36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 201200 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 9413 |
| 3 | 20240614 | 201100 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20240614 | 201000 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20240614 | 200900 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20240614 | 200800 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20240614 | 200700 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20240614 | 200600 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20240614 | 200500 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20240614 | 200400 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20240614 | 200300 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20240614 | 200200 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20240614 | 200100 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20240614 | 200000 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20240614 | 195900 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20240614 | 195800 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20240614 | 195700 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20240614 | 195600 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20240614 | 195500 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20240614 | 195400 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20240614 | 195300 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20240614 | 195200 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20240614 | 195100 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20240614 | 195000 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20240614 | 194900 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20240614 | 194800 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20240614 | 194700 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20240614 | 194600 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20240614 | 194500 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20240614 | 194400 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20240614 | 194300 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20240614 | 194200 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 9413 |
| 33 | 20240614 | 194100 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20240614 | 194000 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20240614 | 193900 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20240614 | 193800 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20240614 | 193700 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20240614 | 193600 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20240614 | 193500 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20240614 | 193400 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20240614 | 193300 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20240614 | 193200 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20240614 | 193100 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20240614 | 193000 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20240614 | 192900 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20240614 | 192800 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20240614 | 192700 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20240614 | 192600 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20240614 | 192500 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20240614 | 192400 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20240614 | 192300 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20240614 | 192200 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20240614 | 192100 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20240614 | 192000 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20240614 | 191900 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20240614 | 191800 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20240614 | 191700 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20240614 | 191600 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20240614 | 191500 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20240614 | 191400 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20240614 | 191300 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20240614 | 191200 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 9413 |
| 63 | 20240614 | 191100 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20240614 | 191000 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20240614 | 190900 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20240614 | 190800 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20240614 | 190700 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20240614 | 190600 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20240614 | 190500 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20240614 | 190400 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20240614 | 190300 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20240614 | 190200 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20240614 | 190100 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20240614 | 190000 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20240614 | 185900 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20240614 | 185800 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20240614 | 185700 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20240614 | 185600 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20240614 | 185500 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20240614 | 185400 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20240614 | 185300 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20240614 | 185200 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20240614 | 185100 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20240614 | 185000 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20240614 | 184900 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20240614 | 184800 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20240614 | 184700 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20240614 | 184600 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20240614 | 184500 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20240614 | 184400 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20240614 | 184300 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20240614 | 184200 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 9413 |
| 93 | 20240614 | 184100 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20240614 | 184000 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20240614 | 183900 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20240614 | 183800 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20240614 | 183700 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20240614 | 183600 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20240614 | 183500 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20240614 | 183400 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20240614 | 183300 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20240614 | 183200 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20240614 | 183100 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20240614 | 183000 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20240614 | 182900 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20240614 | 182800 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20240614 | 182700 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20240614 | 182600 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20240614 | 182500 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20240614 | 182400 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20240614 | 182300 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20240614 | 182200 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20240614 | 182100 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20240614 | 182000 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20240614 | 181900 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20240614 | 181800 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20240614 | 181700 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20240614 | 181600 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20240614 | 181500 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20240614 | 181400 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20240614 | 181300 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20240614 | 181200 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 9413 |
| 123 | 20240614 | 181100 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20240614 | 181000 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20240614 | 180900 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20240614 | 180800 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20240614 | 180700 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20240614 | 180600 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20240614 | 180500 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20240614 | 180400 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20240614 | 180300 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20240614 | 180200 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20240614 | 180100 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20240614 | 180000 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20240614 | 175900 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20240614 | 175800 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20240614 | 175700 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20240614 | 175600 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20240614 | 175500 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20240614 | 175400 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20240614 | 175300 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20240614 | 175200 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20240614 | 175100 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20240614 | 175000 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20240614 | 174900 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20240614 | 174800 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20240614 | 174700 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20240614 | 174600 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20240614 | 174500 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20240614 | 174400 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20240614 | 174300 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20240614 | 174200 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 9413 |
| 153 | 20240614 | 174100 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20240614 | 174000 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20240614 | 173900 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20240614 | 173800 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20240614 | 173700 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20240614 | 173600 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20240614 | 173500 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20240614 | 173400 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20240614 | 173300 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20240614 | 173200 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20240614 | 173100 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20240614 | 173000 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20240614 | 172900 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20240614 | 172800 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20240614 | 172700 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20240614 | 172600 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20240614 | 172500 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20240614 | 172400 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20240614 | 172300 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20240614 | 172200 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20240614 | 172100 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20240614 | 172000 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20240614 | 171900 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20240614 | 171800 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20240614 | 171700 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20240614 | 171600 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20240614 | 171500 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20240614 | 171400 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20240614 | 171300 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20240614 | 171200 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 9413 |
| 183 | 20240614 | 171100 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20240614 | 171000 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20240614 | 170900 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20240614 | 170800 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20240614 | 170700 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20240614 | 170600 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20240614 | 170500 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20240614 | 170400 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20240614 | 170300 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20240614 | 170200 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20240614 | 170100 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20240614 | 170000 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20240614 | 165900 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20240614 | 165800 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20240614 | 165700 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20240614 | 165600 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20240614 | 165500 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 200 | 20240614 | 165400 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 201 | 20240614 | 165300 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 202 | 20240614 | 165200 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20240614 | 165100 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20240614 | 165000 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20240614 | 164900 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 206 | 20240614 | 164800 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 207 | 20240614 | 164700 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 208 | 20240614 | 164600 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 209 | 20240614 | 164500 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 210 | 20240614 | 164400 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 211 | 20240614 | 164300 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 212 | 20240614 | 164200 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 9413 |
| 213 | 20240614 | 164100 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 214 | 20240614 | 164000 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 215 | 20240614 | 163900 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 216 | 20240614 | 163800 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 217 | 20240614 | 163700 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 218 | 20240614 | 163600 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 219 | 20240614 | 163500 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 220 | 20240614 | 163400 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 221 | 20240614 | 163300 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 222 | 20240614 | 163200 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 223 | 20240614 | 163100 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 224 | 20240614 | 163000 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 225 | 20240614 | 162900 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 226 | 20240614 | 162800 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 227 | 20240614 | 162700 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 228 | 20240614 | 162600 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 229 | 20240614 | 162500 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 230 | 20240614 | 162400 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 231 | 20240614 | 162300 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 232 | 20240614 | 162200 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 233 | 20240614 | 162100 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 234 | 20240614 | 162000 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 235 | 20240614 | 161900 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 236 | 20240614 | 161800 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 237 | 20240614 | 161700 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 238 | 20240614 | 161600 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 239 | 20240614 | 161500 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 240 | 20240614 | 161400 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 241 | 20240614 | 161300 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 242 | 20240614 | 161200 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 9413 |
| 243 | 20240614 | 161100 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 244 | 20240614 | 161000 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 245 | 20240614 | 160900 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 246 | 20240614 | 160800 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 247 | 20240614 | 160700 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 248 | 20240614 | 160600 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 249 | 20240614 | 160500 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 250 | 20240614 | 160400 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 251 | 20240614 | 160300 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 252 | 20240614 | 160200 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 253 | 20240614 | 160100 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 254 | 20240614 | 160000 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 255 | 20240614 | 155900 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 256 | 20240614 | 155800 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 257 | 20240614 | 155700 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 258 | 20240614 | 155600 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 259 | 20240614 | 155500 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 260 | 20240614 | 155400 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 261 | 20240614 | 155300 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 262 | 20240614 | 155200 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 263 | 20240614 | 155100 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 264 | 20240614 | 155000 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 265 | 20240614 | 154900 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 266 | 20240614 | 154800 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 267 | 20240614 | 154700 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 268 | 20240614 | 154600 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 269 | 20240614 | 154500 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 270 | 20240614 | 154400 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 271 | 20240614 | 154300 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 272 | 20240614 | 154200 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 9413 |
| 273 | 20240614 | 154100 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 274 | 20240614 | 154000 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 275 | 20240614 | 153900 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 276 | 20240614 | 153800 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 277 | 20240614 | 153700 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 278 | 20240614 | 153600 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 279 | 20240614 | 153500 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 280 | 20240614 | 153400 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 281 | 20240614 | 153300 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 282 | 20240614 | 153200 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 283 | 20240614 | 153100 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 284 | 20240614 | 153000 | 7284717200 | 23050 | 23050 | 23050 | 23050 | 9413 |
| 285 | 20240614 | 152900 | 7067747550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 286 | 20240614 | 152800 | 7067747550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 287 | 20240614 | 152700 | 7067747550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 288 | 20240614 | 152600 | 7067747550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 289 | 20240614 | 152500 | 7067747550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 290 | 20240614 | 152400 | 7067747550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 291 | 20240614 | 152300 | 7067747550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 292 | 20240614 | 152200 | 7067747550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 293 | 20240614 | 152100 | 7067747550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 294 | 20240614 | 152000 | 7067747550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 295 | 20240614 | 151900 | 7067747550 | 23200 | 23100 | 23200 | 23100 | 3206 |
| 296 | 20240614 | 151800 | 6993505650 | 23100 | 23100 | 23150 | 23100 | 850 |
| 297 | 20240614 | 151700 | 6973870100 | 23100 | 23150 | 23150 | 23100 | 2695 |
| 298 | 20240614 | 151600 | 6911608750 | 23150 | 23100 | 23150 | 23100 | 291 |
| 299 | 20240614 | 151500 | 6904872750 | 23150 | 23050 | 23150 | 23050 | 2617 |
| 300 | 20240614 | 151400 | 6844413600 | 23100 | 23050 | 23100 | 23050 | 552 |
| 301 | 20240614 | 151300 | 6831665350 | 23100 | 23100 | 23100 | 23050 | 168 |
| 302 | 20240614 | 151200 | 6827786700 | 23050 | 23050 | 23100 | 23050 | 469 |
| 303 | 20240614 | 151100 | 6816964750 | 23050 | 23050 | 23100 | 23000 | 643 |
| 304 | 20240614 | 151000 | 6802147950 | 23050 | 23050 | 23100 | 23050 | 447 |
| 305 | 20240614 | 150900 | 6791830800 | 23050 | 23050 | 23100 | 23050 | 197 |
| 306 | 20240614 | 150800 | 6787286600 | 23050 | 23100 | 23100 | 23050 | 242 |
| 307 | 20240614 | 150700 | 6781702800 | 23100 | 23000 | 23100 | 23000 | 406 |
| 308 | 20240614 | 150600 | 6772344100 | 23050 | 23050 | 23100 | 23000 | 1116 |
| 309 | 20240614 | 150500 | 6746626200 | 23050 | 23100 | 23100 | 23050 | 281 |
| 310 | 20240614 | 150400 | 6740147150 | 23050 | 23100 | 23100 | 23050 | 210 |
| 311 | 20240614 | 150300 | 6735299950 | 23100 | 23100 | 23100 | 23100 | 122 |
| 312 | 20240614 | 150200 | 6732481750 | 23100 | 23050 | 23100 | 23050 | 229 |
| 313 | 20240614 | 150100 | 6727197400 | 23050 | 23100 | 23100 | 23050 | 306 |
| 314 | 20240614 | 150000 | 6720140550 | 23050 | 23050 | 23100 | 23050 | 475 |
| 315 | 20240614 | 145900 | 6709189550 | 23100 | 23050 | 23100 | 23050 | 149 |
| 316 | 20240614 | 145800 | 6705751900 | 23100 | 23100 | 23100 | 23050 | 131 |
| 317 | 20240614 | 145700 | 6702725850 | 23100 | 23050 | 23100 | 23050 | 102 |
| 318 | 20240614 | 145600 | 6700370450 | 23100 | 23100 | 23100 | 23100 | 118 |
| 319 | 20240614 | 145500 | 6697644650 | 23100 | 23100 | 23100 | 23050 | 135 |
| 320 | 20240614 | 145400 | 6694530100 | 23100 | 23050 | 23100 | 23050 | 45 |
| 321 | 20240614 | 145300 | 6693491150 | 23100 | 23100 | 23100 | 23000 | 479 |
| 322 | 20240614 | 145200 | 6682454200 | 23100 | 23100 | 23100 | 23050 | 593 |
| 323 | 20240614 | 145100 | 6668761050 | 23050 | 23000 | 23050 | 23000 | 948 |
| 324 | 20240614 | 145000 | 6646913950 | 23050 | 23050 | 23050 | 23050 | 38 |
| 325 | 20240614 | 144900 | 6646038050 | 23050 | 23050 | 23050 | 23050 | 477 |
| 326 | 20240614 | 144800 | 6635043200 | 23050 | 23050 | 23050 | 23000 | 273 |
| 327 | 20240614 | 144700 | 6628756250 | 23050 | 23050 | 23050 | 23050 | 19 |
| 328 | 20240614 | 144600 | 6628318300 | 23050 | 23050 | 23050 | 23050 | 99 |
| 329 | 20240614 | 144500 | 6626036350 | 23000 | 23000 | 23050 | 23000 | 1579 |
| 330 | 20240614 | 144400 | 6589693050 | 23050 | 23050 | 23050 | 23050 | 256 |
| 331 | 20240614 | 144300 | 6583792250 | 23000 | 23050 | 23050 | 23000 | 214 |
| 332 | 20240614 | 144200 | 6578869050 | 23050 | 23050 | 23050 | 23050 | 170 |
| 333 | 20240614 | 144100 | 6574950550 | 23000 | 23050 | 23050 | 23000 | 121 |
| 334 | 20240614 | 144000 | 6572166600 | 23050 | 23050 | 23050 | 23050 | 39 |
| 335 | 20240614 | 143900 | 6571267650 | 23050 | 23050 | 23050 | 23050 | 530 |
| 336 | 20240614 | 143800 | 6559051150 | 23050 | 23050 | 23050 | 23050 | 336 |
| 337 | 20240614 | 143700 | 6551306350 | 23050 | 23050 | 23050 | 23050 | 30 |
| 338 | 20240614 | 143600 | 6550614850 | 23050 | 23050 | 23050 | 23000 | 172 |
| 339 | 20240614 | 143500 | 6546651450 | 23000 | 23050 | 23050 | 23000 | 201 |
| 340 | 20240614 | 143400 | 6542022300 | 23050 | 23050 | 23050 | 23000 | 118 |
| 341 | 20240614 | 143300 | 6539306450 | 23050 | 23000 | 23050 | 23000 | 58 |
| 342 | 20240614 | 143200 | 6537971550 | 23050 | 23050 | 23050 | 23050 | 178 |
| 343 | 20240614 | 143100 | 6533868650 | 23050 | 23050 | 23050 | 23050 | 736 |
| 344 | 20240614 | 143000 | 6516903850 | 23050 | 23050 | 23050 | 23000 | 49 |
| 345 | 20240614 | 142900 | 6515774550 | 23050 | 23050 | 23050 | 23050 | 244 |
| 346 | 20240614 | 142800 | 6510150350 | 23050 | 23000 | 23050 | 23000 | 533 |
| 347 | 20240614 | 142700 | 6497879550 | 23050 | 23000 | 23050 | 23000 | 303 |
| 348 | 20240614 | 142600 | 6490909600 | 23050 | 23050 | 23050 | 23050 | 44 |
| 349 | 20240614 | 142500 | 6489895400 | 23050 | 23000 | 23050 | 23000 | 159 |
| 350 | 20240614 | 142400 | 6486237250 | 23050 | 23050 | 23050 | 23050 | 46 |
| 351 | 20240614 | 142300 | 6485176950 | 23050 | 23000 | 23050 | 23000 | 103 |
| 352 | 20240614 | 142200 | 6482806900 | 23050 | 23050 | 23050 | 23050 | 86 |
| 353 | 20240614 | 142100 | 6480824600 | 23050 | 23000 | 23050 | 23000 | 500 |
| 354 | 20240614 | 142000 | 6469321200 | 23000 | 23000 | 23000 | 23000 | 50 |
| 355 | 20240614 | 141900 | 6468171200 | 23000 | 23000 | 23050 | 23000 | 1480 |
| 356 | 20240614 | 141800 | 6434130300 | 23000 | 22950 | 23000 | 22950 | 1057 |
| 357 | 20240614 | 141700 | 6409820250 | 22950 | 22950 | 23000 | 22950 | 856 |
| 358 | 20240614 | 141600 | 6390174150 | 22950 | 22950 | 23000 | 22950 | 3573 |
| 359 | 20240614 | 141500 | 6308150150 | 23000 | 22950 | 23000 | 22950 | 125 |
| 360 | 20240614 | 141400 | 6305277800 | 23000 | 23000 | 23000 | 22950 | 237 |
| 361 | 20240614 | 141300 | 6299827650 | 23000 | 23000 | 23050 | 23000 | 150 |
| 362 | 20240614 | 141200 | 6296376750 | 23050 | 23000 | 23050 | 23000 | 657 |
| 363 | 20240614 | 141100 | 6281263950 | 23050 | 23050 | 23050 | 23000 | 130 |
| 364 | 20240614 | 141000 | 6278272500 | 23050 | 23000 | 23050 | 23000 | 347 |
| 365 | 20240614 | 140900 | 6270289400 | 23000 | 23000 | 23050 | 23000 | 162 |
| 366 | 20240614 | 140800 | 6266562500 | 23050 | 23050 | 23050 | 23050 | 45 |
| 367 | 20240614 | 140700 | 6265525250 | 23050 | 23050 | 23050 | 23050 | 21 |
| 368 | 20240614 | 140600 | 6265041200 | 23050 | 23050 | 23050 | 23050 | 46 |
| 369 | 20240614 | 140500 | 6263980900 | 23050 | 23000 | 23050 | 23000 | 255 |
| 370 | 20240614 | 140400 | 6258114150 | 23000 | 23050 | 23050 | 23000 | 43 |
| 371 | 20240614 | 140300 | 6257124250 | 23050 | 23050 | 23050 | 23000 | 400 |
| 372 | 20240614 | 140200 | 6247922350 | 23000 | 23050 | 23050 | 23000 | 67 |
| 373 | 20240614 | 140100 | 6246378550 | 23050 | 23100 | 23100 | 23050 | 88 |
| 374 | 20240614 | 140000 | 6244349250 | 23100 | 23050 | 23100 | 23050 | 53 |
| 375 | 20240614 | 135900 | 6243125450 | 23050 | 23000 | 23050 | 23000 | 3 |
| 376 | 20240614 | 135800 | 6243056350 | 23000 | 23100 | 23100 | 23000 | 3023 |
| 377 | 20240614 | 135700 | 6173492600 | 23100 | 23100 | 23100 | 23100 | 37 |
| 378 | 20240614 | 135600 | 6172637900 | 23100 | 23100 | 23100 | 23100 | 60 |
| 379 | 20240614 | 135500 | 6171251900 | 23100 | 23050 | 23100 | 23050 | 216 |
| 380 | 20240614 | 135400 | 6166271300 | 23050 | 23050 | 23100 | 23050 | 123 |
| 381 | 20240614 | 135300 | 6163435100 | 23050 | 23050 | 23050 | 23000 | 364 |
| 382 | 20240614 | 135200 | 6155052650 | 23050 | 23050 | 23050 | 23050 | 34 |
| 383 | 20240614 | 135100 | 6154268950 | 23000 | 23050 | 23050 | 23000 | 73 |
| 384 | 20240614 | 135000 | 6152586700 | 23050 | 23000 | 23050 | 23000 | 87 |
| 385 | 20240614 | 134900 | 6150581900 | 23000 | 23000 | 23050 | 23000 | 166 |
| 386 | 20240614 | 134800 | 6146762100 | 23000 | 23050 | 23050 | 23000 | 143 |
| 387 | 20240614 | 134700 | 6143471300 | 23050 | 23000 | 23050 | 23000 | 700 |
| 388 | 20240614 | 134600 | 6127370300 | 23000 | 23050 | 23100 | 23000 | 483 |
| 389 | 20240614 | 134500 | 6116251450 | 23050 | 23100 | 23150 | 23050 | 1115 |
| 390 | 20240614 | 134400 | 6090544500 | 23100 | 23100 | 23100 | 23100 | 30 |
| 391 | 20240614 | 134300 | 6089851500 | 23100 | 23100 | 23100 | 23100 | 370 |
| 392 | 20240614 | 134200 | 6081304500 | 23100 | 23150 | 23150 | 23100 | 191 |
| 393 | 20240614 | 134100 | 6076891450 | 23150 | 23100 | 23150 | 23100 | 105 |
| 394 | 20240614 | 134000 | 6074463650 | 23100 | 23100 | 23100 | 23050 | 347 |
| 395 | 20240614 | 133900 | 6066448150 | 23100 | 23100 | 23100 | 23100 | 38 |
| 396 | 20240614 | 133800 | 6065570350 | 23100 | 23050 | 23100 | 23050 | 306 |
| 397 | 20240614 | 133700 | 6058511300 | 23100 | 23050 | 23100 | 23050 | 106 |
| 398 | 20240614 | 133600 | 6056063700 | 23050 | 23050 | 23100 | 23050 | 233 |
| 399 | 20240614 | 133500 | 6050692000 | 23100 | 23100 | 23100 | 23100 | 148 |
| 400 | 20240614 | 133400 | 6047273200 | 23100 | 23100 | 23150 | 23100 | 130 |
| 401 | 20240614 | 133300 | 6044269350 | 23100 | 23150 | 23150 | 23100 | 621 |
| 402 | 20240614 | 133200 | 6029893700 | 23150 | 23150 | 23150 | 23150 | 88 |
| 403 | 20240614 | 133100 | 6027856500 | 23150 | 23150 | 23150 | 23100 | 55 |
| 404 | 20240614 | 133000 | 6026584200 | 23150 | 23100 | 23150 | 23100 | 991 |
| 405 | 20240614 | 132900 | 6003692000 | 23100 | 23100 | 23100 | 23100 | 49 |
| 406 | 20240614 | 132800 | 6002560100 | 23100 | 23100 | 23100 | 23050 | 87 |
| 407 | 20240614 | 132700 | 6000551600 | 23100 | 23000 | 23100 | 23000 | 76 |
| 408 | 20240614 | 132600 | 5998799800 | 23050 | 23050 | 23050 | 23050 | 44 |
| 409 | 20240614 | 132500 | 5997785600 | 23050 | 23050 | 23050 | 23050 | 140 |
| 410 | 20240614 | 132400 | 5994558600 | 23050 | 23050 | 23050 | 23000 | 108 |
| 411 | 20240614 | 132300 | 5992069900 | 23050 | 23000 | 23050 | 23000 | 1274 |
| 412 | 20240614 | 132200 | 5962765850 | 23000 | 23050 | 23050 | 23000 | 104 |
| 413 | 20240614 | 132100 | 5960371800 | 23050 | 23050 | 23100 | 23000 | 905 |
| 414 | 20240614 | 132000 | 5939526050 | 23000 | 23100 | 23100 | 23000 | 232 |
| 415 | 20240614 | 131900 | 5934176500 | 23100 | 23050 | 23100 | 23050 | 433 |
| 416 | 20240614 | 131800 | 5924194950 | 23050 | 23100 | 23100 | 23050 | 236 |
| 417 | 20240614 | 131700 | 5918753400 | 23050 | 23000 | 23100 | 23000 | 69 |
| 418 | 20240614 | 131600 | 5917163600 | 23050 | 23050 | 23050 | 23050 | 36 |
| 419 | 20240614 | 131500 | 5916333800 | 23100 | 23000 | 23100 | 23000 | 444 |
| 420 | 20240614 | 131400 | 5906101300 | 23000 | 23050 | 23050 | 23000 | 2744 |
| 421 | 20240614 | 131300 | 5842987400 | 23000 | 23050 | 23100 | 23000 | 1361 |
| 422 | 20240614 | 131200 | 5811609850 | 23100 | 23100 | 23150 | 23050 | 196 |
| 423 | 20240614 | 131100 | 5807085600 | 23100 | 23050 | 23100 | 23050 | 123 |
| 424 | 20240614 | 131000 | 5804244650 | 23100 | 23100 | 23100 | 23050 | 47 |
| 425 | 20240614 | 130900 | 5803159500 | 23050 | 23150 | 23150 | 23050 | 822 |
| 426 | 20240614 | 130800 | 5784203500 | 23150 | 23150 | 23150 | 23050 | 2036 |
| 427 | 20240614 | 130700 | 5737185500 | 23150 | 23150 | 23150 | 23150 | 25 |
| 428 | 20240614 | 130600 | 5736606750 | 23100 | 23150 | 23200 | 23100 | 518 |
| 429 | 20240614 | 130500 | 5724609200 | 23150 | 23150 | 23200 | 23150 | 330 |
| 430 | 20240614 | 130400 | 5716968800 | 23150 | 23250 | 23250 | 23150 | 761 |
| 431 | 20240614 | 130300 | 5699345850 | 23150 | 23200 | 23250 | 23150 | 247 |
| 432 | 20240614 | 130200 | 5693613400 | 23200 | 23200 | 23250 | 23150 | 1256 |
| 433 | 20240614 | 130100 | 5664435150 | 23200 | 23150 | 23200 | 23150 | 95 |
| 434 | 20240614 | 130000 | 5662234750 | 23200 | 23250 | 23300 | 23200 | 1705 |
| 435 | 20240614 | 125900 | 5622630450 | 23300 | 23250 | 23300 | 23250 | 2120 |
| 436 | 20240614 | 125800 | 5573246550 | 23250 | 23200 | 23300 | 23200 | 2549 |
| 437 | 20240614 | 125700 | 5513983100 | 23200 | 23150 | 23200 | 23150 | 1074 |
| 438 | 20240614 | 125600 | 5489077300 | 23200 | 23200 | 23200 | 23150 | 313 |
| 439 | 20240614 | 125500 | 5481827550 | 23200 | 23150 | 23200 | 23150 | 579 |
| 440 | 20240614 | 125400 | 5468417550 | 23150 | 23250 | 23250 | 23150 | 831 |
| 441 | 20240614 | 125300 | 5449130250 | 23250 | 23250 | 23250 | 23250 | 281 |
| 442 | 20240614 | 125200 | 5442597000 | 23250 | 23200 | 23250 | 23200 | 1798 |
| 443 | 20240614 | 125100 | 5400827300 | 23200 | 23250 | 23250 | 23200 | 2343 |
| 444 | 20240614 | 125000 | 5346428750 | 23250 | 23250 | 23250 | 23200 | 1722 |
| 445 | 20240614 | 124900 | 5306397250 | 23200 | 23250 | 23250 | 23200 | 361 |
| 446 | 20240614 | 124800 | 5298014700 | 23250 | 23250 | 23250 | 23200 | 617 |
| 447 | 20240614 | 124700 | 5283674200 | 23250 | 23200 | 23250 | 23200 | 207 |
| 448 | 20240614 | 124600 | 5278866200 | 23150 | 23150 | 23250 | 23100 | 5938 |
| 449 | 20240614 | 124500 | 5141228200 | 23100 | 23150 | 23150 | 23100 | 171 |
| 450 | 20240614 | 124400 | 5137277050 | 23150 | 23100 | 23150 | 23100 | 150 |
| 451 | 20240614 | 124300 | 5133808300 | 23100 | 23150 | 23150 | 23100 | 332 |
| 452 | 20240614 | 124200 | 5126137100 | 23150 | 23100 | 23150 | 23100 | 186 |
| 453 | 20240614 | 124100 | 5121839200 | 23050 | 23100 | 23150 | 23050 | 1048 |
| 454 | 20240614 | 124000 | 5097632800 | 23100 | 23100 | 23100 | 23100 | 53 |
| 455 | 20240614 | 123900 | 5096408500 | 23100 | 23100 | 23100 | 23100 | 424 |
| 456 | 20240614 | 123800 | 5086614100 | 23150 | 23150 | 23150 | 23100 | 121 |
| 457 | 20240614 | 123700 | 5083816650 | 23150 | 23150 | 23150 | 23150 | 121 |
| 458 | 20240614 | 123600 | 5081015500 | 23150 | 23100 | 23150 | 23100 | 742 |
| 459 | 20240614 | 123500 | 5063872000 | 23150 | 23150 | 23150 | 23150 | 31 |
| 460 | 20240614 | 123400 | 5063154350 | 23150 | 23150 | 23150 | 23100 | 1472 |
| 461 | 20240614 | 123300 | 5029078550 | 23100 | 23100 | 23150 | 23050 | 521 |
| 462 | 20240614 | 123200 | 5017045350 | 23150 | 23150 | 23150 | 23150 | 192 |
| 463 | 20240614 | 123100 | 5012600550 | 23150 | 23150 | 23150 | 23150 | 818 |
| 464 | 20240614 | 123000 | 4993663850 | 23150 | 23100 | 23150 | 23100 | 2027 |
| 465 | 20240614 | 122900 | 4946839100 | 23100 | 23100 | 23100 | 23100 | 36 |
| 466 | 20240614 | 122800 | 4946007500 | 23100 | 23100 | 23100 | 23100 | 94 |
| 467 | 20240614 | 122700 | 4943836100 | 23100 | 23050 | 23100 | 23050 | 661 |
| 468 | 20240614 | 122600 | 4928572950 | 23050 | 23100 | 23100 | 23050 | 370 |
| 469 | 20240614 | 122500 | 4920041000 | 23100 | 23100 | 23100 | 23050 | 971 |
| 470 | 20240614 | 122400 | 4897652650 | 23100 | 23050 | 23100 | 23050 | 19 |
| 471 | 20240614 | 122300 | 4897213800 | 23100 | 23100 | 23100 | 23100 | 126 |
| 472 | 20240614 | 122200 | 4894303200 | 23100 | 23100 | 23100 | 23050 | 45 |
| 473 | 20240614 | 122100 | 4893264350 | 23100 | 23100 | 23100 | 23050 | 92 |
| 474 | 20240614 | 122000 | 4891139400 | 23100 | 23100 | 23150 | 23100 | 223 |
| 475 | 20240614 | 121900 | 4885987200 | 23150 | 23150 | 23150 | 23100 | 343 |
| 476 | 20240614 | 121800 | 4878049900 | 23100 | 23100 | 23100 | 23050 | 439 |
| 477 | 20240614 | 121700 | 4867915700 | 23150 | 23150 | 23150 | 23100 | 89 |
| 478 | 20240614 | 121600 | 4865857900 | 23100 | 23100 | 23150 | 23100 | 69 |
| 479 | 20240614 | 121500 | 4864263150 | 23100 | 23150 | 23150 | 23100 | 493 |
| 480 | 20240614 | 121400 | 4852872800 | 23150 | 23100 | 23150 | 23100 | 133 |
| 481 | 20240614 | 121300 | 4849797500 | 23150 | 23100 | 23150 | 23100 | 574 |
| 482 | 20240614 | 121200 | 4836510450 | 23050 | 23100 | 23150 | 23050 | 880 |
| 483 | 20240614 | 121100 | 4816159000 | 23150 | 23100 | 23150 | 23050 | 251 |
| 484 | 20240614 | 121000 | 4810360050 | 23100 | 23050 | 23100 | 23050 | 473 |
| 485 | 20240614 | 120900 | 4799456250 | 23100 | 23100 | 23100 | 23050 | 116 |
| 486 | 20240614 | 120800 | 4796778150 | 23100 | 23150 | 23150 | 23100 | 342 |
| 487 | 20240614 | 120700 | 4788877050 | 23100 | 23050 | 23100 | 23050 | 302 |
| 488 | 20240614 | 120600 | 4781903350 | 23050 | 23050 | 23050 | 23050 | 113 |
| 489 | 20240614 | 120500 | 4779298700 | 23050 | 23100 | 23100 | 23050 | 120 |
| 490 | 20240614 | 120400 | 4776531200 | 23100 | 23050 | 23100 | 23000 | 261 |
| 491 | 20240614 | 120300 | 4770511500 | 23000 | 23050 | 23100 | 23000 | 654 |
| 492 | 20240614 | 120200 | 4755441950 | 23050 | 23100 | 23100 | 23050 | 1419 |
| 493 | 20240614 | 120100 | 4722730600 | 23100 | 23100 | 23100 | 23100 | 470 |
| 494 | 20240614 | 120000 | 4711873600 | 23050 | 23100 | 23100 | 23050 | 53 |
| 495 | 20240614 | 115900 | 4710649550 | 23100 | 23050 | 23100 | 23000 | 67 |
| 496 | 20240614 | 115800 | 4709104350 | 23050 | 23050 | 23050 | 23050 | 53 |
| 497 | 20240614 | 115700 | 4707882700 | 23050 | 23050 | 23050 | 23000 | 1627 |
| 498 | 20240614 | 115600 | 4670460650 | 23050 | 23050 | 23050 | 23050 | 416 |
| 499 | 20240614 | 115500 | 4660871850 | 23100 | 23100 | 23100 | 23050 | 38 |
| 500 | 20240614 | 115400 | 4659994150 | 23100 | 23050 | 23100 | 23050 | 494 |
| 501 | 20240614 | 115300 | 4648606550 | 23100 | 23100 | 23100 | 23100 | 102 |
| 502 | 20240614 | 115200 | 4646250350 | 23100 | 23050 | 23150 | 23050 | 150 |
| 503 | 20240614 | 115100 | 4642780650 | 23100 | 23100 | 23100 | 23100 | 196 |
| 504 | 20240614 | 115000 | 4638253050 | 23100 | 23100 | 23150 | 23100 | 268 |
| 505 | 20240614 | 114900 | 4632061350 | 23150 | 23150 | 23150 | 23100 | 125 |
| 506 | 20240614 | 114800 | 4629171750 | 23150 | 23150 | 23150 | 23100 | 22 |
| 507 | 20240614 | 114700 | 4628662600 | 23150 | 23150 | 23150 | 23100 | 285 |
| 508 | 20240614 | 114600 | 4622077250 | 23150 | 23150 | 23150 | 23150 | 106 |
| 509 | 20240614 | 114500 | 4619623350 | 23150 | 23150 | 23200 | 23100 | 45 |
| 510 | 20240614 | 114400 | 4618581900 | 23200 | 23100 | 23200 | 23000 | 5049 |
| 511 | 20240614 | 114300 | 4501722350 | 23100 | 23050 | 23100 | 23050 | 298 |
| 512 | 20240614 | 114200 | 4494850100 | 23050 | 23100 | 23100 | 23000 | 2030 |
| 513 | 20240614 | 114100 | 4448114900 | 23100 | 23100 | 23100 | 23050 | 692 |
| 514 | 20240614 | 114000 | 4432154900 | 23150 | 23150 | 23150 | 23100 | 183 |
| 515 | 20240614 | 113900 | 4427925800 | 23150 | 23100 | 23150 | 23100 | 587 |
| 516 | 20240614 | 113800 | 4414365150 | 23150 | 23150 | 23150 | 23150 | 201 |
| 517 | 20240614 | 113700 | 4409712000 | 23150 | 23150 | 23150 | 23100 | 44 |
| 518 | 20240614 | 113600 | 4408694050 | 23150 | 23100 | 23150 | 23100 | 858 |
| 519 | 20240614 | 113500 | 4388844000 | 23150 | 23100 | 23150 | 23100 | 1110 |
| 520 | 20240614 | 113400 | 4363152350 | 23100 | 23100 | 23150 | 23050 | 472 |
| 521 | 20240614 | 113300 | 4352249900 | 23050 | 23100 | 23150 | 23050 | 1247 |
| 522 | 20240614 | 113200 | 4323446250 | 23100 | 23050 | 23100 | 23050 | 1510 |
| 523 | 20240614 | 113100 | 4288629900 | 23050 | 23050 | 23050 | 23050 | 127 |
| 524 | 20240614 | 113000 | 4285702550 | 23050 | 23050 | 23050 | 23050 | 36 |
| 525 | 20240614 | 112900 | 4284872750 | 23000 | 23000 | 23050 | 23000 | 328 |
| 526 | 20240614 | 112800 | 4277327400 | 23050 | 23050 | 23050 | 23000 | 198 |
| 527 | 20240614 | 112700 | 4272771600 | 23000 | 23050 | 23050 | 23000 | 310 |
| 528 | 20240614 | 112600 | 4265640600 | 23050 | 23000 | 23050 | 23000 | 120 |
| 529 | 20240614 | 112500 | 4262878800 | 23050 | 23000 | 23050 | 23000 | 347 |
| 530 | 20240614 | 112400 | 4254886300 | 23050 | 23050 | 23050 | 23000 | 184 |
| 531 | 20240614 | 112300 | 4250652500 | 23000 | 23000 | 23050 | 22950 | 2751 |
| 532 | 20240614 | 112200 | 4187334150 | 23000 | 23000 | 23000 | 23000 | 121 |
| 533 | 20240614 | 112100 | 4184551150 | 23000 | 22950 | 23000 | 22950 | 36 |
| 534 | 20240614 | 112000 | 4183723400 | 22900 | 23000 | 23000 | 22900 | 71 |
| 535 | 20240614 | 111900 | 4182094650 | 22950 | 23000 | 23000 | 22900 | 156 |
| 536 | 20240614 | 111800 | 4178519100 | 23000 | 22950 | 23000 | 22950 | 39 |
| 537 | 20240614 | 111700 | 4177622150 | 22950 | 22950 | 22950 | 22900 | 22 |
| 538 | 20240614 | 111600 | 4177117300 | 22900 | 22950 | 22950 | 22900 | 164 |
| 539 | 20240614 | 111500 | 4173359450 | 22950 | 22900 | 22950 | 22900 | 128 |
| 540 | 20240614 | 111400 | 4170427300 | 22900 | 22900 | 22950 | 22900 | 108 |
| 541 | 20240614 | 111300 | 4167953250 | 22900 | 22900 | 22900 | 22900 | 43 |
| 542 | 20240614 | 111200 | 4166968550 | 22950 | 23000 | 23000 | 22950 | 94 |
| 543 | 20240614 | 111100 | 4164809450 | 23000 | 23000 | 23000 | 22850 | 227 |
| 544 | 20240614 | 111000 | 4159611650 | 23000 | 23000 | 23000 | 22950 | 160 |
| 545 | 20240614 | 110900 | 4155932150 | 23000 | 23000 | 23000 | 22950 | 71 |
| 546 | 20240614 | 110800 | 4154299250 | 23000 | 23000 | 23000 | 23000 | 159 |
| 547 | 20240614 | 110700 | 4150642250 | 23000 | 22950 | 23000 | 22950 | 437 |
| 548 | 20240614 | 110600 | 4140612200 | 22950 | 23000 | 23000 | 22950 | 283 |
| 549 | 20240614 | 110500 | 4134107550 | 23000 | 23000 | 23050 | 23000 | 128 |
| 550 | 20240614 | 110400 | 4131159850 | 23050 | 23000 | 23050 | 23000 | 797 |
| 551 | 20240614 | 110300 | 4112811800 | 23000 | 22800 | 23000 | 22800 | 1651 |
| 552 | 20240614 | 110200 | 4074966650 | 22850 | 22850 | 22850 | 22800 | 1455 |
| 553 | 20240614 | 110100 | 4041789600 | 22850 | 22850 | 22850 | 22850 | 74 |
| 554 | 20240614 | 110000 | 4040098700 | 22850 | 22900 | 22900 | 22850 | 748 |
| 555 | 20240614 | 105900 | 4022981000 | 22900 | 22850 | 22900 | 22850 | 222 |
| 556 | 20240614 | 105800 | 4017907350 | 22900 | 22900 | 22900 | 22850 | 222 |
| 557 | 20240614 | 105700 | 4012827900 | 22900 | 22950 | 22950 | 22850 | 1072 |
| 558 | 20240614 | 105600 | 3988304550 | 22950 | 22950 | 22950 | 22950 | 41 |
| 559 | 20240614 | 105500 | 3987363600 | 22900 | 22950 | 22950 | 22900 | 221 |
| 560 | 20240614 | 105400 | 3982300750 | 22900 | 22950 | 22950 | 22900 | 229 |
| 561 | 20240614 | 105300 | 3977055350 | 22950 | 22950 | 22950 | 22900 | 168 |
| 562 | 20240614 | 105200 | 3973205300 | 22900 | 22950 | 22950 | 22900 | 53 |
| 563 | 20240614 | 105100 | 3971990550 | 22950 | 22900 | 22950 | 22850 | 84 |
| 564 | 20240614 | 105000 | 3970065900 | 22900 | 22900 | 22900 | 22850 | 316 |
| 565 | 20240614 | 104900 | 3962841350 | 22850 | 22900 | 22900 | 22850 | 122 |
| 566 | 20240614 | 104800 | 3960051500 | 22900 | 22950 | 22950 | 22900 | 1535 |
| 567 | 20240614 | 104700 | 3924895650 | 22950 | 22950 | 23000 | 22900 | 113 |
| 568 | 20240614 | 104600 | 3922304700 | 22950 | 23000 | 23000 | 22950 | 842 |
| 569 | 20240614 | 104500 | 3902978850 | 23000 | 23000 | 23000 | 22950 | 521 |
| 570 | 20240614 | 104400 | 3890995900 | 23000 | 22950 | 23000 | 22950 | 152 |
| 571 | 20240614 | 104300 | 3887505700 | 22900 | 23000 | 23000 | 22900 | 106 |
| 572 | 20240614 | 104200 | 3885069800 | 23000 | 23050 | 23050 | 22900 | 944 |
| 573 | 20240614 | 104100 | 3863435050 | 23050 | 23000 | 23050 | 22950 | 1221 |
| 574 | 20240614 | 104000 | 3835372400 | 23050 | 23050 | 23050 | 23000 | 92 |
| 575 | 20240614 | 103900 | 3833254350 | 23050 | 23000 | 23050 | 23000 | 710 |
| 576 | 20240614 | 103800 | 3816922950 | 23050 | 23000 | 23050 | 23000 | 822 |
| 577 | 20240614 | 103700 | 3798011600 | 23050 | 23050 | 23050 | 22950 | 251 |
| 578 | 20240614 | 103600 | 3792245700 | 22950 | 23000 | 23050 | 22950 | 1205 |
| 579 | 20240614 | 103500 | 3764528900 | 23000 | 23000 | 23000 | 22950 | 367 |
| 580 | 20240614 | 103400 | 3756100700 | 23000 | 23000 | 23000 | 22900 | 414 |
| 581 | 20240614 | 103300 | 3746604200 | 22900 | 22950 | 23000 | 22900 | 1088 |
| 582 | 20240614 | 103200 | 3721667450 | 22950 | 23000 | 23000 | 22950 | 1379 |
| 583 | 20240614 | 103100 | 3689984200 | 23000 | 23050 | 23050 | 22950 | 864 |
| 584 | 20240614 | 103000 | 3670105850 | 23050 | 23100 | 23100 | 23050 | 777 |
| 585 | 20240614 | 102900 | 3652167750 | 23100 | 23000 | 23100 | 23000 | 1506 |
| 586 | 20240614 | 102800 | 3617459350 | 23050 | 23000 | 23050 | 22950 | 1025 |
| 587 | 20240614 | 102700 | 3593884850 | 23000 | 22950 | 23000 | 22950 | 1033 |
| 588 | 20240614 | 102600 | 3570173950 | 22950 | 22950 | 22950 | 22900 | 236 |
| 589 | 20240614 | 102500 | 3564759800 | 22950 | 22950 | 23000 | 22950 | 125 |
| 590 | 20240614 | 102400 | 3561890150 | 22950 | 22900 | 22950 | 22900 | 601 |
| 591 | 20240614 | 102300 | 3548114850 | 22900 | 22950 | 22950 | 22900 | 79 |
| 592 | 20240614 | 102200 | 3546303950 | 22950 | 22800 | 22950 | 22800 | 1300 |
| 593 | 20240614 | 102100 | 3516597300 | 22800 | 22800 | 22850 | 22800 | 1292 |
| 594 | 20240614 | 102000 | 3487137750 | 22800 | 22850 | 22850 | 22800 | 1117 |
| 595 | 20240614 | 101900 | 3461666300 | 22850 | 22800 | 22850 | 22800 | 252 |
| 596 | 20240614 | 101800 | 3455917200 | 22850 | 22800 | 22850 | 22800 | 580 |
| 597 | 20240614 | 101700 | 3442670050 | 22850 | 22800 | 22950 | 22800 | 279 |
| 598 | 20240614 | 101600 | 3436302900 | 22800 | 22850 | 23000 | 22800 | 232 |
| 599 | 20240614 | 101500 | 3430996350 | 23000 | 23000 | 23000 | 22800 | 732 |
| 600 | 20240614 | 101400 | 3414285900 | 23000 | 23050 | 23050 | 22850 | 2584 |
| 601 | 20240614 | 101300 | 3355012700 | 23000 | 23000 | 23100 | 23000 | 822 |
| 602 | 20240614 | 101200 | 3336103750 | 23100 | 23100 | 23150 | 23000 | 1216 |
| 603 | 20240614 | 101100 | 3308052900 | 23100 | 23050 | 23150 | 23050 | 2575 |
| 604 | 20240614 | 101000 | 3248577500 | 23050 | 22900 | 23050 | 22850 | 3767 |
| 605 | 20240614 | 100900 | 3162132800 | 22900 | 22850 | 22900 | 22850 | 1097 |
| 606 | 20240614 | 100800 | 3137063500 | 22850 | 22950 | 22950 | 22850 | 812 |
| 607 | 20240614 | 100700 | 3118485100 | 22950 | 22900 | 22950 | 22900 | 1097 |
| 608 | 20240614 | 100600 | 3093312650 | 22950 | 22950 | 22950 | 22900 | 407 |
| 609 | 20240614 | 100500 | 3083976700 | 22900 | 22900 | 22950 | 22850 | 167 |
| 610 | 20240614 | 100400 | 3080155000 | 22900 | 22900 | 22950 | 22850 | 630 |
| 611 | 20240614 | 100300 | 3065754650 | 22900 | 22950 | 22950 | 22850 | 1835 |
| 612 | 20240614 | 100200 | 3023732000 | 22900 | 22900 | 22950 | 22850 | 1013 |
| 613 | 20240614 | 100100 | 3000538600 | 22950 | 22900 | 22950 | 22900 | 821 |
| 614 | 20240614 | 100000 | 2981736750 | 22950 | 22950 | 22950 | 22850 | 1155 |
| 615 | 20240614 | 095900 | 2955292350 | 22950 | 23000 | 23000 | 22950 | 1217 |
| 616 | 20240614 | 095800 | 2927329550 | 22950 | 23000 | 23000 | 22950 | 495 |
| 617 | 20240614 | 095700 | 2915967200 | 22950 | 23000 | 23050 | 22950 | 547 |
| 618 | 20240614 | 095600 | 2903396400 | 23000 | 23050 | 23050 | 23000 | 188 |
| 619 | 20240614 | 095500 | 2899065900 | 23050 | 23000 | 23050 | 23000 | 439 |
| 620 | 20240614 | 095400 | 2888965500 | 23000 | 23000 | 23050 | 22900 | 406 |
| 621 | 20240614 | 095300 | 2879650050 | 23000 | 22950 | 23050 | 22900 | 3521 |
| 622 | 20240614 | 095200 | 2798839550 | 22950 | 22950 | 22950 | 22900 | 612 |
| 623 | 20240614 | 095100 | 2784822750 | 22950 | 22950 | 22950 | 22900 | 103 |
| 624 | 20240614 | 095000 | 2782459750 | 22950 | 22950 | 22950 | 22850 | 570 |
| 625 | 20240614 | 094900 | 2769412150 | 22950 | 22950 | 22950 | 22850 | 1610 |
| 626 | 20240614 | 094800 | 2732538400 | 22900 | 22950 | 23000 | 22900 | 1299 |
| 627 | 20240614 | 094700 | 2702720450 | 22950 | 23050 | 23100 | 22950 | 5065 |
| 628 | 20240614 | 094600 | 2586195400 | 23050 | 23100 | 23100 | 23050 | 2487 |
| 629 | 20240614 | 094500 | 2528781900 | 23100 | 23100 | 23150 | 23100 | 857 |
| 630 | 20240614 | 094400 | 2508945500 | 23150 | 23200 | 23200 | 23100 | 2057 |
| 631 | 20240614 | 094300 | 2461281100 | 23200 | 23250 | 23300 | 23150 | 6323 |
| 632 | 20240614 | 094200 | 2314461950 | 23250 | 23150 | 23250 | 23150 | 3726 |
| 633 | 20240614 | 094100 | 2228022350 | 23150 | 23200 | 23200 | 23100 | 4414 |
| 634 | 20240614 | 094000 | 2125742500 | 23200 | 23050 | 23200 | 23000 | 7048 |
| 635 | 20240614 | 093900 | 1962958300 | 23050 | 22950 | 23050 | 22950 | 2718 |
| 636 | 20240614 | 093800 | 1900452100 | 23000 | 22950 | 23000 | 22900 | 2844 |
| 637 | 20240614 | 093700 | 1835138850 | 22950 | 23050 | 23050 | 22950 | 2037 |
| 638 | 20240614 | 093600 | 1788305500 | 23050 | 23000 | 23050 | 22950 | 5142 |
| 639 | 20240614 | 093500 | 1669991350 | 23000 | 23050 | 23050 | 23000 | 2661 |
| 640 | 20240614 | 093400 | 1608764200 | 23050 | 22950 | 23050 | 22900 | 3662 |
| 641 | 20240614 | 093300 | 1524624600 | 22950 | 22950 | 23050 | 22900 | 3304 |
| 642 | 20240614 | 093200 | 1448748850 | 22950 | 23000 | 23050 | 22900 | 5716 |
| 643 | 20240614 | 093100 | 1317386800 | 23050 | 22950 | 23150 | 22850 | 10251 |
| 644 | 20240614 | 093000 | 1081710400 | 22950 | 22700 | 22950 | 22700 | 8202 |
| 645 | 20240614 | 092900 | 894309100 | 22700 | 22700 | 22700 | 22600 | 2431 |
| 646 | 20240614 | 092800 | 839167800 | 22700 | 22700 | 22700 | 22700 | 1336 |
| 647 | 20240614 | 092700 | 808840600 | 22700 | 22650 | 22700 | 22650 | 2704 |
| 648 | 20240614 | 092600 | 747528700 | 22600 | 22650 | 22650 | 22600 | 153 |
| 649 | 20240614 | 092500 | 744068450 | 22600 | 22650 | 22650 | 22600 | 389 |
| 650 | 20240614 | 092400 | 735266550 | 22600 | 22650 | 22700 | 22600 | 860 |
| 651 | 20240614 | 092300 | 715786350 | 22650 | 22650 | 22700 | 22600 | 1599 |
| 652 | 20240614 | 092200 | 679557900 | 22650 | 22500 | 22700 | 22500 | 4734 |
| 653 | 20240614 | 092100 | 572458250 | 22550 | 22450 | 22550 | 22450 | 1556 |
| 654 | 20240614 | 092000 | 537453250 | 22450 | 22450 | 22450 | 22450 | 179 |
| 655 | 20240614 | 091900 | 533434700 | 22500 | 22450 | 22500 | 22450 | 642 |
| 656 | 20240614 | 091800 | 519015450 | 22450 | 22450 | 22450 | 22400 | 26 |
| 657 | 20240614 | 091700 | 518432250 | 22450 | 22300 | 22450 | 22300 | 596 |
| 658 | 20240614 | 091600 | 505083150 | 22300 | 22300 | 22350 | 22300 | 700 |
| 659 | 20240614 | 091500 | 489473000 | 22300 | 22300 | 22450 | 22300 | 1700 |
| 660 | 20240614 | 091400 | 451544500 | 22350 | 22300 | 22350 | 22300 | 806 |
| 661 | 20240614 | 091300 | 433560200 | 22300 | 22250 | 22300 | 22250 | 721 |
| 662 | 20240614 | 091200 | 417516800 | 22250 | 22300 | 22300 | 22250 | 253 |
| 663 | 20240614 | 091100 | 411883400 | 22300 | 22300 | 22300 | 22300 | 1137 |
| 664 | 20240614 | 091000 | 386528300 | 22350 | 22350 | 22350 | 22300 | 199 |
| 665 | 20240614 | 090900 | 382088750 | 22350 | 22350 | 22400 | 22300 | 1109 |
| 666 | 20240614 | 090800 | 357309150 | 22300 | 22400 | 22450 | 22300 | 837 |
| 667 | 20240614 | 090700 | 338605550 | 22450 | 22450 | 22450 | 22400 | 932 |
| 668 | 20240614 | 090600 | 317682200 | 22400 | 22400 | 22500 | 22400 | 1000 |
| 669 | 20240614 | 090500 | 295255200 | 22400 | 22450 | 22450 | 22400 | 1874 |
| 670 | 20240614 | 090400 | 253261600 | 22500 | 22450 | 22500 | 22450 | 1749 |
| 671 | 20240614 | 090300 | 213963050 | 22450 | 22500 | 22550 | 22450 | 2248 |
| 672 | 20240614 | 090200 | 163388200 | 22500 | 22450 | 22550 | 22450 | 2721 |
| 673 | 20240614 | 090100 | 102207500 | 22450 | 22400 | 22450 | 22350 | 1898 |
| 674 | 20240614 | 090000 | 59708150 | 22350 | 22250 | 22350 | 22250 | 2572 |