32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 190400 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 1672 |
| 3 | 20240624 | 190300 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20240624 | 190200 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20240624 | 190100 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20240624 | 190000 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20240624 | 185900 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20240624 | 185800 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20240624 | 185700 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20240624 | 185600 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20240624 | 185500 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20240624 | 185400 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20240624 | 185300 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20240624 | 185200 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20240624 | 185100 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20240624 | 185000 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20240624 | 184900 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20240624 | 184800 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20240624 | 184700 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20240624 | 184600 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20240624 | 184500 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20240624 | 184400 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20240624 | 184300 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20240624 | 184200 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20240624 | 184100 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20240624 | 184000 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20240624 | 183900 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20240624 | 183800 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20240624 | 183700 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20240624 | 183600 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20240624 | 183500 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20240624 | 183400 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 1672 |
| 33 | 20240624 | 183300 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20240624 | 183200 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20240624 | 183100 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20240624 | 183000 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20240624 | 182900 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20240624 | 182800 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20240624 | 182700 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20240624 | 182600 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20240624 | 182500 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20240624 | 182400 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20240624 | 182300 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20240624 | 182200 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20240624 | 182100 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20240624 | 182000 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20240624 | 181900 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20240624 | 181800 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20240624 | 181700 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20240624 | 181600 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20240624 | 181500 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20240624 | 181400 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20240624 | 181300 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20240624 | 181200 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20240624 | 181100 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20240624 | 181000 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20240624 | 180900 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20240624 | 180800 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20240624 | 180700 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20240624 | 180600 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20240624 | 180500 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20240624 | 180400 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 1672 |
| 63 | 20240624 | 180300 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20240624 | 180200 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20240624 | 180100 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20240624 | 180000 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20240624 | 175900 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20240624 | 175800 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20240624 | 175700 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20240624 | 175600 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20240624 | 175500 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20240624 | 175400 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20240624 | 175300 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20240624 | 175200 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20240624 | 175100 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20240624 | 175000 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20240624 | 174900 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20240624 | 174800 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20240624 | 174700 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20240624 | 174600 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20240624 | 174500 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20240624 | 174400 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20240624 | 174300 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20240624 | 174200 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20240624 | 174100 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20240624 | 174000 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20240624 | 173900 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20240624 | 173800 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20240624 | 173700 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20240624 | 173600 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20240624 | 173500 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20240624 | 173400 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 1672 |
| 93 | 20240624 | 173300 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20240624 | 173200 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20240624 | 173100 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20240624 | 173000 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20240624 | 172900 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20240624 | 172800 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20240624 | 172700 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20240624 | 172600 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20240624 | 172500 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20240624 | 172400 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20240624 | 172300 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20240624 | 172200 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20240624 | 172100 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20240624 | 172000 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20240624 | 171900 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20240624 | 171800 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20240624 | 171700 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20240624 | 171600 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20240624 | 171500 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20240624 | 171400 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20240624 | 171300 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20240624 | 171200 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20240624 | 171100 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20240624 | 171000 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20240624 | 170900 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20240624 | 170800 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20240624 | 170700 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20240624 | 170600 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20240624 | 170500 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20240624 | 170400 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 1672 |
| 123 | 20240624 | 170300 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20240624 | 170200 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20240624 | 170100 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20240624 | 170000 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20240624 | 165900 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20240624 | 165800 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20240624 | 165700 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20240624 | 165600 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20240624 | 165500 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20240624 | 165400 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20240624 | 165300 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20240624 | 165200 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20240624 | 165100 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20240624 | 165000 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20240624 | 164900 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20240624 | 164800 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20240624 | 164700 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20240624 | 164600 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20240624 | 164500 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20240624 | 164400 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20240624 | 164300 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20240624 | 164200 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20240624 | 164100 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20240624 | 164000 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20240624 | 163900 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20240624 | 163800 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20240624 | 163700 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20240624 | 163600 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20240624 | 163500 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20240624 | 163400 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 1672 |
| 153 | 20240624 | 163300 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20240624 | 163200 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20240624 | 163100 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20240624 | 163000 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20240624 | 162900 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20240624 | 162800 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20240624 | 162700 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20240624 | 162600 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20240624 | 162500 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20240624 | 162400 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20240624 | 162300 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20240624 | 162200 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20240624 | 162100 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20240624 | 162000 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20240624 | 161900 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20240624 | 161800 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20240624 | 161700 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20240624 | 161600 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20240624 | 161500 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20240624 | 161400 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20240624 | 161300 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20240624 | 161200 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20240624 | 161100 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20240624 | 161000 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20240624 | 160900 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20240624 | 160800 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20240624 | 160700 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20240624 | 160600 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20240624 | 160500 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20240624 | 160400 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 1672 |
| 183 | 20240624 | 160300 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20240624 | 160200 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20240624 | 160100 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20240624 | 160000 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20240624 | 155900 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20240624 | 155800 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20240624 | 155700 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20240624 | 155600 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20240624 | 155500 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20240624 | 155400 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20240624 | 155300 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20240624 | 155200 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20240624 | 155100 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20240624 | 155000 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20240624 | 154900 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20240624 | 154800 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20240624 | 154700 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20240624 | 154600 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20240624 | 154500 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20240624 | 154400 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20240624 | 154300 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20240624 | 154200 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20240624 | 154100 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20240624 | 154000 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20240624 | 153900 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20240624 | 153800 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20240624 | 153700 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20240624 | 153600 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20240624 | 153500 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20240624 | 153400 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 1672 |
| 213 | 20240624 | 153300 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20240624 | 153200 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20240624 | 153100 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20240624 | 153000 | 2732414650 | 21700 | 21700 | 21700 | 21700 | 1672 |
| 217 | 20240624 | 152900 | 2696132250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 218 | 20240624 | 152800 | 2696132250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 219 | 20240624 | 152700 | 2696132250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 220 | 20240624 | 152600 | 2696132250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 221 | 20240624 | 152500 | 2696132250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 222 | 20240624 | 152400 | 2696132250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 223 | 20240624 | 152300 | 2696132250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 224 | 20240624 | 152200 | 2696132250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 225 | 20240624 | 152100 | 2696132250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 226 | 20240624 | 152000 | 2696132250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 227 | 20240624 | 151900 | 2696132250 | 21550 | 21550 | 21600 | 21550 | 164 |
| 228 | 20240624 | 151800 | 2692590850 | 21600 | 21600 | 21600 | 21550 | 208 |
| 229 | 20240624 | 151700 | 2688098250 | 21550 | 21550 | 21550 | 21550 | 9 |
| 230 | 20240624 | 151600 | 2687904300 | 21600 | 21600 | 21600 | 21600 | 30 |
| 231 | 20240624 | 151500 | 2687256300 | 21600 | 21550 | 21600 | 21550 | 46 |
| 232 | 20240624 | 151400 | 2686263550 | 21500 | 21500 | 21500 | 21500 | 12 |
| 233 | 20240624 | 151300 | 2686005550 | 21500 | 21550 | 21600 | 21500 | 23 |
| 234 | 20240624 | 151200 | 2685508950 | 21550 | 21550 | 21550 | 21500 | 1978 |
| 235 | 20240624 | 151100 | 2642883100 | 21500 | 21500 | 21500 | 21500 | 61 |
| 236 | 20240624 | 151000 | 2641571600 | 21500 | 21500 | 21550 | 21500 | 27 |
| 237 | 20240624 | 150900 | 2640989900 | 21500 | 21550 | 21600 | 21500 | 1136 |
| 238 | 20240624 | 150800 | 2616508650 | 21550 | 21600 | 21600 | 21500 | 19 |
| 239 | 20240624 | 150700 | 2616098400 | 21550 | 21650 | 21650 | 21500 | 892 |
| 240 | 20240624 | 150600 | 2596863900 | 21650 | 21600 | 21650 | 21600 | 36 |
| 241 | 20240624 | 150500 | 2596084600 | 21600 | 21600 | 21600 | 21600 | 1 |
| 242 | 20240624 | 150400 | 2596063000 | 21600 | 21600 | 21600 | 21600 | 3 |
| 243 | 20240624 | 150300 | 2595998200 | 21650 | 21600 | 21650 | 21600 | 31 |
| 244 | 20240624 | 150200 | 2595327150 | 21650 | 21650 | 21650 | 21600 | 25 |
| 245 | 20240624 | 150100 | 2594785950 | 21600 | 21650 | 21650 | 21600 | 61 |
| 246 | 20240624 | 150000 | 2593466600 | 21650 | 21600 | 21650 | 21600 | 4 |
| 247 | 20240624 | 145900 | 2593380100 | 21600 | 21600 | 21600 | 21600 | 1 |
| 248 | 20240624 | 145800 | 2593358500 | 21600 | 21550 | 21600 | 21550 | 4 |
| 249 | 20240624 | 145700 | 2593272200 | 21600 | 21600 | 21600 | 21550 | 734 |
| 250 | 20240624 | 145600 | 2577417850 | 21650 | 21600 | 21650 | 21600 | 2 |
| 251 | 20240624 | 145500 | 2577374600 | 21650 | 21650 | 21650 | 21600 | 10 |
| 252 | 20240624 | 145400 | 2577158150 | 21600 | 21750 | 21750 | 21600 | 93 |
| 253 | 20240624 | 145300 | 2575142000 | 21650 | 21650 | 21650 | 21650 | 1 |
| 254 | 20240624 | 145200 | 2575120350 | 21600 | 21600 | 21700 | 21600 | 498 |
| 255 | 20240624 | 145100 | 2564337200 | 21600 | 21600 | 21600 | 21600 | 2 |
| 256 | 20240624 | 145000 | 2564294000 | 21600 | 21600 | 21600 | 21600 | 1 |
| 257 | 20240624 | 144900 | 2564272400 | 21650 | 21650 | 21650 | 21600 | 283 |
| 258 | 20240624 | 144800 | 2558157000 | 21600 | 21600 | 21600 | 21600 | 204 |
| 259 | 20240624 | 144700 | 2553750600 | 21650 | 21600 | 21650 | 21600 | 42 |
| 260 | 20240624 | 144600 | 2552841450 | 21600 | 21600 | 21600 | 21600 | 1 |
| 261 | 20240624 | 144500 | 2552819850 | 21600 | 21550 | 21600 | 21550 | 31 |
| 262 | 20240624 | 144400 | 2552150300 | 21650 | 21600 | 21650 | 21550 | 34 |
| 263 | 20240624 | 144300 | 2551414400 | 21600 | 21650 | 21650 | 21550 | 490 |
| 264 | 20240624 | 144200 | 2540830400 | 21600 | 21600 | 21600 | 21600 | 1 |
| 265 | 20240624 | 144100 | 2540808800 | 21600 | 21650 | 21650 | 21600 | 430 |
| 266 | 20240624 | 144000 | 2531499350 | 21650 | 21550 | 21650 | 21550 | 820 |
| 267 | 20240624 | 143900 | 2513780550 | 21550 | 21550 | 21550 | 21550 | 2 |
| 268 | 20240624 | 143800 | 2513737450 | 21550 | 21550 | 21550 | 21550 | 23 |
| 269 | 20240624 | 143700 | 2513241800 | 21600 | 21600 | 21600 | 21550 | 27 |
| 270 | 20240624 | 143600 | 2512658650 | 21550 | 21600 | 21600 | 21550 | 134 |
| 271 | 20240624 | 143500 | 2509764300 | 21550 | 21550 | 21600 | 21550 | 513 |
| 272 | 20240624 | 143400 | 2498709100 | 21550 | 21600 | 21600 | 21550 | 88 |
| 273 | 20240624 | 143300 | 2496808600 | 21600 | 21600 | 21600 | 21550 | 40 |
| 274 | 20240624 | 143200 | 2495944700 | 21550 | 21550 | 21550 | 21550 | 41 |
| 275 | 20240624 | 143100 | 2495061150 | 21550 | 21550 | 21550 | 21550 | 2 |
| 276 | 20240624 | 143000 | 2495018050 | 21550 | 21550 | 21550 | 21550 | 14 |
| 277 | 20240624 | 142900 | 2494716350 | 21550 | 21600 | 21600 | 21550 | 5 |
| 278 | 20240624 | 142800 | 2494608400 | 21600 | 21550 | 21600 | 21550 | 58 |
| 279 | 20240624 | 142700 | 2493355650 | 21550 | 21650 | 21650 | 21550 | 38 |
| 280 | 20240624 | 142600 | 2492533150 | 21600 | 21600 | 21600 | 21600 | 56 |
| 281 | 20240624 | 142500 | 2491323550 | 21600 | 21600 | 21600 | 21600 | 1 |
| 282 | 20240624 | 142400 | 2491301950 | 21600 | 21600 | 21650 | 21600 | 6 |
| 283 | 20240624 | 142300 | 2491172150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 284 | 20240624 | 142200 | 2491172150 | 21650 | 21600 | 21650 | 21600 | 77 |
| 285 | 20240624 | 142100 | 2489506850 | 21650 | 21650 | 21650 | 21650 | 0 |
| 286 | 20240624 | 142000 | 2489506850 | 21650 | 21600 | 21650 | 21600 | 43 |
| 287 | 20240624 | 141900 | 2488577400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 288 | 20240624 | 141800 | 2488577400 | 21600 | 21550 | 21600 | 21550 | 11 |
| 289 | 20240624 | 141700 | 2488340300 | 21600 | 21600 | 21600 | 21600 | 507 |
| 290 | 20240624 | 141600 | 2477389100 | 21650 | 21600 | 21650 | 21600 | 276 |
| 291 | 20240624 | 141500 | 2471424550 | 21650 | 21650 | 21650 | 21650 | 75 |
| 292 | 20240624 | 141400 | 2469800800 | 21650 | 21650 | 21650 | 21650 | 1 |
| 293 | 20240624 | 141300 | 2469779150 | 21700 | 21700 | 21700 | 21700 | 35 |
| 294 | 20240624 | 141200 | 2469019650 | 21650 | 21650 | 21650 | 21650 | 94 |
| 295 | 20240624 | 141100 | 2466984550 | 21650 | 21600 | 21650 | 21600 | 75 |
| 296 | 20240624 | 141000 | 2465361250 | 21650 | 21650 | 21650 | 21650 | 53 |
| 297 | 20240624 | 140900 | 2464213800 | 21650 | 21650 | 21650 | 21650 | 45 |
| 298 | 20240624 | 140800 | 2463239550 | 21650 | 21650 | 21650 | 21650 | 4 |
| 299 | 20240624 | 140700 | 2463152950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 300 | 20240624 | 140600 | 2463152950 | 21650 | 21650 | 21650 | 21650 | 35 |
| 301 | 20240624 | 140500 | 2462395200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 302 | 20240624 | 140400 | 2462395200 | 21600 | 21600 | 21600 | 21600 | 2 |
| 303 | 20240624 | 140300 | 2462352000 | 21650 | 21650 | 21650 | 21650 | 5 |
| 304 | 20240624 | 140200 | 2462243750 | 21650 | 21650 | 21650 | 21650 | 3 |
| 305 | 20240624 | 140100 | 2462178800 | 21650 | 21650 | 21650 | 21650 | 244 |
| 306 | 20240624 | 140000 | 2456896200 | 21700 | 21700 | 21700 | 21650 | 56 |
| 307 | 20240624 | 135900 | 2455682400 | 21750 | 21750 | 21750 | 21750 | 39 |
| 308 | 20240624 | 135800 | 2454834150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 309 | 20240624 | 135700 | 2454834150 | 21750 | 21700 | 21750 | 21700 | 148 |
| 310 | 20240624 | 135600 | 2451622450 | 21750 | 21750 | 21750 | 21750 | 6 |
| 311 | 20240624 | 135500 | 2451491950 | 21700 | 21750 | 21750 | 21700 | 104 |
| 312 | 20240624 | 135400 | 2449234950 | 21700 | 21700 | 21700 | 21700 | 35 |
| 313 | 20240624 | 135300 | 2448475450 | 21750 | 21750 | 21750 | 21750 | 14 |
| 314 | 20240624 | 135200 | 2448170950 | 21750 | 21750 | 21750 | 21750 | 35 |
| 315 | 20240624 | 135100 | 2447409700 | 21750 | 21750 | 21750 | 21750 | 4 |
| 316 | 20240624 | 135000 | 2447322700 | 21750 | 21750 | 21750 | 21750 | 24 |
| 317 | 20240624 | 134900 | 2446800700 | 21700 | 21700 | 21700 | 21700 | 25 |
| 318 | 20240624 | 134800 | 2446258200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 319 | 20240624 | 134700 | 2446258200 | 21700 | 21700 | 21700 | 21650 | 424 |
| 320 | 20240624 | 134600 | 2437070000 | 21700 | 21700 | 21700 | 21700 | 70 |
| 321 | 20240624 | 134500 | 2435551000 | 21700 | 21700 | 21700 | 21700 | 64 |
| 322 | 20240624 | 134400 | 2434162200 | 21700 | 21750 | 21750 | 21700 | 33 |
| 323 | 20240624 | 134300 | 2433444700 | 21650 | 21650 | 21650 | 21650 | 0 |
| 324 | 20240624 | 134200 | 2433444700 | 21650 | 21650 | 21650 | 21650 | 4 |
| 325 | 20240624 | 134100 | 2433358100 | 21750 | 21700 | 21750 | 21700 | 198 |
| 326 | 20240624 | 134000 | 2429060200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 327 | 20240624 | 133900 | 2429060200 | 21700 | 21750 | 21750 | 21700 | 40 |
| 328 | 20240624 | 133800 | 2428190450 | 21750 | 21750 | 21750 | 21750 | 89 |
| 329 | 20240624 | 133700 | 2426254700 | 21700 | 21750 | 21750 | 21700 | 99 |
| 330 | 20240624 | 133600 | 2424105400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 331 | 20240624 | 133500 | 2424105400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 332 | 20240624 | 133400 | 2424105400 | 21750 | 21750 | 21750 | 21750 | 26 |
| 333 | 20240624 | 133300 | 2423539900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 334 | 20240624 | 133200 | 2423539900 | 21700 | 21750 | 21750 | 21700 | 10 |
| 335 | 20240624 | 133100 | 2423322550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 336 | 20240624 | 133000 | 2423322550 | 21700 | 21750 | 21750 | 21700 | 29 |
| 337 | 20240624 | 132900 | 2422693050 | 21750 | 21700 | 21750 | 21700 | 2 |
| 338 | 20240624 | 132800 | 2422649600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 339 | 20240624 | 132700 | 2422649600 | 21700 | 21700 | 21700 | 21700 | 201 |
| 340 | 20240624 | 132600 | 2418287900 | 21700 | 21750 | 21750 | 21700 | 61 |
| 341 | 20240624 | 132500 | 2416963950 | 21700 | 21700 | 21700 | 21700 | 44 |
| 342 | 20240624 | 132400 | 2416009150 | 21700 | 21650 | 21750 | 21450 | 3938 |
| 343 | 20240624 | 132300 | 2331366300 | 21650 | 21750 | 21750 | 21650 | 195 |
| 344 | 20240624 | 132200 | 2327130900 | 21800 | 21800 | 21800 | 21800 | 4 |
| 345 | 20240624 | 132100 | 2327043700 | 21750 | 21750 | 21750 | 21750 | 20 |
| 346 | 20240624 | 132000 | 2326608700 | 21750 | 21800 | 21800 | 21750 | 71 |
| 347 | 20240624 | 131900 | 2325061950 | 21800 | 21800 | 21800 | 21800 | 8 |
| 348 | 20240624 | 131800 | 2324887550 | 21800 | 21800 | 21800 | 21800 | 811 |
| 349 | 20240624 | 131700 | 2307207750 | 21800 | 21850 | 21850 | 21750 | 5439 |
| 350 | 20240624 | 131600 | 2188640850 | 21800 | 21800 | 21800 | 21800 | 2980 |
| 351 | 20240624 | 131500 | 2123676850 | 21850 | 21850 | 21850 | 21850 | 1 |
| 352 | 20240624 | 131400 | 2123655000 | 21800 | 21850 | 21850 | 21800 | 237 |
| 353 | 20240624 | 131300 | 2118487650 | 21850 | 21850 | 21850 | 21850 | 0 |
| 354 | 20240624 | 131200 | 2118487650 | 21850 | 21950 | 21950 | 21850 | 2024 |
| 355 | 20240624 | 131100 | 2074213400 | 21950 | 21950 | 21950 | 21950 | 62 |
| 356 | 20240624 | 131000 | 2072852500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 357 | 20240624 | 130900 | 2072852500 | 21950 | 21950 | 21950 | 21950 | 4 |
| 358 | 20240624 | 130800 | 2072764700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 359 | 20240624 | 130700 | 2072764700 | 22000 | 21950 | 22000 | 21950 | 174 |
| 360 | 20240624 | 130600 | 2068945000 | 22000 | 22000 | 22000 | 22000 | 1 |
| 361 | 20240624 | 130500 | 2068923000 | 22000 | 22000 | 22050 | 22000 | 13 |
| 362 | 20240624 | 130400 | 2068636750 | 22050 | 22000 | 22050 | 22000 | 514 |
| 363 | 20240624 | 130300 | 2057327300 | 22050 | 22050 | 22050 | 22050 | 6 |
| 364 | 20240624 | 130200 | 2057195000 | 22050 | 22050 | 22050 | 22050 | 39 |
| 365 | 20240624 | 130100 | 2056335050 | 22050 | 22050 | 22050 | 22050 | 13 |
| 366 | 20240624 | 130000 | 2056048400 | 22050 | 22050 | 22050 | 22050 | 2 |
| 367 | 20240624 | 125900 | 2056004300 | 22050 | 22050 | 22050 | 22000 | 118 |
| 368 | 20240624 | 125800 | 2053404750 | 22050 | 22050 | 22050 | 22000 | 186 |
| 369 | 20240624 | 125700 | 2049304500 | 22050 | 22050 | 22050 | 22050 | 111 |
| 370 | 20240624 | 125600 | 2046856950 | 22050 | 22050 | 22050 | 22050 | 72 |
| 371 | 20240624 | 125500 | 2045269350 | 22000 | 22000 | 22000 | 22000 | 5 |
| 372 | 20240624 | 125400 | 2045159350 | 22000 | 22050 | 22050 | 21950 | 170 |
| 373 | 20240624 | 125300 | 2041424200 | 22000 | 22000 | 22000 | 22000 | 62 |
| 374 | 20240624 | 125200 | 2040060200 | 22000 | 22000 | 22000 | 22000 | 89 |
| 375 | 20240624 | 125100 | 2038102200 | 22000 | 22000 | 22000 | 22000 | 82 |
| 376 | 20240624 | 125000 | 2036298200 | 22000 | 22000 | 22000 | 21950 | 177 |
| 377 | 20240624 | 124900 | 2032409200 | 22000 | 22000 | 22100 | 22000 | 82 |
| 378 | 20240624 | 124800 | 2030602350 | 22050 | 22050 | 22050 | 22050 | 64 |
| 379 | 20240624 | 124700 | 2029191150 | 22000 | 22050 | 22050 | 22000 | 180 |
| 380 | 20240624 | 124600 | 2025228150 | 22050 | 22050 | 22050 | 22050 | 65 |
| 381 | 20240624 | 124500 | 2023794900 | 22050 | 22050 | 22050 | 22050 | 55 |
| 382 | 20240624 | 124400 | 2022582150 | 22050 | 22050 | 22050 | 22050 | 155 |
| 383 | 20240624 | 124300 | 2019164400 | 22050 | 22050 | 22050 | 22050 | 106 |
| 384 | 20240624 | 124200 | 2016827100 | 22050 | 22050 | 22050 | 22050 | 77 |
| 385 | 20240624 | 124100 | 2015129250 | 22050 | 22050 | 22050 | 22050 | 54 |
| 386 | 20240624 | 124000 | 2013938550 | 22050 | 22050 | 22050 | 22050 | 159 |
| 387 | 20240624 | 123900 | 2010432600 | 22050 | 22050 | 22050 | 22050 | 49 |
| 388 | 20240624 | 123800 | 2009352150 | 22050 | 22050 | 22050 | 22050 | 71 |
| 389 | 20240624 | 123700 | 2007786600 | 22050 | 22050 | 22050 | 22050 | 111 |
| 390 | 20240624 | 123600 | 2005339050 | 22050 | 22050 | 22050 | 22050 | 78 |
| 391 | 20240624 | 123500 | 2003619150 | 22050 | 22000 | 22050 | 22000 | 56 |
| 392 | 20240624 | 123400 | 2002384850 | 22050 | 22050 | 22050 | 22000 | 230 |
| 393 | 20240624 | 123300 | 1997318900 | 22050 | 22050 | 22050 | 22000 | 39 |
| 394 | 20240624 | 123200 | 1996460800 | 22050 | 22050 | 22050 | 22050 | 75 |
| 395 | 20240624 | 123100 | 1994807050 | 22100 | 22150 | 22150 | 22050 | 234 |
| 396 | 20240624 | 123000 | 1989639000 | 22150 | 22150 | 22150 | 22100 | 106 |
| 397 | 20240624 | 122900 | 1987291250 | 22150 | 22150 | 22150 | 22150 | 29 |
| 398 | 20240624 | 122800 | 1986648900 | 22100 | 22100 | 22100 | 22100 | 74 |
| 399 | 20240624 | 122700 | 1985013500 | 22150 | 22100 | 22150 | 22100 | 72 |
| 400 | 20240624 | 122600 | 1983418900 | 22100 | 22150 | 22150 | 22100 | 97 |
| 401 | 20240624 | 122500 | 1981271300 | 22150 | 22150 | 22150 | 22150 | 42 |
| 402 | 20240624 | 122400 | 1980341000 | 22100 | 22150 | 22150 | 22100 | 89 |
| 403 | 20240624 | 122300 | 1978372650 | 22150 | 22150 | 22150 | 22150 | 80 |
| 404 | 20240624 | 122200 | 1976600650 | 22150 | 22150 | 22150 | 22150 | 112 |
| 405 | 20240624 | 122100 | 1974119850 | 22150 | 22150 | 22150 | 22150 | 114 |
| 406 | 20240624 | 122000 | 1971594750 | 22150 | 22150 | 22150 | 22150 | 79 |
| 407 | 20240624 | 121900 | 1969844900 | 22150 | 22150 | 22150 | 22150 | 50 |
| 408 | 20240624 | 121800 | 1968737400 | 22150 | 22150 | 22150 | 22150 | 87 |
| 409 | 20240624 | 121700 | 1966810350 | 22100 | 22100 | 22150 | 22100 | 66 |
| 410 | 20240624 | 121600 | 1965348800 | 22150 | 22100 | 22150 | 22100 | 106 |
| 411 | 20240624 | 121500 | 1963001250 | 22100 | 22150 | 22150 | 22100 | 119 |
| 412 | 20240624 | 121400 | 1960365800 | 22100 | 22100 | 22100 | 22100 | 115 |
| 413 | 20240624 | 121300 | 1957824300 | 22100 | 22100 | 22100 | 22100 | 59 |
| 414 | 20240624 | 121200 | 1956520400 | 22150 | 22150 | 22150 | 22100 | 105 |
| 415 | 20240624 | 121100 | 1954198400 | 22100 | 22100 | 22150 | 22100 | 68 |
| 416 | 20240624 | 121000 | 1952695550 | 22100 | 22150 | 22150 | 22100 | 131 |
| 417 | 20240624 | 120900 | 1949800000 | 22100 | 22150 | 22150 | 22100 | 43 |
| 418 | 20240624 | 120800 | 1948849650 | 22100 | 22100 | 22100 | 22100 | 75 |
| 419 | 20240624 | 120700 | 1947192150 | 22100 | 22100 | 22100 | 22100 | 45 |
| 420 | 20240624 | 120600 | 1946197650 | 22050 | 22100 | 22100 | 22050 | 78 |
| 421 | 20240624 | 120500 | 1944473900 | 22100 | 22100 | 22100 | 22100 | 51 |
| 422 | 20240624 | 120400 | 1943346800 | 22100 | 22100 | 22100 | 22100 | 66 |
| 423 | 20240624 | 120300 | 1941888200 | 22100 | 22100 | 22100 | 22050 | 637 |
| 424 | 20240624 | 120200 | 1927836300 | 22100 | 22100 | 22100 | 22100 | 109 |
| 425 | 20240624 | 120100 | 1925427400 | 22100 | 22100 | 22100 | 22100 | 57 |
| 426 | 20240624 | 120000 | 1924167700 | 22100 | 22100 | 22100 | 22100 | 60 |
| 427 | 20240624 | 115900 | 1922841700 | 22100 | 22100 | 22100 | 22100 | 70 |
| 428 | 20240624 | 115800 | 1921294700 | 22100 | 22100 | 22100 | 22100 | 77 |
| 429 | 20240624 | 115700 | 1919593000 | 22100 | 22050 | 22100 | 22050 | 67 |
| 430 | 20240624 | 115600 | 1918113300 | 22100 | 22100 | 22100 | 22100 | 102 |
| 431 | 20240624 | 115500 | 1915859100 | 22100 | 22050 | 22100 | 22050 | 54 |
| 432 | 20240624 | 115400 | 1914665750 | 22050 | 22100 | 22100 | 22050 | 75 |
| 433 | 20240624 | 115300 | 1913008700 | 22050 | 22100 | 22100 | 22050 | 129 |
| 434 | 20240624 | 115200 | 1910161300 | 22100 | 22100 | 22100 | 22100 | 69 |
| 435 | 20240624 | 115100 | 1908636400 | 22050 | 22100 | 22100 | 22050 | 161 |
| 436 | 20240624 | 115000 | 1905083800 | 22100 | 22100 | 22100 | 22100 | 101 |
| 437 | 20240624 | 114900 | 1902851700 | 22100 | 22100 | 22100 | 22100 | 109 |
| 438 | 20240624 | 114800 | 1900442800 | 22100 | 22150 | 22150 | 22100 | 84 |
| 439 | 20240624 | 114700 | 1898586050 | 22150 | 22100 | 22150 | 22100 | 56 |
| 440 | 20240624 | 114600 | 1897347800 | 22100 | 22100 | 22100 | 22100 | 73 |
| 441 | 20240624 | 114500 | 1895734500 | 22100 | 22100 | 22150 | 22100 | 61 |
| 442 | 20240624 | 114400 | 1894385900 | 22150 | 22100 | 22150 | 22100 | 81 |
| 443 | 20240624 | 114300 | 1892595550 | 22100 | 22050 | 22100 | 22050 | 66 |
| 444 | 20240624 | 114200 | 1891137850 | 22100 | 22100 | 22100 | 22100 | 187 |
| 445 | 20240624 | 114100 | 1887005150 | 22100 | 22100 | 22150 | 22100 | 76 |
| 446 | 20240624 | 114000 | 1885324750 | 22100 | 22100 | 22100 | 22100 | 7 |
| 447 | 20240624 | 113900 | 1885170050 | 22050 | 22050 | 22100 | 22050 | 185 |
| 448 | 20240624 | 113800 | 1881088450 | 22100 | 22100 | 22100 | 22100 | 101 |
| 449 | 20240624 | 113700 | 1878856350 | 22100 | 22100 | 22100 | 22100 | 48 |
| 450 | 20240624 | 113600 | 1877795550 | 22100 | 22100 | 22100 | 22100 | 68 |
| 451 | 20240624 | 113500 | 1876292750 | 22100 | 22100 | 22100 | 22100 | 108 |
| 452 | 20240624 | 113400 | 1873905950 | 22100 | 22100 | 22100 | 22100 | 75 |
| 453 | 20240624 | 113300 | 1872248450 | 22100 | 22050 | 22100 | 22050 | 53 |
| 454 | 20240624 | 113200 | 1871077250 | 22050 | 22100 | 22100 | 22050 | 173 |
| 455 | 20240624 | 113100 | 1867257650 | 22100 | 22100 | 22100 | 22100 | 48 |
| 456 | 20240624 | 113000 | 1866196850 | 22050 | 22100 | 22100 | 22050 | 89 |
| 457 | 20240624 | 112900 | 1864230850 | 22050 | 22100 | 22100 | 22050 | 205 |
| 458 | 20240624 | 112800 | 1859700500 | 22100 | 22050 | 22100 | 22050 | 77 |
| 459 | 20240624 | 112700 | 1857998900 | 22050 | 22100 | 22100 | 22050 | 151 |
| 460 | 20240624 | 112600 | 1854662050 | 22150 | 22150 | 22150 | 22150 | 95 |
| 461 | 20240624 | 112500 | 1852557800 | 22150 | 22150 | 22150 | 22150 | 52 |
| 462 | 20240624 | 112400 | 1851406000 | 22150 | 22150 | 22150 | 22150 | 72 |
| 463 | 20240624 | 112300 | 1849811200 | 22150 | 22150 | 22150 | 22150 | 57 |
| 464 | 20240624 | 112200 | 1848548650 | 22150 | 22100 | 22150 | 22050 | 123 |
| 465 | 20240624 | 112100 | 1845830150 | 22100 | 22100 | 22100 | 22100 | 79 |
| 466 | 20240624 | 112000 | 1844084250 | 22100 | 22150 | 22150 | 22100 | 17 |
| 467 | 20240624 | 111900 | 1843708350 | 22150 | 22100 | 22150 | 22100 | 62 |
| 468 | 20240624 | 111800 | 1842337500 | 22100 | 22100 | 22100 | 22100 | 68 |
| 469 | 20240624 | 111700 | 1840834700 | 22100 | 22100 | 22100 | 22100 | 52 |
| 470 | 20240624 | 111600 | 1839685500 | 22100 | 22150 | 22150 | 22100 | 187 |
| 471 | 20240624 | 111500 | 1835548000 | 22150 | 22100 | 22200 | 22100 | 85 |
| 472 | 20240624 | 111400 | 1833663750 | 22100 | 22100 | 22150 | 22100 | 100 |
| 473 | 20240624 | 111300 | 1831449700 | 22200 | 22150 | 22200 | 22100 | 152 |
| 474 | 20240624 | 111200 | 1828080050 | 22200 | 22200 | 22200 | 22150 | 81 |
| 475 | 20240624 | 111100 | 1826282350 | 22150 | 22150 | 22150 | 22150 | 4 |
| 476 | 20240624 | 111000 | 1826193750 | 22100 | 22150 | 22200 | 22100 | 135 |
| 477 | 20240624 | 110900 | 1823202750 | 22200 | 22150 | 22200 | 22150 | 68 |
| 478 | 20240624 | 110800 | 1821696050 | 22150 | 22100 | 22150 | 22100 | 119 |
| 479 | 20240624 | 110700 | 1819060650 | 22150 | 22150 | 22150 | 22150 | 66 |
| 480 | 20240624 | 110600 | 1817598750 | 22150 | 22100 | 22150 | 22100 | 67 |
| 481 | 20240624 | 110500 | 1816114900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 482 | 20240624 | 110400 | 1816114900 | 22100 | 22100 | 22100 | 22100 | 124 |
| 483 | 20240624 | 110300 | 1813374500 | 22100 | 22100 | 22100 | 22100 | 2 |
| 484 | 20240624 | 110200 | 1813330300 | 22000 | 22050 | 22050 | 22000 | 86 |
| 485 | 20240624 | 110100 | 1811434550 | 22000 | 22000 | 22050 | 21950 | 284 |
| 486 | 20240624 | 110000 | 1805187800 | 22000 | 22000 | 22000 | 22000 | 15 |
| 487 | 20240624 | 105900 | 1804857800 | 22000 | 22000 | 22000 | 22000 | 234 |
| 488 | 20240624 | 105800 | 1799709800 | 21900 | 22000 | 22000 | 21900 | 1047 |
| 489 | 20240624 | 105700 | 1776713500 | 22000 | 22000 | 22050 | 21950 | 603 |
| 490 | 20240624 | 105600 | 1763452100 | 22000 | 22050 | 22050 | 22000 | 513 |
| 491 | 20240624 | 105500 | 1752162450 | 22100 | 22050 | 22100 | 22050 | 63 |
| 492 | 20240624 | 105400 | 1750770200 | 22050 | 22100 | 22150 | 22050 | 770 |
| 493 | 20240624 | 105300 | 1733782550 | 22150 | 22100 | 22150 | 22100 | 92 |
| 494 | 20240624 | 105200 | 1731747150 | 22100 | 22150 | 22150 | 22100 | 127 |
| 495 | 20240624 | 105100 | 1728936350 | 22150 | 22150 | 22150 | 22150 | 151 |
| 496 | 20240624 | 105000 | 1725591700 | 22100 | 22100 | 22100 | 22100 | 65 |
| 497 | 20240624 | 104900 | 1724155200 | 22100 | 22150 | 22150 | 22050 | 100 |
| 498 | 20240624 | 104800 | 1721943550 | 22100 | 22100 | 22150 | 22100 | 94 |
| 499 | 20240624 | 104700 | 1719865550 | 22100 | 22150 | 22150 | 22100 | 662 |
| 500 | 20240624 | 104600 | 1705230700 | 22150 | 22150 | 22150 | 22100 | 87 |
| 501 | 20240624 | 104500 | 1703304350 | 22150 | 22150 | 22150 | 22150 | 92 |
| 502 | 20240624 | 104400 | 1701266550 | 22150 | 22150 | 22150 | 22150 | 77 |
| 503 | 20240624 | 104300 | 1699561000 | 22100 | 22150 | 22150 | 22100 | 323 |
| 504 | 20240624 | 104200 | 1692420350 | 22150 | 22200 | 22200 | 22150 | 137 |
| 505 | 20240624 | 104100 | 1689380500 | 22200 | 22250 | 22300 | 22200 | 310 |
| 506 | 20240624 | 104000 | 1682493050 | 22250 | 22250 | 22250 | 22250 | 75 |
| 507 | 20240624 | 103900 | 1680824300 | 22200 | 22250 | 22300 | 22200 | 93 |
| 508 | 20240624 | 103800 | 1678752750 | 22150 | 22250 | 22250 | 22150 | 78 |
| 509 | 20240624 | 103700 | 1677017450 | 22300 | 22350 | 22350 | 22250 | 201 |
| 510 | 20240624 | 103600 | 1672534900 | 22400 | 22400 | 22400 | 22400 | 62 |
| 511 | 20240624 | 103500 | 1671146100 | 22450 | 22300 | 22450 | 22250 | 6387 |
| 512 | 20240624 | 103400 | 1528150600 | 22350 | 22200 | 22400 | 22200 | 6968 |
| 513 | 20240624 | 103300 | 1372481750 | 22200 | 22150 | 22200 | 22150 | 94 |
| 514 | 20240624 | 103200 | 1370396900 | 22150 | 22200 | 22200 | 22150 | 29 |
| 515 | 20240624 | 103100 | 1369753150 | 22150 | 22150 | 22150 | 22100 | 124 |
| 516 | 20240624 | 103000 | 1367007000 | 22100 | 22150 | 22150 | 22100 | 86 |
| 517 | 20240624 | 102900 | 1365106250 | 22000 | 22100 | 22250 | 22000 | 1117 |
| 518 | 20240624 | 102800 | 1340487650 | 22200 | 22200 | 22200 | 22150 | 107 |
| 519 | 20240624 | 102700 | 1338115400 | 22200 | 22250 | 22250 | 22200 | 120 |
| 520 | 20240624 | 102600 | 1335449600 | 22250 | 22250 | 22250 | 22250 | 56 |
| 521 | 20240624 | 102500 | 1334203600 | 22250 | 22250 | 22250 | 22200 | 154 |
| 522 | 20240624 | 102400 | 1330780500 | 22250 | 22250 | 22250 | 22200 | 93 |
| 523 | 20240624 | 102300 | 1328713000 | 22200 | 22250 | 22300 | 22200 | 540 |
| 524 | 20240624 | 102200 | 1316708450 | 22200 | 22250 | 22250 | 22200 | 257 |
| 525 | 20240624 | 102100 | 1310991700 | 22250 | 22250 | 22250 | 22250 | 154 |
| 526 | 20240624 | 102000 | 1307565200 | 22250 | 22250 | 22250 | 22200 | 50 |
| 527 | 20240624 | 101900 | 1306452750 | 22200 | 22200 | 22250 | 22200 | 100 |
| 528 | 20240624 | 101800 | 1304229300 | 22250 | 22250 | 22250 | 22250 | 55 |
| 529 | 20240624 | 101700 | 1303005550 | 22250 | 22250 | 22250 | 22250 | 128 |
| 530 | 20240624 | 101600 | 1300157550 | 22200 | 22300 | 22300 | 22200 | 2270 |
| 531 | 20240624 | 101500 | 1249542100 | 22250 | 22250 | 22250 | 22200 | 236 |
| 532 | 20240624 | 101400 | 1244296350 | 22250 | 22250 | 22250 | 22250 | 53 |
| 533 | 20240624 | 101300 | 1243117100 | 22250 | 22250 | 22250 | 22200 | 173 |
| 534 | 20240624 | 101200 | 1239271950 | 22250 | 22250 | 22250 | 22250 | 309 |
| 535 | 20240624 | 101100 | 1232396700 | 22250 | 22200 | 22250 | 22200 | 79 |
| 536 | 20240624 | 101000 | 1230639050 | 22250 | 22200 | 22250 | 22200 | 138 |
| 537 | 20240624 | 100900 | 1227573300 | 22250 | 22250 | 22300 | 22200 | 259 |
| 538 | 20240624 | 100800 | 1221814250 | 22250 | 22250 | 22250 | 22250 | 59 |
| 539 | 20240624 | 100700 | 1220501500 | 22250 | 22250 | 22250 | 22250 | 93 |
| 540 | 20240624 | 100600 | 1218432250 | 22250 | 22250 | 22300 | 22250 | 159 |
| 541 | 20240624 | 100500 | 1214893150 | 22250 | 22200 | 22250 | 22200 | 304 |
| 542 | 20240624 | 100400 | 1208134650 | 22200 | 22150 | 22200 | 22100 | 107 |
| 543 | 20240624 | 100300 | 1205764500 | 22250 | 22150 | 22250 | 22150 | 309 |
| 544 | 20240624 | 100200 | 1198898100 | 22150 | 22100 | 22150 | 22100 | 136 |
| 545 | 20240624 | 100100 | 1195888800 | 22100 | 22050 | 22100 | 22050 | 175 |
| 546 | 20240624 | 100000 | 1192026350 | 22050 | 22000 | 22050 | 22000 | 98 |
| 547 | 20240624 | 095900 | 1189866800 | 22000 | 22000 | 22000 | 22000 | 590 |
| 548 | 20240624 | 095800 | 1176886800 | 21950 | 21950 | 22000 | 21950 | 155 |
| 549 | 20240624 | 095700 | 1173484100 | 22000 | 22000 | 22000 | 22000 | 26 |
| 550 | 20240624 | 095600 | 1172912100 | 21950 | 22000 | 22000 | 21950 | 85 |
| 551 | 20240624 | 095500 | 1171042150 | 22000 | 22000 | 22000 | 22000 | 1 |
| 552 | 20240624 | 095400 | 1171020150 | 22000 | 21950 | 22000 | 21950 | 51 |
| 553 | 20240624 | 095300 | 1169900650 | 22000 | 22000 | 22000 | 22000 | 89 |
| 554 | 20240624 | 095200 | 1167942650 | 22000 | 22000 | 22000 | 21950 | 327 |
| 555 | 20240624 | 095100 | 1160753650 | 22000 | 22050 | 22050 | 22000 | 74 |
| 556 | 20240624 | 095000 | 1159124000 | 22150 | 22050 | 22150 | 22000 | 166 |
| 557 | 20240624 | 094900 | 1155457350 | 22100 | 22100 | 22100 | 22100 | 35 |
| 558 | 20240624 | 094800 | 1154683850 | 22100 | 22050 | 22100 | 22050 | 526 |
| 559 | 20240624 | 094700 | 1143079250 | 22000 | 22050 | 22050 | 22000 | 184 |
| 560 | 20240624 | 094600 | 1139027600 | 22050 | 22050 | 22100 | 22050 | 168 |
| 561 | 20240624 | 094500 | 1135322800 | 22100 | 22150 | 22150 | 22100 | 122 |
| 562 | 20240624 | 094400 | 1132624850 | 22150 | 22200 | 22200 | 22150 | 5 |
| 563 | 20240624 | 094300 | 1132513950 | 22200 | 22300 | 22300 | 22150 | 47 |
| 564 | 20240624 | 094200 | 1131471150 | 22350 | 22300 | 22350 | 22100 | 1450 |
| 565 | 20240624 | 094100 | 1099149100 | 22350 | 22100 | 22400 | 22100 | 2628 |
| 566 | 20240624 | 094000 | 1040569600 | 22100 | 22050 | 22100 | 22050 | 331 |
| 567 | 20240624 | 093900 | 1033270450 | 22050 | 22050 | 22050 | 22000 | 347 |
| 568 | 20240624 | 093800 | 1025619850 | 22050 | 22050 | 22050 | 22050 | 19 |
| 569 | 20240624 | 093700 | 1025200900 | 22050 | 22050 | 22050 | 22000 | 56 |
| 570 | 20240624 | 093600 | 1023968150 | 22050 | 22050 | 22050 | 22050 | 10 |
| 571 | 20240624 | 093500 | 1023747650 | 22050 | 22050 | 22100 | 22050 | 288 |
| 572 | 20240624 | 093400 | 1017394750 | 22100 | 22150 | 22150 | 22100 | 993 |
| 573 | 20240624 | 093300 | 995430850 | 22200 | 22150 | 22200 | 22150 | 86 |
| 574 | 20240624 | 093200 | 993521750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 575 | 20240624 | 093100 | 993521750 | 22200 | 22250 | 22250 | 22200 | 304 |
| 576 | 20240624 | 093000 | 986772700 | 22200 | 22200 | 22200 | 22200 | 10 |
| 577 | 20240624 | 092900 | 986550700 | 22200 | 22200 | 22300 | 22200 | 102 |
| 578 | 20240624 | 092800 | 984279100 | 22200 | 22250 | 22250 | 22200 | 161 |
| 579 | 20240624 | 092700 | 980698250 | 22300 | 22350 | 22350 | 22300 | 873 |
| 580 | 20240624 | 092600 | 961195100 | 22350 | 22250 | 22350 | 22200 | 879 |
| 581 | 20240624 | 092500 | 941594900 | 22300 | 22300 | 22300 | 22250 | 247 |
| 582 | 20240624 | 092400 | 936086950 | 22300 | 22150 | 22300 | 22150 | 2096 |
| 583 | 20240624 | 092300 | 889499650 | 22150 | 22200 | 22200 | 22150 | 24 |
| 584 | 20240624 | 092200 | 888967400 | 22200 | 22200 | 22200 | 22150 | 219 |
| 585 | 20240624 | 092100 | 884107800 | 22200 | 22200 | 22250 | 22200 | 556 |
| 586 | 20240624 | 092000 | 871752850 | 22200 | 22250 | 22250 | 22150 | 34 |
| 587 | 20240624 | 091900 | 870997350 | 22200 | 22100 | 22200 | 22100 | 1307 |
| 588 | 20240624 | 091800 | 842023450 | 22100 | 22050 | 22100 | 22000 | 605 |
| 589 | 20240624 | 091700 | 828676600 | 22050 | 22100 | 22100 | 22050 | 60 |
| 590 | 20240624 | 091600 | 827352700 | 22050 | 22100 | 22200 | 22050 | 317 |
| 591 | 20240624 | 091500 | 820348600 | 22150 | 22250 | 22250 | 22100 | 352 |
| 592 | 20240624 | 091400 | 812551350 | 22250 | 22150 | 22250 | 22000 | 1746 |
| 593 | 20240624 | 091300 | 773941800 | 22200 | 21950 | 22200 | 21950 | 1577 |
| 594 | 20240624 | 091200 | 739186350 | 21950 | 21900 | 21950 | 21900 | 946 |
| 595 | 20240624 | 091100 | 718457550 | 21950 | 22000 | 22000 | 21850 | 1054 |
| 596 | 20240624 | 091000 | 695404950 | 22000 | 22100 | 22150 | 21950 | 328 |
| 597 | 20240624 | 090900 | 688186600 | 22150 | 22450 | 22500 | 22050 | 4558 |
| 598 | 20240624 | 090800 | 586497900 | 22400 | 22000 | 22450 | 22000 | 8635 |
| 599 | 20240624 | 090700 | 394665550 | 21950 | 21850 | 21950 | 21800 | 6096 |
| 600 | 20240624 | 090600 | 261644050 | 21900 | 22050 | 22050 | 21900 | 2674 |
| 601 | 20240624 | 090500 | 202852700 | 21900 | 21600 | 22050 | 21600 | 3582 |
| 602 | 20240624 | 090400 | 124439350 | 21650 | 21800 | 21800 | 21650 | 801 |
| 603 | 20240624 | 090300 | 107003350 | 21800 | 21750 | 21800 | 21600 | 1644 |
| 604 | 20240624 | 090200 | 71250700 | 21800 | 21450 | 21800 | 21450 | 2350 |
| 605 | 20240624 | 090100 | 20491700 | 21450 | 21500 | 21500 | 21300 | 241 |
| 606 | 20240624 | 090000 | 15314300 | 21500 | 21450 | 21500 | 21400 | 711 |