29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 185900 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 7347 |
| 3 | 20240621 | 185800 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 4 | 20240621 | 185700 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 5 | 20240621 | 185600 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 6 | 20240621 | 185500 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 7 | 20240621 | 185400 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 8 | 20240621 | 185300 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 9 | 20240621 | 185200 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 10 | 20240621 | 185100 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 11 | 20240621 | 185000 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 12 | 20240621 | 184900 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 13 | 20240621 | 184800 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 14 | 20240621 | 184700 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 15 | 20240621 | 184600 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 16 | 20240621 | 184500 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 17 | 20240621 | 184400 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 18 | 20240621 | 184300 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 19 | 20240621 | 184200 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 20 | 20240621 | 184100 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 21 | 20240621 | 184000 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 22 | 20240621 | 183900 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 23 | 20240621 | 183800 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 24 | 20240621 | 183700 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 25 | 20240621 | 183600 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 26 | 20240621 | 183500 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 27 | 20240621 | 183400 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 28 | 20240621 | 183300 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 29 | 20240621 | 183200 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 30 | 20240621 | 183100 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 31 | 20240621 | 183000 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 32 | 20240621 | 182900 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 7347 |
| 33 | 20240621 | 182800 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 34 | 20240621 | 182700 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 35 | 20240621 | 182600 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 36 | 20240621 | 182500 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 37 | 20240621 | 182400 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 38 | 20240621 | 182300 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 39 | 20240621 | 182200 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 40 | 20240621 | 182100 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 41 | 20240621 | 182000 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 42 | 20240621 | 181900 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 43 | 20240621 | 181800 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 44 | 20240621 | 181700 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 45 | 20240621 | 181600 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 46 | 20240621 | 181500 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 47 | 20240621 | 181400 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 48 | 20240621 | 181300 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 49 | 20240621 | 181200 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 50 | 20240621 | 181100 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 51 | 20240621 | 181000 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 52 | 20240621 | 180900 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 53 | 20240621 | 180800 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 54 | 20240621 | 180700 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 55 | 20240621 | 180600 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 56 | 20240621 | 180500 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 57 | 20240621 | 180400 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 58 | 20240621 | 180300 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 59 | 20240621 | 180200 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 60 | 20240621 | 180100 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 61 | 20240621 | 180000 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 62 | 20240621 | 175900 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 7347 |
| 63 | 20240621 | 175800 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 64 | 20240621 | 175700 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 65 | 20240621 | 175600 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 66 | 20240621 | 175500 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 67 | 20240621 | 175400 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 68 | 20240621 | 175300 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 69 | 20240621 | 175200 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 70 | 20240621 | 175100 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 71 | 20240621 | 175000 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 72 | 20240621 | 174900 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 73 | 20240621 | 174800 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 74 | 20240621 | 174700 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 75 | 20240621 | 174600 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 76 | 20240621 | 174500 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 77 | 20240621 | 174400 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 78 | 20240621 | 174300 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 79 | 20240621 | 174200 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 80 | 20240621 | 174100 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 81 | 20240621 | 174000 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 82 | 20240621 | 173900 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 83 | 20240621 | 173800 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 84 | 20240621 | 173700 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 85 | 20240621 | 173600 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 86 | 20240621 | 173500 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 87 | 20240621 | 173400 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 88 | 20240621 | 173300 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 89 | 20240621 | 173200 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 90 | 20240621 | 173100 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 91 | 20240621 | 173000 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 92 | 20240621 | 172900 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 7347 |
| 93 | 20240621 | 172800 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 94 | 20240621 | 172700 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 95 | 20240621 | 172600 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 96 | 20240621 | 172500 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 97 | 20240621 | 172400 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 98 | 20240621 | 172300 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 99 | 20240621 | 172200 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 100 | 20240621 | 172100 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 101 | 20240621 | 172000 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 102 | 20240621 | 171900 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 103 | 20240621 | 171800 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 104 | 20240621 | 171700 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 105 | 20240621 | 171600 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 106 | 20240621 | 171500 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 107 | 20240621 | 171400 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 108 | 20240621 | 171300 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 109 | 20240621 | 171200 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 110 | 20240621 | 171100 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 111 | 20240621 | 171000 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 112 | 20240621 | 170900 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 113 | 20240621 | 170800 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 114 | 20240621 | 170700 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 115 | 20240621 | 170600 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 116 | 20240621 | 170500 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 117 | 20240621 | 170400 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 118 | 20240621 | 170300 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 119 | 20240621 | 170200 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 120 | 20240621 | 170100 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 121 | 20240621 | 170000 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 122 | 20240621 | 165900 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 7347 |
| 123 | 20240621 | 165800 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 124 | 20240621 | 165700 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 125 | 20240621 | 165600 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 126 | 20240621 | 165500 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 127 | 20240621 | 165400 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 128 | 20240621 | 165300 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 129 | 20240621 | 165200 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 130 | 20240621 | 165100 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 131 | 20240621 | 165000 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 132 | 20240621 | 164900 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 133 | 20240621 | 164800 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 134 | 20240621 | 164700 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 135 | 20240621 | 164600 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 136 | 20240621 | 164500 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 137 | 20240621 | 164400 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 138 | 20240621 | 164300 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 139 | 20240621 | 164200 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 140 | 20240621 | 164100 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 141 | 20240621 | 164000 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 142 | 20240621 | 163900 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 143 | 20240621 | 163800 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 144 | 20240621 | 163700 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 145 | 20240621 | 163600 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 146 | 20240621 | 163500 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 147 | 20240621 | 163400 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 148 | 20240621 | 163300 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 149 | 20240621 | 163200 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 150 | 20240621 | 163100 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 151 | 20240621 | 163000 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 152 | 20240621 | 162900 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 7347 |
| 153 | 20240621 | 162800 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 154 | 20240621 | 162700 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 155 | 20240621 | 162600 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 156 | 20240621 | 162500 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 157 | 20240621 | 162400 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 158 | 20240621 | 162300 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 159 | 20240621 | 162200 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 160 | 20240621 | 162100 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 161 | 20240621 | 162000 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 162 | 20240621 | 161900 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 163 | 20240621 | 161800 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 164 | 20240621 | 161700 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 165 | 20240621 | 161600 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 166 | 20240621 | 161500 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 167 | 20240621 | 161400 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 168 | 20240621 | 161300 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 169 | 20240621 | 161200 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 170 | 20240621 | 161100 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 171 | 20240621 | 161000 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 172 | 20240621 | 160900 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 173 | 20240621 | 160800 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 174 | 20240621 | 160700 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 175 | 20240621 | 160600 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 176 | 20240621 | 160500 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 177 | 20240621 | 160400 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 178 | 20240621 | 160300 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 179 | 20240621 | 160200 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 180 | 20240621 | 160100 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 181 | 20240621 | 160000 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 182 | 20240621 | 155900 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 7347 |
| 183 | 20240621 | 155800 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 184 | 20240621 | 155700 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 185 | 20240621 | 155600 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 186 | 20240621 | 155500 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 187 | 20240621 | 155400 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 188 | 20240621 | 155300 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 189 | 20240621 | 155200 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 190 | 20240621 | 155100 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 191 | 20240621 | 155000 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 192 | 20240621 | 154900 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 193 | 20240621 | 154800 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 194 | 20240621 | 154700 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 195 | 20240621 | 154600 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 196 | 20240621 | 154500 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 197 | 20240621 | 154400 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 198 | 20240621 | 154300 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 199 | 20240621 | 154200 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 200 | 20240621 | 154100 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 201 | 20240621 | 154000 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 202 | 20240621 | 153900 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 203 | 20240621 | 153800 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 204 | 20240621 | 153700 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 205 | 20240621 | 153600 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 206 | 20240621 | 153500 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 207 | 20240621 | 153400 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 208 | 20240621 | 153300 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 209 | 20240621 | 153200 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 210 | 20240621 | 153100 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 211 | 20240621 | 153000 | 1338840660 | 2190 | 2190 | 2190 | 2190 | 7347 |
| 212 | 20240621 | 152900 | 1322750730 | 2200 | 2200 | 2200 | 2200 | 0 |
| 213 | 20240621 | 152800 | 1322750730 | 2200 | 2200 | 2200 | 2200 | 0 |
| 214 | 20240621 | 152700 | 1322750730 | 2200 | 2200 | 2200 | 2200 | 0 |
| 215 | 20240621 | 152600 | 1322750730 | 2200 | 2200 | 2200 | 2200 | 0 |
| 216 | 20240621 | 152500 | 1322750730 | 2200 | 2200 | 2200 | 2200 | 0 |
| 217 | 20240621 | 152400 | 1322750730 | 2200 | 2200 | 2200 | 2200 | 0 |
| 218 | 20240621 | 152300 | 1322750730 | 2200 | 2200 | 2200 | 2200 | 0 |
| 219 | 20240621 | 152200 | 1322750730 | 2200 | 2200 | 2200 | 2200 | 0 |
| 220 | 20240621 | 152100 | 1322750730 | 2200 | 2200 | 2200 | 2200 | 0 |
| 221 | 20240621 | 152000 | 1322750730 | 2200 | 2200 | 2200 | 2200 | 0 |
| 222 | 20240621 | 151900 | 1322750730 | 2200 | 2195 | 2200 | 2195 | 3704 |
| 223 | 20240621 | 151800 | 1314617335 | 2195 | 2195 | 2195 | 2195 | 1761 |
| 224 | 20240621 | 151700 | 1310751940 | 2195 | 2190 | 2195 | 2190 | 3372 |
| 225 | 20240621 | 151600 | 1303353045 | 2190 | 2190 | 2190 | 2180 | 8074 |
| 226 | 20240621 | 151500 | 1285713920 | 2190 | 2200 | 2200 | 2190 | 1581 |
| 227 | 20240621 | 151400 | 1282250770 | 2200 | 2195 | 2200 | 2195 | 1055 |
| 228 | 20240621 | 151300 | 1279934935 | 2195 | 2195 | 2195 | 2195 | 1257 |
| 229 | 20240621 | 151200 | 1277175820 | 2195 | 2195 | 2200 | 2195 | 2379 |
| 230 | 20240621 | 151100 | 1271946345 | 2195 | 2200 | 2200 | 2195 | 3801 |
| 231 | 20240621 | 151000 | 1263603125 | 2200 | 2200 | 2200 | 2200 | 11 |
| 232 | 20240621 | 150900 | 1263578925 | 2200 | 2200 | 2205 | 2200 | 574 |
| 233 | 20240621 | 150800 | 1262314785 | 2200 | 2200 | 2200 | 2200 | 1005 |
| 234 | 20240621 | 150700 | 1260103785 | 2200 | 2200 | 2200 | 2200 | 271 |
| 235 | 20240621 | 150600 | 1259507585 | 2200 | 2205 | 2205 | 2200 | 330 |
| 236 | 20240621 | 150500 | 1258781085 | 2200 | 2200 | 2200 | 2200 | 602 |
| 237 | 20240621 | 150400 | 1257456685 | 2200 | 2200 | 2200 | 2200 | 6 |
| 238 | 20240621 | 150300 | 1257443485 | 2195 | 2200 | 2200 | 2195 | 506 |
| 239 | 20240621 | 150200 | 1256332785 | 2200 | 2195 | 2200 | 2195 | 324 |
| 240 | 20240621 | 150100 | 1255620260 | 2195 | 2200 | 2200 | 2195 | 1560 |
| 241 | 20240621 | 150000 | 1252193900 | 2200 | 2195 | 2200 | 2195 | 2256 |
| 242 | 20240621 | 145900 | 1247232130 | 2200 | 2200 | 2200 | 2195 | 3962 |
| 243 | 20240621 | 145800 | 1238532120 | 2195 | 2195 | 2200 | 2195 | 2700 |
| 244 | 20240621 | 145700 | 1232604355 | 2195 | 2195 | 2195 | 2195 | 957 |
| 245 | 20240621 | 145600 | 1230503740 | 2200 | 2200 | 2200 | 2200 | 801 |
| 246 | 20240621 | 145500 | 1228741540 | 2195 | 2200 | 2205 | 2195 | 15670 |
| 247 | 20240621 | 145400 | 1194267865 | 2200 | 2205 | 2205 | 2200 | 11655 |
| 248 | 20240621 | 145300 | 1168582565 | 2210 | 2210 | 2210 | 2210 | 3419 |
| 249 | 20240621 | 145200 | 1161026575 | 2210 | 2220 | 2220 | 2210 | 572 |
| 250 | 20240621 | 145100 | 1159760455 | 2220 | 2215 | 2220 | 2215 | 445 |
| 251 | 20240621 | 145000 | 1158774530 | 2215 | 2210 | 2215 | 2210 | 154 |
| 252 | 20240621 | 144900 | 1158433900 | 2210 | 2215 | 2215 | 2210 | 206 |
| 253 | 20240621 | 144800 | 1157978450 | 2215 | 2210 | 2215 | 2210 | 665 |
| 254 | 20240621 | 144700 | 1156507300 | 2220 | 2215 | 2220 | 2215 | 1003 |
| 255 | 20240621 | 144600 | 1154285640 | 2220 | 2220 | 2220 | 2220 | 0 |
| 256 | 20240621 | 144500 | 1154285640 | 2220 | 2220 | 2220 | 2220 | 2 |
| 257 | 20240621 | 144400 | 1154281200 | 2210 | 2215 | 2220 | 2210 | 827 |
| 258 | 20240621 | 144300 | 1152450990 | 2220 | 2220 | 2220 | 2220 | 7 |
| 259 | 20240621 | 144200 | 1152435450 | 2215 | 2220 | 2220 | 2215 | 1921 |
| 260 | 20240621 | 144100 | 1148180395 | 2220 | 2220 | 2220 | 2220 | 0 |
| 261 | 20240621 | 144000 | 1148180395 | 2220 | 2220 | 2220 | 2220 | 108 |
| 262 | 20240621 | 143900 | 1147940635 | 2220 | 2220 | 2220 | 2220 | 300 |
| 263 | 20240621 | 143800 | 1147274635 | 2220 | 2220 | 2220 | 2220 | 196 |
| 264 | 20240621 | 143700 | 1146839515 | 2210 | 2215 | 2220 | 2210 | 5952 |
| 265 | 20240621 | 143600 | 1133668565 | 2220 | 2220 | 2220 | 2215 | 105 |
| 266 | 20240621 | 143500 | 1133435485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 267 | 20240621 | 143400 | 1133435485 | 2225 | 2225 | 2225 | 2225 | 22 |
| 268 | 20240621 | 143300 | 1133386535 | 2215 | 2215 | 2215 | 2215 | 376 |
| 269 | 20240621 | 143200 | 1132553695 | 2220 | 2220 | 2225 | 2220 | 516 |
| 270 | 20240621 | 143100 | 1131408155 | 2220 | 2220 | 2220 | 2220 | 0 |
| 271 | 20240621 | 143000 | 1131408155 | 2220 | 2220 | 2225 | 2220 | 1407 |
| 272 | 20240621 | 142900 | 1128283085 | 2230 | 2230 | 2230 | 2230 | 1 |
| 273 | 20240621 | 142800 | 1128280855 | 2230 | 2230 | 2230 | 2230 | 0 |
| 274 | 20240621 | 142700 | 1128280855 | 2230 | 2230 | 2230 | 2230 | 4 |
| 275 | 20240621 | 142600 | 1128271935 | 2220 | 2230 | 2230 | 2220 | 1607 |
| 276 | 20240621 | 142500 | 1124703375 | 2230 | 2230 | 2230 | 2230 | 5 |
| 277 | 20240621 | 142400 | 1124692225 | 2230 | 2230 | 2230 | 2230 | 0 |
| 278 | 20240621 | 142300 | 1124692225 | 2230 | 2230 | 2230 | 2230 | 22 |
| 279 | 20240621 | 142200 | 1124643165 | 2225 | 2225 | 2225 | 2225 | 1500 |
| 280 | 20240621 | 142100 | 1121305665 | 2230 | 2230 | 2230 | 2230 | 5 |
| 281 | 20240621 | 142000 | 1121294515 | 2230 | 2220 | 2230 | 2215 | 5426 |
| 282 | 20240621 | 141900 | 1109239215 | 2220 | 2215 | 2220 | 2215 | 1361 |
| 283 | 20240621 | 141800 | 1106224350 | 2220 | 2220 | 2220 | 2220 | 397 |
| 284 | 20240621 | 141700 | 1105343010 | 2220 | 2215 | 2220 | 2215 | 516 |
| 285 | 20240621 | 141600 | 1104199960 | 2215 | 2220 | 2220 | 2215 | 305 |
| 286 | 20240621 | 141500 | 1103524360 | 2220 | 2215 | 2220 | 2210 | 5144 |
| 287 | 20240621 | 141400 | 1092155350 | 2215 | 2215 | 2215 | 2215 | 2311 |
| 288 | 20240621 | 141300 | 1087036485 | 2215 | 2215 | 2215 | 2215 | 200 |
| 289 | 20240621 | 141200 | 1086593485 | 2215 | 2215 | 2215 | 2215 | 0 |
| 290 | 20240621 | 141100 | 1086593485 | 2215 | 2215 | 2215 | 2215 | 0 |
| 291 | 20240621 | 141000 | 1086593485 | 2215 | 2215 | 2215 | 2210 | 1054 |
| 292 | 20240621 | 140900 | 1084258880 | 2215 | 2215 | 2215 | 2215 | 2000 |
| 293 | 20240621 | 140800 | 1079828880 | 2215 | 2220 | 2220 | 2210 | 3209 |
| 294 | 20240621 | 140700 | 1072736875 | 2210 | 2220 | 2220 | 2210 | 1538 |
| 295 | 20240621 | 140600 | 1069337885 | 2215 | 2215 | 2220 | 2210 | 5371 |
| 296 | 20240621 | 140500 | 1057446185 | 2225 | 2225 | 2225 | 2220 | 12974 |
| 297 | 20240621 | 140400 | 1028642825 | 2230 | 2225 | 2230 | 2225 | 120 |
| 298 | 20240621 | 140300 | 1028375820 | 2225 | 2225 | 2225 | 2225 | 6719 |
| 299 | 20240621 | 140200 | 1013426045 | 2230 | 2230 | 2230 | 2230 | 227 |
| 300 | 20240621 | 140100 | 1012919835 | 2230 | 2230 | 2230 | 2230 | 9 |
| 301 | 20240621 | 140000 | 1012899765 | 2230 | 2230 | 2230 | 2230 | 300 |
| 302 | 20240621 | 135900 | 1012230765 | 2230 | 2230 | 2230 | 2225 | 1730 |
| 303 | 20240621 | 135800 | 1008374320 | 2225 | 2225 | 2225 | 2225 | 130 |
| 304 | 20240621 | 135700 | 1008085070 | 2230 | 2230 | 2230 | 2230 | 0 |
| 305 | 20240621 | 135600 | 1008085070 | 2230 | 2230 | 2230 | 2230 | 10 |
| 306 | 20240621 | 135500 | 1008062770 | 2235 | 2235 | 2235 | 2235 | 9 |
| 307 | 20240621 | 135400 | 1008042655 | 2230 | 2230 | 2230 | 2230 | 780 |
| 308 | 20240621 | 135300 | 1006303255 | 2230 | 2230 | 2230 | 2230 | 1000 |
| 309 | 20240621 | 135200 | 1004073255 | 2230 | 2230 | 2230 | 2230 | 0 |
| 310 | 20240621 | 135100 | 1004073255 | 2230 | 2230 | 2230 | 2230 | 1015 |
| 311 | 20240621 | 135000 | 1001809805 | 2230 | 2230 | 2230 | 2230 | 113 |
| 312 | 20240621 | 134900 | 1001557815 | 2225 | 2230 | 2230 | 2225 | 59 |
| 313 | 20240621 | 134800 | 1001426535 | 2230 | 2230 | 2230 | 2230 | 904 |
| 314 | 20240621 | 134700 | 999410615 | 2235 | 2235 | 2235 | 2235 | 5 |
| 315 | 20240621 | 134600 | 999399440 | 2230 | 2240 | 2240 | 2230 | 352 |
| 316 | 20240621 | 134500 | 998614470 | 2240 | 2230 | 2240 | 2230 | 3244 |
| 317 | 20240621 | 134400 | 991365890 | 2230 | 2230 | 2230 | 2230 | 2208 |
| 318 | 20240621 | 134300 | 986442050 | 2230 | 2230 | 2230 | 2230 | 0 |
| 319 | 20240621 | 134200 | 986442050 | 2230 | 2230 | 2230 | 2230 | 0 |
| 320 | 20240621 | 134100 | 986442050 | 2230 | 2230 | 2230 | 2230 | 5 |
| 321 | 20240621 | 134000 | 986430900 | 2225 | 2225 | 2225 | 2225 | 340 |
| 322 | 20240621 | 133900 | 985674400 | 2230 | 2230 | 2230 | 2230 | 70 |
| 323 | 20240621 | 133800 | 985518300 | 2230 | 2230 | 2230 | 2230 | 0 |
| 324 | 20240621 | 133700 | 985518300 | 2230 | 2230 | 2230 | 2225 | 521 |
| 325 | 20240621 | 133600 | 984356475 | 2230 | 2225 | 2230 | 2225 | 1645 |
| 326 | 20240621 | 133500 | 980695675 | 2225 | 2225 | 2235 | 2225 | 284 |
| 327 | 20240621 | 133400 | 980062950 | 2235 | 2235 | 2235 | 2235 | 0 |
| 328 | 20240621 | 133300 | 980062950 | 2235 | 2230 | 2235 | 2230 | 1001 |
| 329 | 20240621 | 133200 | 977830715 | 2235 | 2230 | 2235 | 2225 | 817 |
| 330 | 20240621 | 133100 | 976010460 | 2235 | 2235 | 2235 | 2235 | 0 |
| 331 | 20240621 | 133000 | 976010460 | 2235 | 2230 | 2235 | 2230 | 14 |
| 332 | 20240621 | 132900 | 975979220 | 2235 | 2225 | 2235 | 2225 | 4783 |
| 333 | 20240621 | 132800 | 965313205 | 2235 | 2235 | 2235 | 2235 | 0 |
| 334 | 20240621 | 132700 | 965313205 | 2235 | 2235 | 2235 | 2235 | 0 |
| 335 | 20240621 | 132600 | 965313205 | 2235 | 2235 | 2235 | 2235 | 0 |
| 336 | 20240621 | 132500 | 965313205 | 2235 | 2235 | 2235 | 2230 | 11 |
| 337 | 20240621 | 132400 | 965288630 | 2225 | 2225 | 2225 | 2225 | 6060 |
| 338 | 20240621 | 132300 | 951805130 | 2235 | 2235 | 2235 | 2235 | 0 |
| 339 | 20240621 | 132200 | 951805130 | 2235 | 2235 | 2235 | 2235 | 0 |
| 340 | 20240621 | 132100 | 951805130 | 2235 | 2230 | 2235 | 2230 | 501 |
| 341 | 20240621 | 132000 | 950687895 | 2230 | 2230 | 2230 | 2230 | 127 |
| 342 | 20240621 | 131900 | 950404685 | 2235 | 2225 | 2235 | 2225 | 513 |
| 343 | 20240621 | 131800 | 949263160 | 2230 | 2235 | 2235 | 2230 | 210 |
| 344 | 20240621 | 131700 | 948794840 | 2230 | 2230 | 2235 | 2230 | 306 |
| 345 | 20240621 | 131600 | 948112275 | 2230 | 2230 | 2235 | 2230 | 24 |
| 346 | 20240621 | 131500 | 948058695 | 2230 | 2230 | 2235 | 2230 | 325 |
| 347 | 20240621 | 131400 | 947333890 | 2235 | 2235 | 2235 | 2235 | 0 |
| 348 | 20240621 | 131300 | 947333890 | 2235 | 2225 | 2235 | 2225 | 23 |
| 349 | 20240621 | 131200 | 947282705 | 2235 | 2225 | 2235 | 2225 | 22 |
| 350 | 20240621 | 131100 | 947233715 | 2235 | 2235 | 2235 | 2220 | 11845 |
| 351 | 20240621 | 131000 | 920909465 | 2225 | 2230 | 2235 | 2225 | 1871 |
| 352 | 20240621 | 130900 | 916737120 | 2230 | 2230 | 2240 | 2230 | 1698 |
| 353 | 20240621 | 130800 | 912950540 | 2240 | 2235 | 2240 | 2235 | 132 |
| 354 | 20240621 | 130700 | 912655360 | 2240 | 2240 | 2240 | 2235 | 130 |
| 355 | 20240621 | 130600 | 912364185 | 2235 | 2235 | 2235 | 2235 | 0 |
| 356 | 20240621 | 130500 | 912364185 | 2235 | 2235 | 2235 | 2235 | 3214 |
| 357 | 20240621 | 130400 | 905180895 | 2240 | 2240 | 2240 | 2240 | 78 |
| 358 | 20240621 | 130300 | 905006175 | 2240 | 2240 | 2240 | 2240 | 1 |
| 359 | 20240621 | 130200 | 905003935 | 2240 | 2240 | 2240 | 2240 | 1 |
| 360 | 20240621 | 130100 | 905001695 | 2235 | 2240 | 2240 | 2235 | 168 |
| 361 | 20240621 | 130000 | 904626165 | 2240 | 2235 | 2240 | 2235 | 55 |
| 362 | 20240621 | 125900 | 904503170 | 2235 | 2235 | 2240 | 2235 | 1171 |
| 363 | 20240621 | 125800 | 901885655 | 2245 | 2245 | 2245 | 2245 | 0 |
| 364 | 20240621 | 125700 | 901885655 | 2245 | 2245 | 2245 | 2235 | 470 |
| 365 | 20240621 | 125600 | 900831105 | 2250 | 2250 | 2250 | 2250 | 160 |
| 366 | 20240621 | 125500 | 900471105 | 2250 | 2250 | 2250 | 2250 | 2840 |
| 367 | 20240621 | 125400 | 894081105 | 2250 | 2245 | 2250 | 2245 | 1000 |
| 368 | 20240621 | 125300 | 891832200 | 2245 | 2230 | 2245 | 2230 | 5112 |
| 369 | 20240621 | 125200 | 880381575 | 2235 | 2230 | 2235 | 2230 | 49 |
| 370 | 20240621 | 125100 | 880272285 | 2235 | 2230 | 2235 | 2230 | 378 |
| 371 | 20240621 | 125000 | 879429330 | 2235 | 2235 | 2235 | 2235 | 19 |
| 372 | 20240621 | 124900 | 879386865 | 2235 | 2235 | 2235 | 2235 | 39 |
| 373 | 20240621 | 124800 | 879299700 | 2235 | 2230 | 2235 | 2230 | 787 |
| 374 | 20240621 | 124700 | 877544685 | 2235 | 2230 | 2235 | 2230 | 6372 |
| 375 | 20240621 | 124600 | 863310385 | 2235 | 2235 | 2235 | 2230 | 1263 |
| 376 | 20240621 | 124500 | 860488130 | 2230 | 2230 | 2235 | 2230 | 2246 |
| 377 | 20240621 | 124400 | 855479545 | 2230 | 2230 | 2230 | 2225 | 234 |
| 378 | 20240621 | 124300 | 854958845 | 2230 | 2225 | 2230 | 2225 | 9 |
| 379 | 20240621 | 124200 | 854938800 | 2230 | 2230 | 2230 | 2225 | 1407 |
| 380 | 20240621 | 124100 | 851802950 | 2230 | 2230 | 2230 | 2230 | 100 |
| 381 | 20240621 | 124000 | 851579950 | 2230 | 2230 | 2230 | 2230 | 100 |
| 382 | 20240621 | 123900 | 851356950 | 2240 | 2240 | 2240 | 2240 | 0 |
| 383 | 20240621 | 123800 | 851356950 | 2240 | 2240 | 2240 | 2240 | 0 |
| 384 | 20240621 | 123700 | 851356950 | 2240 | 2240 | 2240 | 2230 | 1059 |
| 385 | 20240621 | 123600 | 848995040 | 2245 | 2240 | 2245 | 2240 | 1563 |
| 386 | 20240621 | 123500 | 845490405 | 2245 | 2235 | 2245 | 2235 | 2370 |
| 387 | 20240621 | 123400 | 840182330 | 2230 | 2230 | 2230 | 2230 | 1000 |
| 388 | 20240621 | 123300 | 837952330 | 2230 | 2230 | 2230 | 2230 | 3 |
| 389 | 20240621 | 123200 | 837945640 | 2235 | 2235 | 2235 | 2235 | 0 |
| 390 | 20240621 | 123100 | 837945640 | 2235 | 2235 | 2235 | 2235 | 1 |
| 391 | 20240621 | 123000 | 837943405 | 2235 | 2235 | 2235 | 2235 | 175 |
| 392 | 20240621 | 122900 | 837552280 | 2235 | 2235 | 2235 | 2235 | 1250 |
| 393 | 20240621 | 122800 | 834758530 | 2235 | 2235 | 2235 | 2235 | 3 |
| 394 | 20240621 | 122700 | 834751825 | 2235 | 2230 | 2235 | 2230 | 4 |
| 395 | 20240621 | 122600 | 834742895 | 2235 | 2230 | 2235 | 2220 | 6784 |
| 396 | 20240621 | 122500 | 819656140 | 2230 | 2230 | 2230 | 2230 | 8 |
| 397 | 20240621 | 122400 | 819638300 | 2230 | 2225 | 2230 | 2225 | 477 |
| 398 | 20240621 | 122300 | 818576910 | 2235 | 2235 | 2235 | 2225 | 1553 |
| 399 | 20240621 | 122200 | 815118870 | 2235 | 2235 | 2235 | 2235 | 102 |
| 400 | 20240621 | 122100 | 814890900 | 2235 | 2230 | 2235 | 2220 | 20160 |
| 401 | 20240621 | 122000 | 769980730 | 2230 | 2235 | 2235 | 2230 | 15169 |
| 402 | 20240621 | 121900 | 736097765 | 2235 | 2245 | 2245 | 2235 | 15286 |
| 403 | 20240621 | 121800 | 701876915 | 2240 | 2245 | 2245 | 2240 | 2502 |
| 404 | 20240621 | 121700 | 696272425 | 2245 | 2245 | 2245 | 2245 | 0 |
| 405 | 20240621 | 121600 | 696272425 | 2245 | 2240 | 2245 | 2240 | 913 |
| 406 | 20240621 | 121500 | 694227300 | 2245 | 2245 | 2245 | 2245 | 40 |
| 407 | 20240621 | 121400 | 694137500 | 2245 | 2245 | 2245 | 2245 | 6039 |
| 408 | 20240621 | 121300 | 680579945 | 2245 | 2250 | 2250 | 2245 | 219 |
| 409 | 20240621 | 121200 | 680088285 | 2250 | 2250 | 2250 | 2250 | 1 |
| 410 | 20240621 | 121100 | 680086035 | 2245 | 2245 | 2245 | 2245 | 3660 |
| 411 | 20240621 | 121000 | 671869335 | 2250 | 2250 | 2250 | 2250 | 10 |
| 412 | 20240621 | 120900 | 671846835 | 2250 | 2250 | 2250 | 2250 | 606 |
| 413 | 20240621 | 120800 | 670483335 | 2250 | 2250 | 2250 | 2250 | 0 |
| 414 | 20240621 | 120700 | 670483335 | 2250 | 2250 | 2250 | 2250 | 0 |
| 415 | 20240621 | 120600 | 670483335 | 2250 | 2250 | 2250 | 2250 | 80 |
| 416 | 20240621 | 120500 | 670303335 | 2250 | 2250 | 2250 | 2250 | 0 |
| 417 | 20240621 | 120400 | 670303335 | 2250 | 2250 | 2250 | 2250 | 109 |
| 418 | 20240621 | 120300 | 670058085 | 2250 | 2250 | 2250 | 2250 | 0 |
| 419 | 20240621 | 120200 | 670058085 | 2250 | 2250 | 2250 | 2250 | 100 |
| 420 | 20240621 | 120100 | 669833085 | 2240 | 2240 | 2240 | 2240 | 10 |
| 421 | 20240621 | 120000 | 669810685 | 2250 | 2240 | 2250 | 2240 | 23 |
| 422 | 20240621 | 115900 | 669759115 | 2250 | 2245 | 2250 | 2240 | 2553 |
| 423 | 20240621 | 115800 | 664038205 | 2250 | 2245 | 2250 | 2245 | 1347 |
| 424 | 20240621 | 115700 | 661014170 | 2245 | 2245 | 2250 | 2245 | 747 |
| 425 | 20240621 | 115600 | 659336880 | 2245 | 2240 | 2250 | 2240 | 2280 |
| 426 | 20240621 | 115500 | 654218305 | 2250 | 2250 | 2250 | 2240 | 2354 |
| 427 | 20240621 | 115400 | 648933630 | 2240 | 2245 | 2250 | 2240 | 1660 |
| 428 | 20240621 | 115300 | 645206985 | 2245 | 2250 | 2250 | 2240 | 840 |
| 429 | 20240621 | 115200 | 643320265 | 2250 | 2245 | 2250 | 2240 | 2253 |
| 430 | 20240621 | 115100 | 638262365 | 2250 | 2240 | 2250 | 2240 | 3520 |
| 431 | 20240621 | 115000 | 630377535 | 2245 | 2245 | 2245 | 2240 | 1351 |
| 432 | 20240621 | 114900 | 627344735 | 2245 | 2240 | 2245 | 2240 | 38 |
| 433 | 20240621 | 114800 | 627259515 | 2240 | 2240 | 2240 | 2240 | 19 |
| 434 | 20240621 | 114700 | 627216955 | 2245 | 2240 | 2245 | 2240 | 34 |
| 435 | 20240621 | 114600 | 627140715 | 2240 | 2245 | 2245 | 2240 | 77 |
| 436 | 20240621 | 114500 | 626967945 | 2245 | 2240 | 2245 | 2240 | 195 |
| 437 | 20240621 | 114400 | 626530260 | 2240 | 2240 | 2240 | 2240 | 19 |
| 438 | 20240621 | 114300 | 626487700 | 2240 | 2240 | 2245 | 2240 | 40 |
| 439 | 20240621 | 114200 | 626397990 | 2245 | 2240 | 2245 | 2240 | 221 |
| 440 | 20240621 | 114100 | 625902940 | 2245 | 2240 | 2245 | 2240 | 273 |
| 441 | 20240621 | 114000 | 625290145 | 2240 | 2245 | 2245 | 2240 | 31 |
| 442 | 20240621 | 113900 | 625220645 | 2240 | 2240 | 2240 | 2240 | 18 |
| 443 | 20240621 | 113800 | 625180325 | 2245 | 2240 | 2245 | 2240 | 51 |
| 444 | 20240621 | 113700 | 625065920 | 2240 | 2245 | 2245 | 2240 | 20 |
| 445 | 20240621 | 113600 | 625021115 | 2240 | 2245 | 2250 | 2240 | 9263 |
| 446 | 20240621 | 113500 | 604225765 | 2245 | 2245 | 2245 | 2245 | 19 |
| 447 | 20240621 | 113400 | 604183110 | 2250 | 2245 | 2250 | 2245 | 99 |
| 448 | 20240621 | 113300 | 603960450 | 2245 | 2250 | 2250 | 2245 | 47 |
| 449 | 20240621 | 113200 | 603854795 | 2245 | 2245 | 2250 | 2245 | 19 |
| 450 | 20240621 | 113100 | 603812135 | 2245 | 2250 | 2250 | 2245 | 10 |
| 451 | 20240621 | 113000 | 603789680 | 2250 | 2250 | 2250 | 2250 | 5 |
| 452 | 20240621 | 112900 | 603778430 | 2250 | 2245 | 2250 | 2245 | 209 |
| 453 | 20240621 | 112800 | 603309175 | 2250 | 2250 | 2250 | 2250 | 72 |
| 454 | 20240621 | 112700 | 603147175 | 2250 | 2250 | 2250 | 2250 | 415 |
| 455 | 20240621 | 112600 | 602213425 | 2250 | 2245 | 2250 | 2245 | 1175 |
| 456 | 20240621 | 112500 | 599575385 | 2250 | 2245 | 2250 | 2245 | 674 |
| 457 | 20240621 | 112400 | 598061255 | 2245 | 2245 | 2245 | 2245 | 52 |
| 458 | 20240621 | 112300 | 597944515 | 2245 | 2250 | 2250 | 2245 | 111 |
| 459 | 20240621 | 112200 | 597695270 | 2250 | 2250 | 2250 | 2250 | 1 |
| 460 | 20240621 | 112100 | 597693020 | 2240 | 2240 | 2240 | 2240 | 222 |
| 461 | 20240621 | 112000 | 597195740 | 2250 | 2250 | 2250 | 2250 | 0 |
| 462 | 20240621 | 111900 | 597195740 | 2250 | 2240 | 2250 | 2240 | 3 |
| 463 | 20240621 | 111800 | 597189010 | 2250 | 2250 | 2250 | 2245 | 506 |
| 464 | 20240621 | 111700 | 596053030 | 2240 | 2245 | 2245 | 2240 | 1048 |
| 465 | 20240621 | 111600 | 593705505 | 2250 | 2245 | 2250 | 2245 | 2 |
| 466 | 20240621 | 111500 | 593701010 | 2250 | 2250 | 2250 | 2250 | 0 |
| 467 | 20240621 | 111400 | 593701010 | 2250 | 2245 | 2250 | 2240 | 232 |
| 468 | 20240621 | 111300 | 593181270 | 2250 | 2250 | 2250 | 2250 | 1 |
| 469 | 20240621 | 111200 | 593179020 | 2250 | 2250 | 2250 | 2250 | 5 |
| 470 | 20240621 | 111100 | 593167770 | 2250 | 2250 | 2250 | 2250 | 0 |
| 471 | 20240621 | 111000 | 593167770 | 2250 | 2250 | 2250 | 2250 | 1019 |
| 472 | 20240621 | 110900 | 590875020 | 2250 | 2245 | 2250 | 2245 | 3364 |
| 473 | 20240621 | 110800 | 583319020 | 2245 | 2240 | 2245 | 2240 | 459 |
| 474 | 20240621 | 110700 | 582290845 | 2245 | 2245 | 2250 | 2240 | 18006 |
| 475 | 20240621 | 110600 | 541917385 | 2250 | 2250 | 2250 | 2250 | 0 |
| 476 | 20240621 | 110500 | 541917385 | 2250 | 2250 | 2250 | 2250 | 259 |
| 477 | 20240621 | 110400 | 541334635 | 2250 | 2250 | 2250 | 2250 | 66 |
| 478 | 20240621 | 110300 | 541186135 | 2250 | 2250 | 2250 | 2250 | 193 |
| 479 | 20240621 | 110200 | 540751885 | 2255 | 2250 | 2255 | 2250 | 672 |
| 480 | 20240621 | 110100 | 539239860 | 2255 | 2255 | 2255 | 2255 | 0 |
| 481 | 20240621 | 110000 | 539239860 | 2255 | 2255 | 2255 | 2255 | 20 |
| 482 | 20240621 | 105900 | 539194760 | 2255 | 2255 | 2255 | 2255 | 0 |
| 483 | 20240621 | 105800 | 539194760 | 2255 | 2250 | 2255 | 2250 | 2032 |
| 484 | 20240621 | 105700 | 534622745 | 2255 | 2255 | 2255 | 2255 | 2 |
| 485 | 20240621 | 105600 | 534618235 | 2250 | 2250 | 2255 | 2250 | 1269 |
| 486 | 20240621 | 105500 | 531762875 | 2255 | 2255 | 2255 | 2255 | 3 |
| 487 | 20240621 | 105400 | 531756110 | 2250 | 2250 | 2250 | 2250 | 4897 |
| 488 | 20240621 | 105300 | 520737860 | 2255 | 2250 | 2255 | 2250 | 2268 |
| 489 | 20240621 | 105200 | 515634825 | 2255 | 2255 | 2255 | 2255 | 1378 |
| 490 | 20240621 | 105100 | 512527435 | 2255 | 2250 | 2255 | 2250 | 305 |
| 491 | 20240621 | 105000 | 511840660 | 2250 | 2255 | 2255 | 2250 | 2584 |
| 492 | 20240621 | 104900 | 506015355 | 2255 | 2255 | 2255 | 2255 | 3610 |
| 493 | 20240621 | 104800 | 497874805 | 2255 | 2255 | 2255 | 2255 | 615 |
| 494 | 20240621 | 104700 | 496487980 | 2265 | 2265 | 2265 | 2265 | 0 |
| 495 | 20240621 | 104600 | 496487980 | 2265 | 2265 | 2265 | 2265 | 1 |
| 496 | 20240621 | 104500 | 496485715 | 2265 | 2265 | 2265 | 2265 | 54 |
| 497 | 20240621 | 104400 | 496363405 | 2265 | 2265 | 2265 | 2265 | 0 |
| 498 | 20240621 | 104300 | 496363405 | 2265 | 2265 | 2265 | 2265 | 5 |
| 499 | 20240621 | 104200 | 496352080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 500 | 20240621 | 104100 | 496352080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 501 | 20240621 | 104000 | 496352080 | 2265 | 2265 | 2265 | 2265 | 527 |
| 502 | 20240621 | 103900 | 495158425 | 2260 | 2260 | 2260 | 2260 | 500 |
| 503 | 20240621 | 103800 | 494028425 | 2260 | 2260 | 2260 | 2260 | 100 |
| 504 | 20240621 | 103700 | 493802425 | 2260 | 2260 | 2260 | 2260 | 0 |
| 505 | 20240621 | 103600 | 493802425 | 2260 | 2260 | 2260 | 2260 | 500 |
| 506 | 20240621 | 103500 | 492672425 | 2265 | 2265 | 2265 | 2265 | 0 |
| 507 | 20240621 | 103400 | 492672425 | 2265 | 2260 | 2265 | 2260 | 457 |
| 508 | 20240621 | 103300 | 491639105 | 2270 | 2270 | 2270 | 2270 | 0 |
| 509 | 20240621 | 103200 | 491639105 | 2270 | 2270 | 2270 | 2270 | 220 |
| 510 | 20240621 | 103100 | 491139705 | 2270 | 2270 | 2270 | 2260 | 28 |
| 511 | 20240621 | 103000 | 491076155 | 2265 | 2265 | 2265 | 2265 | 1912 |
| 512 | 20240621 | 102900 | 486745475 | 2260 | 2260 | 2260 | 2260 | 0 |
| 513 | 20240621 | 102800 | 486745475 | 2260 | 2265 | 2265 | 2260 | 109 |
| 514 | 20240621 | 102700 | 486499090 | 2265 | 2265 | 2265 | 2265 | 20 |
| 515 | 20240621 | 102600 | 486453790 | 2265 | 2265 | 2265 | 2265 | 5 |
| 516 | 20240621 | 102500 | 486442465 | 2260 | 2260 | 2260 | 2260 | 100 |
| 517 | 20240621 | 102400 | 486216465 | 2265 | 2260 | 2265 | 2260 | 3507 |
| 518 | 20240621 | 102300 | 478276715 | 2260 | 2260 | 2260 | 2260 | 199 |
| 519 | 20240621 | 102200 | 477826975 | 2260 | 2260 | 2260 | 2260 | 300 |
| 520 | 20240621 | 102100 | 477148975 | 2260 | 2265 | 2265 | 2260 | 247 |
| 521 | 20240621 | 102000 | 476590735 | 2260 | 2265 | 2265 | 2260 | 488 |
| 522 | 20240621 | 101900 | 475487845 | 2265 | 2265 | 2265 | 2265 | 0 |
| 523 | 20240621 | 101800 | 475487845 | 2265 | 2265 | 2265 | 2265 | 0 |
| 524 | 20240621 | 101700 | 475487845 | 2265 | 2265 | 2265 | 2265 | 0 |
| 525 | 20240621 | 101600 | 475487845 | 2265 | 2265 | 2265 | 2265 | 3 |
| 526 | 20240621 | 101500 | 475481050 | 2260 | 2260 | 2260 | 2260 | 443 |
| 527 | 20240621 | 101400 | 474479870 | 2265 | 2265 | 2265 | 2265 | 0 |
| 528 | 20240621 | 101300 | 474479870 | 2265 | 2260 | 2265 | 2260 | 4507 |
| 529 | 20240621 | 101200 | 464294025 | 2265 | 2265 | 2265 | 2265 | 1 |
| 530 | 20240621 | 101100 | 464291760 | 2265 | 2265 | 2265 | 2265 | 0 |
| 531 | 20240621 | 101000 | 464291760 | 2265 | 2255 | 2265 | 2255 | 457 |
| 532 | 20240621 | 100900 | 463261175 | 2265 | 2260 | 2265 | 2260 | 34 |
| 533 | 20240621 | 100800 | 463184170 | 2265 | 2265 | 2265 | 2265 | 69 |
| 534 | 20240621 | 100700 | 463027885 | 2265 | 2265 | 2265 | 2265 | 200 |
| 535 | 20240621 | 100600 | 462574885 | 2265 | 2265 | 2265 | 2265 | 2 |
| 536 | 20240621 | 100500 | 462570355 | 2265 | 2265 | 2265 | 2255 | 3639 |
| 537 | 20240621 | 100400 | 454363810 | 2260 | 2260 | 2260 | 2260 | 1499 |
| 538 | 20240621 | 100300 | 450976070 | 2265 | 2265 | 2265 | 2265 | 2 |
| 539 | 20240621 | 100200 | 450971540 | 2265 | 2265 | 2265 | 2265 | 11 |
| 540 | 20240621 | 100100 | 450946625 | 2260 | 2260 | 2260 | 2260 | 2707 |
| 541 | 20240621 | 100000 | 444828805 | 2260 | 2260 | 2260 | 2260 | 57 |
| 542 | 20240621 | 095900 | 444699985 | 2260 | 2260 | 2260 | 2260 | 2 |
| 543 | 20240621 | 095800 | 444695465 | 2260 | 2260 | 2260 | 2260 | 10 |
| 544 | 20240621 | 095700 | 444672865 | 2260 | 2255 | 2260 | 2255 | 579 |
| 545 | 20240621 | 095600 | 443366965 | 2260 | 2260 | 2260 | 2255 | 2193 |
| 546 | 20240621 | 095500 | 438415785 | 2260 | 2260 | 2260 | 2260 | 0 |
| 547 | 20240621 | 095400 | 438415785 | 2260 | 2260 | 2260 | 2260 | 174 |
| 548 | 20240621 | 095300 | 438022545 | 2260 | 2260 | 2260 | 2260 | 303 |
| 549 | 20240621 | 095200 | 437337765 | 2260 | 2260 | 2260 | 2260 | 1003 |
| 550 | 20240621 | 095100 | 435070985 | 2260 | 2260 | 2260 | 2260 | 133 |
| 551 | 20240621 | 095000 | 434770405 | 2260 | 2260 | 2260 | 2260 | 535 |
| 552 | 20240621 | 094900 | 433561305 | 2260 | 2260 | 2260 | 2260 | 1 |
| 553 | 20240621 | 094800 | 433559045 | 2260 | 2260 | 2260 | 2255 | 165 |
| 554 | 20240621 | 094700 | 433186370 | 2260 | 2260 | 2260 | 2260 | 0 |
| 555 | 20240621 | 094600 | 433186370 | 2260 | 2255 | 2260 | 2250 | 55 |
| 556 | 20240621 | 094500 | 433062345 | 2265 | 2255 | 2265 | 2250 | 1081 |
| 557 | 20240621 | 094400 | 430626490 | 2260 | 2260 | 2260 | 2260 | 900 |
| 558 | 20240621 | 094300 | 428592490 | 2260 | 2260 | 2260 | 2260 | 351 |
| 559 | 20240621 | 094200 | 427799230 | 2260 | 2250 | 2260 | 2250 | 1512 |
| 560 | 20240621 | 094100 | 424397190 | 2260 | 2260 | 2260 | 2250 | 1959 |
| 561 | 20240621 | 094000 | 419989390 | 2255 | 2255 | 2255 | 2255 | 1440 |
| 562 | 20240621 | 093900 | 416742190 | 2260 | 2260 | 2260 | 2260 | 27 |
| 563 | 20240621 | 093800 | 416681170 | 2260 | 2260 | 2260 | 2255 | 2374 |
| 564 | 20240621 | 093700 | 411316265 | 2255 | 2260 | 2260 | 2255 | 102 |
| 565 | 20240621 | 093600 | 411085750 | 2255 | 2260 | 2260 | 2255 | 1002 |
| 566 | 20240621 | 093500 | 408826230 | 2250 | 2250 | 2250 | 2250 | 0 |
| 567 | 20240621 | 093400 | 408826230 | 2250 | 2255 | 2255 | 2250 | 1406 |
| 568 | 20240621 | 093300 | 405655820 | 2260 | 2250 | 2260 | 2250 | 2775 |
| 569 | 20240621 | 093200 | 399398580 | 2250 | 2250 | 2255 | 2250 | 3396 |
| 570 | 20240621 | 093100 | 391757490 | 2255 | 2255 | 2255 | 2245 | 2480 |
| 571 | 20240621 | 093000 | 386187035 | 2255 | 2245 | 2255 | 2240 | 4602 |
| 572 | 20240621 | 092900 | 375864780 | 2245 | 2250 | 2250 | 2245 | 1218 |
| 573 | 20240621 | 092800 | 373129875 | 2245 | 2250 | 2250 | 2245 | 1873 |
| 574 | 20240621 | 092700 | 368920625 | 2250 | 2255 | 2260 | 2250 | 1361 |
| 575 | 20240621 | 092600 | 365858070 | 2250 | 2250 | 2250 | 2245 | 4548 |
| 576 | 20240621 | 092500 | 355637810 | 2250 | 2255 | 2260 | 2250 | 7791 |
| 577 | 20240621 | 092400 | 338094490 | 2255 | 2260 | 2260 | 2255 | 15019 |
| 578 | 20240621 | 092300 | 304185795 | 2260 | 2260 | 2270 | 2260 | 3250 |
| 579 | 20240621 | 092200 | 296839905 | 2260 | 2265 | 2270 | 2260 | 3952 |
| 580 | 20240621 | 092100 | 287886780 | 2270 | 2260 | 2270 | 2260 | 1121 |
| 581 | 20240621 | 092000 | 285344000 | 2260 | 2270 | 2270 | 2260 | 2562 |
| 582 | 20240621 | 091900 | 279550130 | 2260 | 2270 | 2270 | 2260 | 1001 |
| 583 | 20240621 | 091800 | 277286610 | 2260 | 2285 | 2285 | 2260 | 2076 |
| 584 | 20240621 | 091700 | 272589120 | 2285 | 2285 | 2285 | 2285 | 178 |
| 585 | 20240621 | 091600 | 272182390 | 2270 | 2275 | 2275 | 2270 | 2119 |
| 586 | 20240621 | 091500 | 267372115 | 2270 | 2275 | 2275 | 2270 | 16350 |
| 587 | 20240621 | 091400 | 230250110 | 2275 | 2285 | 2285 | 2275 | 1791 |
| 588 | 20240621 | 091300 | 226166760 | 2280 | 2290 | 2290 | 2280 | 19 |
| 589 | 20240621 | 091200 | 226123430 | 2275 | 2290 | 2290 | 2275 | 519 |
| 590 | 20240621 | 091100 | 224941100 | 2290 | 2270 | 2290 | 2270 | 7668 |
| 591 | 20240621 | 091000 | 207416245 | 2270 | 2290 | 2295 | 2270 | 9432 |
| 592 | 20240621 | 090900 | 185860960 | 2290 | 2330 | 2330 | 2290 | 33455 |
| 593 | 20240621 | 090800 | 108435005 | 2335 | 2335 | 2335 | 2335 | 26 |
| 594 | 20240621 | 090700 | 108374295 | 2330 | 2330 | 2330 | 2320 | 5012 |
| 595 | 20240621 | 090600 | 96696435 | 2330 | 2325 | 2330 | 2325 | 1112 |
| 596 | 20240621 | 090500 | 94110915 | 2325 | 2320 | 2325 | 2320 | 1265 |
| 597 | 20240621 | 090400 | 91170365 | 2330 | 2325 | 2330 | 2320 | 5846 |
| 598 | 20240621 | 090300 | 77584875 | 2325 | 2325 | 2325 | 2325 | 1450 |
| 599 | 20240621 | 090200 | 74213625 | 2325 | 2330 | 2330 | 2320 | 6633 |
| 600 | 20240621 | 090100 | 58792070 | 2330 | 2345 | 2345 | 2330 | 2189 |
| 601 | 20240621 | 090000 | 53682660 | 2345 | 2360 | 2360 | 2345 | 22564 |