 | 2244947550 | 21250 | 21250 | 21250 | 21200 | 222 |
| 579 | 20240614 | 105800 | 2240231200 | 21200 | 21300 | 21300 | 21200 | 219 |
| 580 | 20240614 | 105700 | 2235578450 | 21300 | 21300 | 21300 | 21300 | 63 |
| 581 | 20240614 | 105600 | 2234236550 | 21300 | 21350 | 21350 | 21300 | 39 |
| 582 | 20240614 | 105500 | 2233405800 | 21350 | 21350 | 21350 | 21200 | 2381 |
| 583 | 20240614 | 105400 | 2182857500 | 21300 | 21300 | 21300 | 21300 | 14 |
| 584 | 20240614 | 105300 | 2182559300 | 21400 | 21350 | 21400 | 21250 | 128 |
| 585 | 20240614 | 105200 | 2179835050 | 21350 | 21250 | 21350 | 21250 | 355 |
| 586 | 20240614 | 105100 | 2172272150 | 21250 | 21300 | 21300 | 21250 | 88 |
| 587 | 20240614 | 105000 | 2170401950 | 21250 | 21250 | 21300 | 21250 | 314 |
| 588 | 20240614 | 104900 | 2163723450 | 21300 | 21250 | 21300 | 21250 | 251 |
| 589 | 20240614 | 104800 | 2158380150 | 21300 | 21300 | 21300 | 21200 | 183 |
| 590 | 20240614 | 104700 | 2154492800 | 21300 | 21250 | 21300 | 21200 | 744 |
| 591 | 20240614 | 104600 | 2138701100 | 21250 | 21300 | 21300 | 21250 | 1662 |
| 592 | 20240614 | 104500 | 2103377250 | 21250 | 21250 | 21300 | 21250 | 39 |
| 593 | 20240614 | 104400 | 2102547500 | 21300 | 21300 | 21350 | 21250 | 1687 |
| 594 | 20240614 | 104300 | 2066645050 | 21350 | 21250 | 21350 | 21250 | 98 |
| 595 | 20240614 | 104200 | 2064562350 | 21250 | 21300 | 21350 | 21250 | 631 |
| 596 | 20240614 | 104100 | 2051123000 | 21300 | 21300 | 21300 | 21300 | 151 |
| 597 | 20240614 | 104000 | 2047906700 | 21350 | 21300 | 21350 | 21300 | 941 |
| 598 | 20240614 | 103900 | 2027863000 | 21300 | 21350 | 21350 | 21300 | 869 |
| 599 | 20240614 | 103800 | 2009349700 | 21350 | 21400 | 21400 | 21300 | 2279 |
| 600 | 20240614 | 103700 | 1960721750 | 21350 | 21500 | 21500 | 21350 | 6678 |
| 601 | 20240614 | 103600 | 1817834200 | 21500 | 21450 | 21500 | 21450 | 48 |
| 602 | 20240614 | 103500 | 1816803600 | 21500 | 21500 | 21500 | 21500 | 1 |
| 603 | 20240614 | 103400 | 1816782100 | 21500 | 21450 | 21500 | 21450 | 662 |
| 604 | 20240614 | 103300 | 1802581550 | 21500 | 21550 | 21550 | 21450 | 1896 |
| 605 | 20240614 | 103200 | 1761817300 | 21500 | 21500 | 21500 | 21500 | 10 |
| 606 | 20240614 | 103100 | 1761602300 | 21550 | 21500 | 21550 | 21500 | 925 |
| 607 | 20240614 | 103000 | 1741700550 | 21500 | 21500 | 21550 | 21450 | 663 |
| 608 | 20240614 | 102900 | 1727449950 | 21450 | 21550 | 21550 | 21450 | 1622 |
| 609 | 20240614 | 102800 | 1692622250 | 21550 | 21500 | 21550 | 21500 | 6 |
| 610 | 20240614 | 102700 | 1692493200 | 21500 | 21500 | 21500 | 21500 | 589 |
| 611 | 20240614 | 102600 | 1679829700 | 21500 | 21450 | 21500 | 21450 | 21 |
| 612 | 20240614 | 102500 | 1679379050 | 21500 | 21550 | 21550 | 21500 | 670 |
| 613 | 20240614 | 102400 | 1664969950 | 21500 | 21550 | 21550 | 21500 | 90 |
| 614 | 20240614 | 102300 | 1663034800 | 21550 | 21550 | 21550 | 21500 | 46 |
| 615 | 20240614 | 102200 | 1662044000 | 21500 | 21550 | 21550 | 21500 | 263 |
| 616 | 20240614 | 102100 | 1656388950 | 21550 | 21500 | 21550 | 21500 | 23 |
| 617 | 20240614 | 102000 | 1655893350 | 21550 | 21550 | 21550 | 21500 | 50 |
| 618 | 20240614 | 101900 | 1654815900 | 21500 | 21550 | 21550 | 21500 | 418 |
| 619 | 20240614 | 101800 | 1645828550 | 21550 | 21600 | 21600 | 21500 | 2592 |
| 620 | 20240614 | 101700 | 1590043300 | 21650 | 21700 | 21700 | 21600 | 103 |
| 621 | 20240614 | 101600 | 1587817550 | 21700 | 21600 | 21700 | 21550 | 736 |
| 622 | 20240614 | 101500 | 1571918650 | 21650 | 21800 | 21800 | 21650 | 1042 |
| 623 | 20240614 | 101400 | 1549296050 | 21800 | 21700 | 21800 | 21700 | 776 |
| 624 | 20240614 | 101300 | 1532455750 | 21850 | 21850 | 22050 | 21700 | 1932 |
| 625 | 20240614 | 101200 | 1490084000 | 21850 | 21900 | 22000 | 21800 | 600 |
| 626 | 20240614 | 101100 | 1476957950 | 21950 | 21800 | 22100 | 21750 | 4103 |
| 627 | 20240614 | 101000 | 1386936550 | 21800 | 21750 | 21800 | 21600 | 1476 |
| 628 | 20240614 | 100900 | 1354844450 | 21750 | 21500 | 21750 | 21500 | 3125 |
| 629 | 20240614 | 100800 | 1287156850 | 21500 | 21500 | 21550 | 21500 | 1598 |
| 630 | 20240614 | 100700 | 1252785500 | 21500 | 21450 | 21500 | 21450 | 409 |
| 631 | 20240614 | 100600 | 1243992050 | 21450 | 21500 | 21500 | 21450 | 176 |
| 632 | 20240614 | 100500 | 1240210800 | 21500 | 21500 | 21500 | 21450 | 13 |
| 633 | 20240614 | 100400 | 1239931350 | 21500 | 21550 | 21550 | 21450 | 292 |
| 634 | 20240614 | 100300 | 1233658100 | 21550 | 21500 | 21550 | 21500 | 109 |
| 635 | 20240614 | 100200 | 1231309200 | 21500 | 21550 | 21550 | 21500 | 51 |
| 636 | 20240614 | 100100 | 1230211150 | 21550 | 21500 | 21550 | 21500 | 44 |
| 637 | 20240614 | 100000 | 1229264600 | 21550 | 21500 | 21550 | 21500 | 261 |
| 638 | 20240614 | 095900 | 1223652000 | 21500 | 21500 | 21550 | 21450 | 59 |
| 639 | 20240614 | 095800 | 1222385200 | 21550 | 21550 | 21550 | 21550 | 12 |
| 640 | 20240614 | 095700 | 1222126600 | 21500 | 21500 | 21550 | 21450 | 509 |
| 641 | 20240614 | 095600 | 1211182850 | 21600 | 21500 | 21600 | 21500 | 527 |
| 642 | 20240614 | 095500 | 1199850250 | 21500 | 21550 | 21600 | 21500 | 340 |
| 643 | 20240614 | 095400 | 1192535300 | 21500 | 21500 | 21600 | 21500 | 138 |
| 644 | 20240614 | 095300 | 1189568100 | 21600 | 21500 | 21600 | 21500 | 802 |
| 645 | 20240614 | 095200 | 1172323900 | 21500 | 21500 | 21500 | 21500 | 570 |
| 646 | 20240614 | 095100 | 1160068900 | 21500 | 21450 | 21500 | 21450 | 347 |
| 647 | 20240614 | 095000 | 1152614500 | 21450 | 21500 | 21500 | 21450 | 433 |
| 648 | 20240614 | 094900 | 1143308300 | 21500 | 21500 | 21500 | 21450 | 181 |
| 649 | 20240614 | 094800 | 1139417250 | 21500 | 21500 | 21500 | 21450 | 42 |
| 650 | 20240614 | 094700 | 1138514400 | 21500 | 21500 | 21500 | 21450 | 346 |
| 651 | 20240614 | 094600 | 1131080400 | 21500 | 21500 | 21500 | 21450 | 506 |
| 652 | 20240614 | 094500 | 1120204100 | 21500 | 21600 | 21600 | 21450 | 335 |
| 653 | 20240614 | 094400 | 1112991900 | 21550 | 21500 | 21550 | 21450 | 257 |
| 654 | 20240614 | 094300 | 1107462300 | 21500 | 21500 | 21550 | 21450 | 182 |
| 655 | 20240614 | 094200 | 1103544300 | 21550 | 21500 | 21550 | 21450 | 440 |
| 656 | 20240614 | 094100 | 1094081900 | 21500 | 21450 | 21500 | 21400 | 906 |
| 657 | 20240614 | 094000 | 1074662200 | 21500 | 21500 | 21500 | 21450 | 36 |
| 658 | 20240614 | 093900 | 1073889200 | 21500 | 21500 | 21500 | 21450 | 175 |
| 659 | 20240614 | 093800 | 1070132800 | 21500 | 21500 | 21500 | 21450 | 111 |
| 660 | 20240614 | 093700 | 1067751350 | 21500 | 21450 | 21500 | 21450 | 153 |
| 661 | 20240614 | 093600 | 1064469400 | 21450 | 21400 | 21450 | 21350 | 449 |
| 662 | 20240614 | 093500 | 1054855950 | 21400 | 21450 | 21450 | 21350 | 198 |
| 663 | 20240614 | 093400 | 1050619750 | 21450 | 21500 | 21500 | 21350 | 3882 |
| 664 | 20240614 | 093300 | 967576600 | 21450 | 21500 | 21500 | 21450 | 600 |
| 665 | 20240614 | 093200 | 954703350 | 21500 | 21500 | 21500 | 21500 | 128 |
| 666 | 20240614 | 093100 | 951951350 | 21450 | 21550 | 21550 | 21450 | 855 |
| 667 | 20240614 | 093000 | 933606500 | 21550 | 21550 | 21550 | 21400 | 1044 |
| 668 | 20240614 | 092900 | 911177850 | 21500 | 21500 | 21550 | 21400 | 4481 |
| 669 | 20240614 | 092800 | 814947550 | 21550 | 21550 | 21550 | 21500 | 347 |
| 670 | 20240614 | 092700 | 807476700 | 21550 | 21550 | 21550 | 21550 | 100 |
| 671 | 20240614 | 092600 | 805321700 | 21600 | 21550 | 21700 | 21500 | 1290 |
| 672 | 20240614 | 092500 | 777520750 | 21600 | 21650 | 21750 | 21550 | 952 |
| 673 | 20240614 | 092400 | 756955900 | 21750 | 21750 | 21750 | 21600 | 44 |
| 674 | 20240614 | 092300 | 756001500 | 21750 | 21600 | 21750 | 21550 | 540 |
| 675 | 20240614 | 092200 | 744334850 | 21600 | 21650 | 21650 | 21600 | 1504 |
| 676 | 20240614 | 092100 | 711816450 | 21700 | 21700 | 21700 | 21700 | 933 |
| 677 | 20240614 | 092000 | 691570350 | 21700 | 21650 | 21700 | 21600 | 601 |
| 678 | 20240614 | 091900 | 678533050 | 21650 | 21600 | 21700 | 21600 | 129 |
| 679 | 20240614 | 091800 | 675741050 | 21600 | 21600 | 21700 | 21500 | 2770 |
| 680 | 20240614 | 091700 | 616075300 | 21550 | 21550 | 21600 | 21550 | 1105 |
| 681 | 20240614 | 091600 | 592254950 | 21600 | 21700 | 21700 | 21600 | 1103 |
| 682 | 20240614 | 091500 | 568428650 | 21700 | 21750 | 21750 | 21600 | 2247 |
| 683 | 20240614 | 091400 | 519852550 | 21750 | 21700 | 21750 | 21650 | 535 |
| 684 | 20240614 | 091300 | 508249450 | 21700 | 21750 | 21750 | 21650 | 423 |
| 685 | 20240614 | 091200 | 499078650 | 21750 | 21650 | 21750 | 21600 | 588 |
| 686 | 20240614 | 091100 | 486344850 | 21650 | 21650 | 21700 | 21600 | 953 |
| 687 | 20240614 | 091000 | 465756350 | 21600 | 21600 | 21700 | 21550 | 2775 |
| 688 | 20240614 | 090900 | 405815000 | 21650 | 21850 | 21850 | 21600 | 5151 |
| 689 | 20240614 | 090800 | 293641100 | 21850 | 22000 | 22000 | 21850 | 1938 |
| 690 | 20240614 | 090700 | 251199850 | 21950 | 21950 | 22000 | 21900 | 428 |
| 691 | 20240614 | 090600 | 241806500 | 21950 | 21850 | 22000 | 21850 | 289 |
| 692 | 20240614 | 090500 | 235463250 | 21850 | 21900 | 22000 | 21850 | 879 |
| 693 | 20240614 | 090400 | 216220700 | 21900 | 21850 | 21950 | 21800 | 1777 |
| 694 | 20240614 | 090300 | 177336500 | 21800 | 22000 | 22050 | 21800 | 2326 |
| 695 | 20240614 | 090200 | 126349300 | 22000 | 22250 | 22250 | 22000 | 2056 |
| 696 | 20240614 | 090100 | 80962050 | 22250 | 22100 | 22300 | 22050 | 1483 |
| 697 | 20240614 | 090000 | 48151900 | 22300 | 22250 | 22300 | 22100 | 2167 |