34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 193300 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 1563 |
| 3 | 20240624 | 193200 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20240624 | 193100 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20240624 | 193000 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20240624 | 192900 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20240624 | 192800 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20240624 | 192700 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20240624 | 192600 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20240624 | 192500 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20240624 | 192400 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20240624 | 192300 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20240624 | 192200 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20240624 | 192100 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20240624 | 192000 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20240624 | 191900 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20240624 | 191800 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20240624 | 191700 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20240624 | 191600 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20240624 | 191500 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20240624 | 191400 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20240624 | 191300 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20240624 | 191200 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20240624 | 191100 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20240624 | 191000 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20240624 | 190900 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20240624 | 190800 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20240624 | 190700 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20240624 | 190600 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20240624 | 190500 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20240624 | 190400 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20240624 | 190300 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 1563 |
| 33 | 20240624 | 190200 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20240624 | 190100 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20240624 | 190000 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20240624 | 185900 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20240624 | 185800 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20240624 | 185700 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20240624 | 185600 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20240624 | 185500 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20240624 | 185400 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20240624 | 185300 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20240624 | 185200 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20240624 | 185100 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20240624 | 185000 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20240624 | 184900 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20240624 | 184800 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20240624 | 184700 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20240624 | 184600 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20240624 | 184500 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20240624 | 184400 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20240624 | 184300 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20240624 | 184200 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20240624 | 184100 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20240624 | 184000 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20240624 | 183900 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20240624 | 183800 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20240624 | 183700 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20240624 | 183600 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20240624 | 183500 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20240624 | 183400 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20240624 | 183300 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 1563 |
| 63 | 20240624 | 183200 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20240624 | 183100 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20240624 | 183000 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20240624 | 182900 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20240624 | 182800 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20240624 | 182700 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20240624 | 182600 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20240624 | 182500 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20240624 | 182400 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20240624 | 182300 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20240624 | 182200 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20240624 | 182100 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20240624 | 182000 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20240624 | 181900 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20240624 | 181800 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20240624 | 181700 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20240624 | 181600 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20240624 | 181500 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20240624 | 181400 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20240624 | 181300 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20240624 | 181200 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20240624 | 181100 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20240624 | 181000 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20240624 | 180900 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20240624 | 180800 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20240624 | 180700 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20240624 | 180600 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20240624 | 180500 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20240624 | 180400 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20240624 | 180300 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 1563 |
| 93 | 20240624 | 180200 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20240624 | 180100 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20240624 | 180000 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20240624 | 175900 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20240624 | 175800 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20240624 | 175700 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20240624 | 175600 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20240624 | 175500 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20240624 | 175400 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20240624 | 175300 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20240624 | 175200 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20240624 | 175100 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20240624 | 175000 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20240624 | 174900 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20240624 | 174800 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20240624 | 174700 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20240624 | 174600 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20240624 | 174500 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20240624 | 174400 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20240624 | 174300 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20240624 | 174200 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20240624 | 174100 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20240624 | 174000 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20240624 | 173900 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20240624 | 173800 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20240624 | 173700 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20240624 | 173600 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20240624 | 173500 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20240624 | 173400 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20240624 | 173300 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 1563 |
| 123 | 20240624 | 173200 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20240624 | 173100 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20240624 | 173000 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20240624 | 172900 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20240624 | 172800 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20240624 | 172700 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20240624 | 172600 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20240624 | 172500 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20240624 | 172400 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20240624 | 172300 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20240624 | 172200 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20240624 | 172100 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20240624 | 172000 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20240624 | 171900 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20240624 | 171800 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20240624 | 171700 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20240624 | 171600 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20240624 | 171500 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20240624 | 171400 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20240624 | 171300 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20240624 | 171200 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20240624 | 171100 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20240624 | 171000 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20240624 | 170900 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20240624 | 170800 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20240624 | 170700 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20240624 | 170600 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20240624 | 170500 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20240624 | 170400 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20240624 | 170300 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 1563 |
| 153 | 20240624 | 170200 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20240624 | 170100 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20240624 | 170000 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20240624 | 165900 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20240624 | 165800 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20240624 | 165700 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20240624 | 165600 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20240624 | 165500 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20240624 | 165400 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20240624 | 165300 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20240624 | 165200 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20240624 | 165100 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20240624 | 165000 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20240624 | 164900 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20240624 | 164800 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20240624 | 164700 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20240624 | 164600 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20240624 | 164500 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20240624 | 164400 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20240624 | 164300 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20240624 | 164200 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20240624 | 164100 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20240624 | 164000 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20240624 | 163900 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20240624 | 163800 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20240624 | 163700 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20240624 | 163600 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20240624 | 163500 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20240624 | 163400 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20240624 | 163300 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 1563 |
| 183 | 20240624 | 163200 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20240624 | 163100 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20240624 | 163000 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20240624 | 162900 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20240624 | 162800 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20240624 | 162700 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20240624 | 162600 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20240624 | 162500 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20240624 | 162400 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20240624 | 162300 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20240624 | 162200 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20240624 | 162100 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 195 | 20240624 | 162000 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 196 | 20240624 | 161900 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 197 | 20240624 | 161800 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 198 | 20240624 | 161700 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 199 | 20240624 | 161600 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 200 | 20240624 | 161500 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 201 | 20240624 | 161400 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 202 | 20240624 | 161300 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 203 | 20240624 | 161200 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 204 | 20240624 | 161100 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 205 | 20240624 | 161000 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 206 | 20240624 | 160900 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 207 | 20240624 | 160800 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 208 | 20240624 | 160700 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 209 | 20240624 | 160600 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 210 | 20240624 | 160500 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 211 | 20240624 | 160400 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 212 | 20240624 | 160300 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 1563 |
| 213 | 20240624 | 160200 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 214 | 20240624 | 160100 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 215 | 20240624 | 160000 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 216 | 20240624 | 155900 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 217 | 20240624 | 155800 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 218 | 20240624 | 155700 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 219 | 20240624 | 155600 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 220 | 20240624 | 155500 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 221 | 20240624 | 155400 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 222 | 20240624 | 155300 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 223 | 20240624 | 155200 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 224 | 20240624 | 155100 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 225 | 20240624 | 155000 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 226 | 20240624 | 154900 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 227 | 20240624 | 154800 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 228 | 20240624 | 154700 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 229 | 20240624 | 154600 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 230 | 20240624 | 154500 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 231 | 20240624 | 154400 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 232 | 20240624 | 154300 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 233 | 20240624 | 154200 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 234 | 20240624 | 154100 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 235 | 20240624 | 154000 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 236 | 20240624 | 153900 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 237 | 20240624 | 153800 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 238 | 20240624 | 153700 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 239 | 20240624 | 153600 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 240 | 20240624 | 153500 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 241 | 20240624 | 153400 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 242 | 20240624 | 153300 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 1563 |
| 243 | 20240624 | 153200 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 244 | 20240624 | 153100 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 245 | 20240624 | 153000 | 3174424700 | 22700 | 22700 | 22700 | 22700 | 1563 |
| 246 | 20240624 | 152900 | 3138944600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 247 | 20240624 | 152800 | 3138944600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 248 | 20240624 | 152700 | 3138944600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 249 | 20240624 | 152600 | 3138944600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 250 | 20240624 | 152500 | 3138944600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 251 | 20240624 | 152400 | 3138944600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 252 | 20240624 | 152300 | 3138944600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 253 | 20240624 | 152200 | 3138944600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 254 | 20240624 | 152100 | 3138944600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 255 | 20240624 | 152000 | 3138944600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 256 | 20240624 | 151900 | 3138944600 | 22450 | 22550 | 22550 | 22450 | 116 |
| 257 | 20240624 | 151800 | 3136334100 | 22500 | 22550 | 22650 | 22450 | 797 |
| 258 | 20240624 | 151700 | 3118410800 | 22550 | 22550 | 22550 | 22450 | 305 |
| 259 | 20240624 | 151600 | 3111547150 | 22550 | 22550 | 22600 | 22550 | 1089 |
| 260 | 20240624 | 151500 | 3086960700 | 22500 | 22550 | 22550 | 22500 | 55 |
| 261 | 20240624 | 151400 | 3085722750 | 22550 | 22500 | 22550 | 22500 | 254 |
| 262 | 20240624 | 151300 | 3080007550 | 22450 | 22550 | 22550 | 22400 | 1740 |
| 263 | 20240624 | 151200 | 3040974400 | 22550 | 22550 | 22550 | 22550 | 100 |
| 264 | 20240624 | 151100 | 3038719400 | 22550 | 22550 | 22600 | 22550 | 323 |
| 265 | 20240624 | 151000 | 3031425050 | 22550 | 22550 | 22600 | 22550 | 98 |
| 266 | 20240624 | 150900 | 3029215100 | 22550 | 22550 | 22550 | 22550 | 108 |
| 267 | 20240624 | 150800 | 3026779700 | 22550 | 22550 | 22600 | 22550 | 110 |
| 268 | 20240624 | 150700 | 3024298750 | 22550 | 22550 | 22550 | 22550 | 35 |
| 269 | 20240624 | 150600 | 3023509500 | 22550 | 22550 | 22600 | 22550 | 160 |
| 270 | 20240624 | 150500 | 3019901300 | 22550 | 22550 | 22600 | 22550 | 57 |
| 271 | 20240624 | 150400 | 3018615900 | 22550 | 22550 | 22550 | 22550 | 99 |
| 272 | 20240624 | 150300 | 3016383450 | 22600 | 22550 | 22600 | 22550 | 107 |
| 273 | 20240624 | 150200 | 3013970550 | 22550 | 22550 | 22550 | 22550 | 118 |
| 274 | 20240624 | 150100 | 3011309650 | 22550 | 22600 | 22600 | 22450 | 1215 |
| 275 | 20240624 | 150000 | 2983950600 | 22600 | 22550 | 22650 | 22550 | 250 |
| 276 | 20240624 | 145900 | 2978302850 | 22550 | 22550 | 22600 | 22550 | 100 |
| 277 | 20240624 | 145800 | 2976047800 | 22550 | 22550 | 22550 | 22550 | 85 |
| 278 | 20240624 | 145700 | 2974131050 | 22550 | 22550 | 22600 | 22550 | 395 |
| 279 | 20240624 | 145600 | 2965223750 | 22550 | 22550 | 22600 | 22550 | 65 |
| 280 | 20240624 | 145500 | 2963757600 | 22550 | 22550 | 22550 | 22550 | 208 |
| 281 | 20240624 | 145400 | 2959067200 | 22550 | 22550 | 22600 | 22550 | 105 |
| 282 | 20240624 | 145300 | 2956699250 | 22550 | 22550 | 22550 | 22550 | 202 |
| 283 | 20240624 | 145200 | 2952144150 | 22600 | 22550 | 22600 | 22550 | 77 |
| 284 | 20240624 | 145100 | 2950407750 | 22600 | 22550 | 22600 | 22550 | 150 |
| 285 | 20240624 | 145000 | 2947019500 | 22550 | 22550 | 22700 | 22550 | 879 |
| 286 | 20240624 | 144900 | 2927197300 | 22500 | 22500 | 22500 | 22500 | 107 |
| 287 | 20240624 | 144800 | 2924789800 | 22500 | 22500 | 22550 | 22500 | 277 |
| 288 | 20240624 | 144700 | 2918557250 | 22500 | 22550 | 22550 | 22500 | 208 |
| 289 | 20240624 | 144600 | 2913876850 | 22550 | 22500 | 22550 | 22500 | 47 |
| 290 | 20240624 | 144500 | 2912819300 | 22500 | 22500 | 22500 | 22500 | 100 |
| 291 | 20240624 | 144400 | 2910569300 | 22500 | 22550 | 22550 | 22500 | 222 |
| 292 | 20240624 | 144300 | 2905567950 | 22550 | 22550 | 22600 | 22550 | 273 |
| 293 | 20240624 | 144200 | 2899411250 | 22550 | 22600 | 22600 | 22550 | 248 |
| 294 | 20240624 | 144100 | 2893818350 | 22600 | 22550 | 22600 | 22550 | 182 |
| 295 | 20240624 | 144000 | 2889714200 | 22550 | 22600 | 22650 | 22550 | 192 |
| 296 | 20240624 | 143900 | 2885370550 | 22550 | 22550 | 22550 | 22550 | 201 |
| 297 | 20240624 | 143800 | 2880838000 | 22600 | 22550 | 22600 | 22550 | 262 |
| 298 | 20240624 | 143700 | 2874921250 | 22550 | 22600 | 22600 | 22550 | 202 |
| 299 | 20240624 | 143600 | 2870366100 | 22550 | 22550 | 22550 | 22550 | 102 |
| 300 | 20240624 | 143500 | 2868066000 | 22550 | 22550 | 22600 | 22550 | 200 |
| 301 | 20240624 | 143400 | 2863555950 | 22550 | 22600 | 22600 | 22550 | 278 |
| 302 | 20240624 | 143300 | 2857287000 | 22550 | 22600 | 22600 | 22550 | 211 |
| 303 | 20240624 | 143200 | 2852519300 | 22600 | 22650 | 22650 | 22600 | 286 |
| 304 | 20240624 | 143100 | 2846045600 | 22600 | 22550 | 22700 | 22550 | 2530 |
| 305 | 20240624 | 143000 | 2788750150 | 22550 | 22500 | 22550 | 22500 | 277 |
| 306 | 20240624 | 142900 | 2782511750 | 22500 | 22500 | 22550 | 22500 | 192 |
| 307 | 20240624 | 142800 | 2778191700 | 22550 | 22550 | 22550 | 22550 | 286 |
| 308 | 20240624 | 142700 | 2771742400 | 22550 | 22550 | 22550 | 22550 | 297 |
| 309 | 20240624 | 142600 | 2765045050 | 22550 | 22550 | 22600 | 22550 | 100 |
| 310 | 20240624 | 142500 | 2762789400 | 22550 | 22550 | 22550 | 22500 | 518 |
| 311 | 20240624 | 142400 | 2751110800 | 22550 | 22550 | 22600 | 22550 | 197 |
| 312 | 20240624 | 142300 | 2746668400 | 22550 | 22500 | 22750 | 22500 | 2032 |
| 313 | 20240624 | 142200 | 2700847100 | 22450 | 22500 | 22500 | 22450 | 29 |
| 314 | 20240624 | 142100 | 2700194950 | 22500 | 22500 | 22500 | 22500 | 20 |
| 315 | 20240624 | 142000 | 2699744950 | 22500 | 22500 | 22500 | 22500 | 151 |
| 316 | 20240624 | 141900 | 2696347450 | 22500 | 22500 | 22500 | 22500 | 1 |
| 317 | 20240624 | 141800 | 2696324950 | 22500 | 22500 | 22500 | 22500 | 2 |
| 318 | 20240624 | 141700 | 2696279950 | 22450 | 22450 | 22450 | 22450 | 414 |
| 319 | 20240624 | 141600 | 2686985650 | 22500 | 22500 | 22500 | 22500 | 34 |
| 320 | 20240624 | 141500 | 2686220650 | 22500 | 22500 | 22500 | 22500 | 101 |
| 321 | 20240624 | 141400 | 2683948150 | 22500 | 22550 | 22550 | 22500 | 59 |
| 322 | 20240624 | 141300 | 2682619950 | 22550 | 22500 | 22550 | 22500 | 101 |
| 323 | 20240624 | 141200 | 2680347400 | 22500 | 22550 | 22550 | 22500 | 93 |
| 324 | 20240624 | 141100 | 2678254850 | 22500 | 22600 | 22600 | 22500 | 43 |
| 325 | 20240624 | 141000 | 2677284250 | 22600 | 22500 | 22600 | 22500 | 138 |
| 326 | 20240624 | 140900 | 2674171900 | 22550 | 22550 | 22550 | 22550 | 1085 |
| 327 | 20240624 | 140800 | 2649705150 | 22500 | 22500 | 22500 | 22500 | 365 |
| 328 | 20240624 | 140700 | 2641492650 | 22500 | 22500 | 22500 | 22500 | 21 |
| 329 | 20240624 | 140600 | 2641020150 | 22500 | 22500 | 22500 | 22500 | 107 |
| 330 | 20240624 | 140500 | 2638612650 | 22500 | 22550 | 22550 | 22500 | 201 |
| 331 | 20240624 | 140400 | 2634090100 | 22550 | 22500 | 22550 | 22500 | 78 |
| 332 | 20240624 | 140300 | 2632332300 | 22500 | 22500 | 22500 | 22500 | 719 |
| 333 | 20240624 | 140200 | 2616154800 | 22550 | 22550 | 22550 | 22550 | 51 |
| 334 | 20240624 | 140100 | 2615004750 | 22550 | 22700 | 22750 | 22500 | 2775 |
| 335 | 20240624 | 140000 | 2552318900 | 22800 | 22550 | 22850 | 22500 | 10274 |
| 336 | 20240624 | 135900 | 2318721250 | 22550 | 22550 | 22550 | 22550 | 0 |
| 337 | 20240624 | 135800 | 2318721250 | 22550 | 22550 | 22550 | 22550 | 9 |
| 338 | 20240624 | 135700 | 2318518300 | 22550 | 22500 | 22550 | 22500 | 105 |
| 339 | 20240624 | 135600 | 2316155750 | 22500 | 22500 | 22550 | 22500 | 375 |
| 340 | 20240624 | 135500 | 2307718150 | 22500 | 22500 | 22500 | 22500 | 62 |
| 341 | 20240624 | 135400 | 2306323150 | 22550 | 22550 | 22550 | 22550 | 22 |
| 342 | 20240624 | 135300 | 2305827050 | 22500 | 22550 | 22550 | 22500 | 58 |
| 343 | 20240624 | 135200 | 2304521600 | 22550 | 22550 | 22550 | 22550 | 50 |
| 344 | 20240624 | 135100 | 2303394100 | 22500 | 22550 | 22550 | 22500 | 418 |
| 345 | 20240624 | 135000 | 2293987150 | 22550 | 22500 | 22550 | 22500 | 110 |
| 346 | 20240624 | 134900 | 2291507000 | 22500 | 22500 | 22500 | 22500 | 8 |
| 347 | 20240624 | 134800 | 2291327000 | 22500 | 22550 | 22550 | 22500 | 608 |
| 348 | 20240624 | 134700 | 2277641500 | 22550 | 22550 | 22550 | 22550 | 20 |
| 349 | 20240624 | 134600 | 2277190500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 350 | 20240624 | 134500 | 2277190500 | 22550 | 22550 | 22550 | 22550 | 31 |
| 351 | 20240624 | 134400 | 2276491450 | 22500 | 22500 | 22500 | 22500 | 7 |
| 352 | 20240624 | 134300 | 2276333950 | 22550 | 22550 | 22550 | 22500 | 696 |
| 353 | 20240624 | 134200 | 2260645650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 354 | 20240624 | 134100 | 2260645650 | 22550 | 22550 | 22550 | 22550 | 12 |
| 355 | 20240624 | 134000 | 2260375050 | 22550 | 22500 | 22550 | 22500 | 226 |
| 356 | 20240624 | 133900 | 2255284650 | 22500 | 22500 | 22500 | 22450 | 306 |
| 357 | 20240624 | 133800 | 2248400550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 358 | 20240624 | 133700 | 2248400550 | 22500 | 22550 | 22550 | 22500 | 398 |
| 359 | 20240624 | 133600 | 2239445500 | 22550 | 22500 | 22550 | 22500 | 320 |
| 360 | 20240624 | 133500 | 2232234500 | 22500 | 22500 | 22500 | 22500 | 70 |
| 361 | 20240624 | 133400 | 2230659500 | 22500 | 22500 | 22500 | 22500 | 100 |
| 362 | 20240624 | 133300 | 2228409500 | 22500 | 22450 | 22550 | 22450 | 882 |
| 363 | 20240624 | 133200 | 2208590850 | 22450 | 22450 | 22450 | 22450 | 10 |
| 364 | 20240624 | 133100 | 2208366350 | 22450 | 22450 | 22450 | 22450 | 99 |
| 365 | 20240624 | 133000 | 2206143800 | 22450 | 22450 | 22450 | 22400 | 429 |
| 366 | 20240624 | 132900 | 2196532750 | 22450 | 22450 | 22450 | 22450 | 58 |
| 367 | 20240624 | 132800 | 2195230650 | 22400 | 22450 | 22450 | 22400 | 8 |
| 368 | 20240624 | 132700 | 2195051400 | 22450 | 22450 | 22450 | 22450 | 17 |
| 369 | 20240624 | 132600 | 2194669750 | 22450 | 22450 | 22450 | 22450 | 1 |
| 370 | 20240624 | 132500 | 2194647300 | 22450 | 22450 | 22450 | 22450 | 11 |
| 371 | 20240624 | 132400 | 2194400350 | 22450 | 22450 | 22450 | 22450 | 34 |
| 372 | 20240624 | 132300 | 2193637050 | 22450 | 22450 | 22450 | 22450 | 63 |
| 373 | 20240624 | 132200 | 2192222700 | 22400 | 22450 | 22450 | 22400 | 66 |
| 374 | 20240624 | 132100 | 2190741350 | 22450 | 22450 | 22450 | 22450 | 121 |
| 375 | 20240624 | 132000 | 2188024900 | 22450 | 22400 | 22450 | 22400 | 101 |
| 376 | 20240624 | 131900 | 2185762450 | 22400 | 22400 | 22400 | 22400 | 133 |
| 377 | 20240624 | 131800 | 2182783250 | 22400 | 22400 | 22400 | 22400 | 100 |
| 378 | 20240624 | 131700 | 2180543250 | 22400 | 22400 | 22400 | 22400 | 120 |
| 379 | 20240624 | 131600 | 2177855250 | 22300 | 22350 | 22350 | 22300 | 1280 |
| 380 | 20240624 | 131500 | 2149310450 | 22350 | 22400 | 22400 | 22350 | 265 |
| 381 | 20240624 | 131400 | 2143381700 | 22400 | 22400 | 22400 | 22400 | 101 |
| 382 | 20240624 | 131300 | 2141119300 | 22350 | 22400 | 22400 | 22350 | 220 |
| 383 | 20240624 | 131200 | 2136191350 | 22400 | 22400 | 22400 | 22400 | 41 |
| 384 | 20240624 | 131100 | 2135272950 | 22350 | 22400 | 22400 | 22350 | 150 |
| 385 | 20240624 | 131000 | 2131919950 | 22400 | 22400 | 22400 | 22400 | 112 |
| 386 | 20240624 | 130900 | 2129411150 | 22350 | 22400 | 22400 | 22350 | 104 |
| 387 | 20240624 | 130800 | 2127086700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 388 | 20240624 | 130700 | 2127086700 | 22350 | 22350 | 22350 | 22350 | 100 |
| 389 | 20240624 | 130600 | 2124851700 | 22350 | 22400 | 22400 | 22350 | 360 |
| 390 | 20240624 | 130500 | 2116798100 | 22400 | 22400 | 22400 | 22400 | 162 |
| 391 | 20240624 | 130400 | 2113169300 | 22450 | 22450 | 22450 | 22450 | 1 |
| 392 | 20240624 | 130300 | 2113146850 | 22450 | 22450 | 22450 | 22450 | 10 |
| 393 | 20240624 | 130200 | 2112922350 | 22450 | 22450 | 22450 | 22400 | 96 |
| 394 | 20240624 | 130100 | 2110771650 | 22450 | 22450 | 22450 | 22400 | 228 |
| 395 | 20240624 | 130000 | 2105653400 | 22400 | 22500 | 22500 | 22400 | 8025 |
| 396 | 20240624 | 125900 | 1925116950 | 22550 | 22550 | 22550 | 22500 | 121 |
| 397 | 20240624 | 125800 | 1922393400 | 22550 | 22550 | 22550 | 22550 | 11 |
| 398 | 20240624 | 125700 | 1922145350 | 22550 | 22550 | 22550 | 22550 | 66 |
| 399 | 20240624 | 125600 | 1920657050 | 22550 | 22500 | 22550 | 22500 | 305 |
| 400 | 20240624 | 125500 | 1913793000 | 22550 | 22550 | 22550 | 22500 | 49 |
| 401 | 20240624 | 125400 | 1912688400 | 22550 | 22500 | 22550 | 22500 | 274 |
| 402 | 20240624 | 125300 | 1906509850 | 22550 | 22550 | 22550 | 22550 | 11 |
| 403 | 20240624 | 125200 | 1906261800 | 22550 | 22550 | 22550 | 22550 | 399 |
| 404 | 20240624 | 125100 | 1897264350 | 22550 | 22550 | 22550 | 22550 | 161 |
| 405 | 20240624 | 125000 | 1893633800 | 22550 | 22500 | 22550 | 22500 | 99 |
| 406 | 20240624 | 124900 | 1891405350 | 22550 | 22550 | 22550 | 22550 | 23 |
| 407 | 20240624 | 124800 | 1890886700 | 22550 | 22550 | 22550 | 22550 | 125 |
| 408 | 20240624 | 124700 | 1888067950 | 22550 | 22550 | 22550 | 22500 | 386 |
| 409 | 20240624 | 124600 | 1879364450 | 22500 | 22500 | 22500 | 22500 | 6 |
| 410 | 20240624 | 124500 | 1879229450 | 22550 | 22500 | 22550 | 22500 | 489 |
| 411 | 20240624 | 124400 | 1868225900 | 22500 | 22550 | 22550 | 22500 | 151 |
| 412 | 20240624 | 124300 | 1864821200 | 22550 | 22550 | 22550 | 22550 | 54 |
| 413 | 20240624 | 124200 | 1863603500 | 22500 | 22550 | 22550 | 22500 | 126 |
| 414 | 20240624 | 124100 | 1860764400 | 22550 | 22600 | 22600 | 22550 | 530 |
| 415 | 20240624 | 124000 | 1848807750 | 22600 | 22600 | 22600 | 22550 | 31 |
| 416 | 20240624 | 123900 | 1848107200 | 22600 | 22550 | 22600 | 22550 | 1198 |
| 417 | 20240624 | 123800 | 1821088000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 418 | 20240624 | 123700 | 1821088000 | 22550 | 22550 | 22550 | 22550 | 11 |
| 419 | 20240624 | 123600 | 1820839950 | 22550 | 22550 | 22550 | 22550 | 1 |
| 420 | 20240624 | 123500 | 1820817400 | 22550 | 22550 | 22550 | 22550 | 35 |
| 421 | 20240624 | 123400 | 1820028150 | 22550 | 22550 | 22550 | 22550 | 1474 |
| 422 | 20240624 | 123300 | 1786789450 | 22500 | 22550 | 22550 | 22500 | 428 |
| 423 | 20240624 | 123200 | 1777138400 | 22550 | 22550 | 22550 | 22550 | 132 |
| 424 | 20240624 | 123100 | 1774161800 | 22600 | 22500 | 22600 | 22500 | 1382 |
| 425 | 20240624 | 123000 | 1743034600 | 22500 | 22500 | 22500 | 22500 | 18 |
| 426 | 20240624 | 122900 | 1742629600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 427 | 20240624 | 122800 | 1742629600 | 22450 | 22500 | 22500 | 22450 | 81 |
| 428 | 20240624 | 122700 | 1740811100 | 22500 | 22500 | 22500 | 22500 | 17 |
| 429 | 20240624 | 122600 | 1740428600 | 22500 | 22500 | 22500 | 22500 | 10 |
| 430 | 20240624 | 122500 | 1740203600 | 22500 | 22550 | 22550 | 22500 | 417 |
| 431 | 20240624 | 122400 | 1730821050 | 22550 | 22550 | 22550 | 22500 | 41 |
| 432 | 20240624 | 122300 | 1729897000 | 22550 | 22500 | 22550 | 22500 | 18 |
| 433 | 20240624 | 122200 | 1729491950 | 22500 | 22500 | 22500 | 22500 | 80 |
| 434 | 20240624 | 122100 | 1727691950 | 22500 | 22500 | 22500 | 22500 | 74 |
| 435 | 20240624 | 122000 | 1726026950 | 22500 | 22500 | 22500 | 22500 | 94 |
| 436 | 20240624 | 121900 | 1723911950 | 22450 | 22450 | 22450 | 22450 | 104 |
| 437 | 20240624 | 121800 | 1721577150 | 22450 | 22450 | 22450 | 22450 | 325 |
| 438 | 20240624 | 121700 | 1714280900 | 22450 | 22500 | 22500 | 22450 | 194 |
| 439 | 20240624 | 121600 | 1709925550 | 22450 | 22500 | 22500 | 22450 | 150 |
| 440 | 20240624 | 121500 | 1706557550 | 22500 | 22500 | 22500 | 22500 | 213 |
| 441 | 20240624 | 121400 | 1701765050 | 22500 | 22500 | 22500 | 22500 | 7 |
| 442 | 20240624 | 121300 | 1701607550 | 22450 | 22500 | 22500 | 22450 | 924 |
| 443 | 20240624 | 121200 | 1680844550 | 22500 | 22500 | 22550 | 22500 | 59 |
| 444 | 20240624 | 121100 | 1679514500 | 22550 | 22550 | 22550 | 22550 | 45 |
| 445 | 20240624 | 121000 | 1678499750 | 22550 | 22550 | 22550 | 22550 | 112 |
| 446 | 20240624 | 120900 | 1675974150 | 22550 | 22550 | 22550 | 22550 | 1 |
| 447 | 20240624 | 120800 | 1675951600 | 22550 | 22550 | 22550 | 22550 | 10 |
| 448 | 20240624 | 120700 | 1675726100 | 22500 | 22500 | 22500 | 22500 | 156 |
| 449 | 20240624 | 120600 | 1672216100 | 22500 | 22550 | 22550 | 22500 | 8 |
| 450 | 20240624 | 120500 | 1672036050 | 22500 | 22500 | 22500 | 22500 | 1345 |
| 451 | 20240624 | 120400 | 1641773550 | 22500 | 22500 | 22500 | 22500 | 74 |
| 452 | 20240624 | 120300 | 1640108550 | 22500 | 22550 | 22550 | 22500 | 10 |
| 453 | 20240624 | 120200 | 1639883500 | 22550 | 22550 | 22550 | 22550 | 31 |
| 454 | 20240624 | 120100 | 1639184450 | 22550 | 22550 | 22550 | 22500 | 130 |
| 455 | 20240624 | 120000 | 1636253300 | 22550 | 22550 | 22550 | 22550 | 34 |
| 456 | 20240624 | 115900 | 1635486600 | 22550 | 22550 | 22550 | 22550 | 21 |
| 457 | 20240624 | 115800 | 1635013050 | 22500 | 22500 | 22500 | 22500 | 286 |
| 458 | 20240624 | 115700 | 1628578050 | 22500 | 22500 | 22500 | 22500 | 29 |
| 459 | 20240624 | 115600 | 1627925550 | 22450 | 22450 | 22450 | 22450 | 76 |
| 460 | 20240624 | 115500 | 1626219350 | 22450 | 22500 | 22500 | 22450 | 20 |
| 461 | 20240624 | 115400 | 1625769750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 462 | 20240624 | 115300 | 1625769750 | 22500 | 22450 | 22500 | 22450 | 12 |
| 463 | 20240624 | 115200 | 1625500300 | 22500 | 22500 | 22500 | 22500 | 10 |
| 464 | 20240624 | 115100 | 1625275300 | 22500 | 22500 | 22550 | 22500 | 706 |
| 465 | 20240624 | 115000 | 1609389600 | 22500 | 22450 | 22500 | 22450 | 126 |
| 466 | 20240624 | 114900 | 1606558650 | 22450 | 22500 | 22500 | 22450 | 651 |
| 467 | 20240624 | 114800 | 1591938650 | 22500 | 22450 | 22500 | 22450 | 504 |
| 468 | 20240624 | 114700 | 1580600950 | 22500 | 22500 | 22500 | 22500 | 31 |
| 469 | 20240624 | 114600 | 1579903450 | 22500 | 22500 | 22500 | 22500 | 1 |
| 470 | 20240624 | 114500 | 1579880950 | 22450 | 22550 | 22550 | 22450 | 576 |
| 471 | 20240624 | 114400 | 1566919950 | 22500 | 22500 | 22500 | 22500 | 38 |
| 472 | 20240624 | 114300 | 1566064950 | 22450 | 22450 | 22450 | 22450 | 445 |
| 473 | 20240624 | 114200 | 1556074700 | 22450 | 22450 | 22450 | 22450 | 6 |
| 474 | 20240624 | 114100 | 1555940000 | 22500 | 22400 | 22500 | 22400 | 839 |
| 475 | 20240624 | 114000 | 1537143400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 476 | 20240624 | 113900 | 1537143400 | 22400 | 22400 | 22400 | 22350 | 19 |
| 477 | 20240624 | 113800 | 1536718200 | 22400 | 22400 | 22400 | 22400 | 1 |
| 478 | 20240624 | 113700 | 1536695800 | 22350 | 22350 | 22350 | 22350 | 124 |
| 479 | 20240624 | 113600 | 1533924400 | 22350 | 22350 | 22350 | 22350 | 73 |
| 480 | 20240624 | 113500 | 1532292850 | 22350 | 22400 | 22400 | 22350 | 26 |
| 481 | 20240624 | 113400 | 1531711700 | 22350 | 22350 | 22350 | 22350 | 81 |
| 482 | 20240624 | 113300 | 1529901350 | 22350 | 22400 | 22400 | 22350 | 7 |
| 483 | 20240624 | 113200 | 1529744800 | 22400 | 22400 | 22400 | 22400 | 19 |
| 484 | 20240624 | 113100 | 1529319200 | 22400 | 22400 | 22400 | 22400 | 132 |
| 485 | 20240624 | 113000 | 1526362400 | 22400 | 22400 | 22400 | 22400 | 45 |
| 486 | 20240624 | 112900 | 1525354400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 487 | 20240624 | 112800 | 1525354400 | 22400 | 22350 | 22400 | 22350 | 137 |
| 488 | 20240624 | 112700 | 1522289900 | 22350 | 22350 | 22350 | 22350 | 68 |
| 489 | 20240624 | 112600 | 1520770100 | 22350 | 22300 | 22350 | 22300 | 960 |
| 490 | 20240624 | 112500 | 1499342300 | 22300 | 22300 | 22300 | 22300 | 74 |
| 491 | 20240624 | 112400 | 1497692100 | 22300 | 22350 | 22350 | 22300 | 71 |
| 492 | 20240624 | 112300 | 1496108750 | 22300 | 22300 | 22300 | 22300 | 100 |
| 493 | 20240624 | 112200 | 1493878750 | 22300 | 22400 | 22400 | 22300 | 18 |
| 494 | 20240624 | 112100 | 1493476550 | 22400 | 22400 | 22400 | 22400 | 51 |
| 495 | 20240624 | 112000 | 1492334150 | 22400 | 22350 | 22400 | 22350 | 215 |
| 496 | 20240624 | 111900 | 1487527950 | 22300 | 22350 | 22350 | 22300 | 68 |
| 497 | 20240624 | 111800 | 1486008850 | 22350 | 22350 | 22350 | 22350 | 20 |
| 498 | 20240624 | 111700 | 1485561850 | 22300 | 22350 | 22350 | 22300 | 37 |
| 499 | 20240624 | 111600 | 1484735250 | 22350 | 22350 | 22350 | 22350 | 322 |
| 500 | 20240624 | 111500 | 1477538550 | 22350 | 22350 | 22350 | 22350 | 39 |
| 501 | 20240624 | 111400 | 1476666900 | 22350 | 22350 | 22350 | 22350 | 21 |
| 502 | 20240624 | 111300 | 1476197550 | 22350 | 22350 | 22350 | 22350 | 14 |
| 503 | 20240624 | 111200 | 1475884650 | 22350 | 22350 | 22350 | 22300 | 394 |
| 504 | 20240624 | 111100 | 1467082800 | 22350 | 22300 | 22350 | 22300 | 799 |
| 505 | 20240624 | 111000 | 1449225300 | 22300 | 22300 | 22300 | 22300 | 76 |
| 506 | 20240624 | 110900 | 1447530500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 507 | 20240624 | 110800 | 1447530500 | 22300 | 22300 | 22300 | 22300 | 109 |
| 508 | 20240624 | 110700 | 1445099800 | 22300 | 22300 | 22300 | 22300 | 80 |
| 509 | 20240624 | 110600 | 1443315800 | 22300 | 22250 | 22300 | 22250 | 3 |
| 510 | 20240624 | 110500 | 1443249000 | 22250 | 22300 | 22300 | 22250 | 1311 |
| 511 | 20240624 | 110400 | 1414025600 | 22300 | 22350 | 22350 | 22300 | 256 |
| 512 | 20240624 | 110300 | 1408309000 | 22350 | 22350 | 22350 | 22350 | 74 |
| 513 | 20240624 | 110200 | 1406655100 | 22350 | 22250 | 22350 | 22250 | 2067 |
| 514 | 20240624 | 110100 | 1360546000 | 22250 | 22250 | 22300 | 22200 | 1682 |
| 515 | 20240624 | 110000 | 1323171550 | 22150 | 22150 | 22200 | 22150 | 2170 |
| 516 | 20240624 | 105900 | 1275105750 | 22150 | 22200 | 22200 | 22150 | 1295 |
| 517 | 20240624 | 105800 | 1246397700 | 22150 | 22150 | 22150 | 22150 | 1474 |
| 518 | 20240624 | 105700 | 1213748600 | 22200 | 22200 | 22200 | 22200 | 213 |
| 519 | 20240624 | 105600 | 1209020000 | 22200 | 22250 | 22250 | 22200 | 2653 |
| 520 | 20240624 | 105500 | 1150086950 | 22250 | 22250 | 22250 | 22250 | 1 |
| 521 | 20240624 | 105400 | 1150064700 | 22300 | 22350 | 22350 | 22300 | 90 |
| 522 | 20240624 | 105300 | 1148057650 | 22300 | 22250 | 22300 | 22250 | 392 |
| 523 | 20240624 | 105200 | 1139319700 | 22250 | 22350 | 22350 | 22250 | 522 |
| 524 | 20240624 | 105100 | 1127703200 | 22250 | 22350 | 22350 | 22250 | 222 |
| 525 | 20240624 | 105000 | 1122750700 | 22350 | 22300 | 22350 | 22250 | 981 |
| 526 | 20240624 | 104900 | 1100916150 | 22300 | 22350 | 22350 | 22300 | 567 |
| 527 | 20240624 | 104800 | 1088262450 | 22300 | 22300 | 22350 | 22300 | 109 |
| 528 | 20240624 | 104700 | 1085830000 | 22300 | 22300 | 22300 | 22250 | 2325 |
| 529 | 20240624 | 104600 | 1033997250 | 22300 | 22300 | 22300 | 22300 | 467 |
| 530 | 20240624 | 104500 | 1023583150 | 22400 | 22350 | 22400 | 22300 | 350 |
| 531 | 20240624 | 104400 | 1015763800 | 22400 | 22400 | 22400 | 22400 | 194 |
| 532 | 20240624 | 104300 | 1011418200 | 22350 | 22400 | 22400 | 22350 | 738 |
| 533 | 20240624 | 104200 | 994912300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 534 | 20240624 | 104100 | 994912300 | 22400 | 22400 | 22400 | 22350 | 190 |
| 535 | 20240624 | 104000 | 990659950 | 22400 | 22400 | 22400 | 22350 | 243 |
| 536 | 20240624 | 103900 | 985222950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 537 | 20240624 | 103800 | 985222950 | 22450 | 22350 | 22450 | 22350 | 114 |
| 538 | 20240624 | 103700 | 982664950 | 22350 | 22450 | 22450 | 22350 | 345 |
| 539 | 20240624 | 103600 | 974948950 | 22400 | 22450 | 22450 | 22400 | 330 |
| 540 | 20240624 | 103500 | 967555450 | 22450 | 22450 | 22450 | 22450 | 72 |
| 541 | 20240624 | 103400 | 965939050 | 22450 | 22400 | 22450 | 22400 | 57 |
| 542 | 20240624 | 103300 | 964659750 | 22400 | 22400 | 22400 | 22400 | 223 |
| 543 | 20240624 | 103200 | 959664550 | 22400 | 22350 | 22400 | 22350 | 264 |
| 544 | 20240624 | 103100 | 953753200 | 22400 | 22350 | 22400 | 22350 | 218 |
| 545 | 20240624 | 103000 | 948880300 | 22350 | 22350 | 22350 | 22350 | 200 |
| 546 | 20240624 | 102900 | 944410300 | 22350 | 22400 | 22400 | 22350 | 167 |
| 547 | 20240624 | 102800 | 940669750 | 22400 | 22400 | 22400 | 22400 | 476 |
| 548 | 20240624 | 102700 | 930007350 | 22450 | 22450 | 22450 | 22450 | 1081 |
| 549 | 20240624 | 102600 | 905738900 | 22450 | 22500 | 22500 | 22450 | 665 |
| 550 | 20240624 | 102500 | 890780100 | 22550 | 22550 | 22550 | 22550 | 113 |
| 551 | 20240624 | 102400 | 888231950 | 22550 | 22550 | 22550 | 22550 | 28 |
| 552 | 20240624 | 102300 | 887600550 | 22500 | 22550 | 22550 | 22500 | 144 |
| 553 | 20240624 | 102200 | 884357550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 554 | 20240624 | 102100 | 884357550 | 22550 | 22550 | 22550 | 22550 | 23 |
| 555 | 20240624 | 102000 | 883838900 | 22550 | 22500 | 22550 | 22500 | 60 |
| 556 | 20240624 | 101900 | 882486800 | 22500 | 22500 | 22550 | 22500 | 97 |
| 557 | 20240624 | 101800 | 880303200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 558 | 20240624 | 101700 | 880303200 | 22500 | 22500 | 22500 | 22450 | 704 |
| 559 | 20240624 | 101600 | 864463250 | 22500 | 22500 | 22500 | 22500 | 31 |
| 560 | 20240624 | 101500 | 863765750 | 22500 | 22500 | 22500 | 22450 | 739 |
| 561 | 20240624 | 101400 | 847172650 | 22500 | 22500 | 22500 | 22500 | 2 |
| 562 | 20240624 | 101300 | 847127650 | 22450 | 22500 | 22500 | 22450 | 983 |
| 563 | 20240624 | 101200 | 825043400 | 22500 | 22500 | 22500 | 22500 | 81 |
| 564 | 20240624 | 101100 | 823220900 | 22500 | 22500 | 22500 | 22500 | 1193 |
| 565 | 20240624 | 101000 | 796378400 | 22550 | 22550 | 22550 | 22550 | 384 |
| 566 | 20240624 | 100900 | 787719200 | 22600 | 22600 | 22600 | 22550 | 404 |
| 567 | 20240624 | 100800 | 778607000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 568 | 20240624 | 100700 | 778607000 | 22600 | 22550 | 22600 | 22550 | 78 |
| 569 | 20240624 | 100600 | 776847850 | 22550 | 22550 | 22550 | 22550 | 139 |
| 570 | 20240624 | 100500 | 773713400 | 22600 | 22550 | 22600 | 22550 | 369 |
| 571 | 20240624 | 100400 | 765382400 | 22600 | 22600 | 22600 | 22600 | 13 |
| 572 | 20240624 | 100300 | 765088600 | 22550 | 22550 | 22600 | 22550 | 306 |
| 573 | 20240624 | 100200 | 758186300 | 22600 | 22550 | 22600 | 22550 | 148 |
| 574 | 20240624 | 100100 | 754848400 | 22550 | 22600 | 22600 | 22550 | 27 |
| 575 | 20240624 | 100000 | 754238550 | 22600 | 22600 | 22600 | 22550 | 127 |
| 576 | 20240624 | 095900 | 751371600 | 22550 | 22600 | 22600 | 22550 | 273 |
| 577 | 20240624 | 095800 | 745215300 | 22600 | 22550 | 22600 | 22550 | 76 |
| 578 | 20240624 | 095700 | 743500900 | 22550 | 22550 | 22550 | 22550 | 574 |
| 579 | 20240624 | 095600 | 730557200 | 22550 | 22600 | 22600 | 22550 | 128 |
| 580 | 20240624 | 095500 | 727669800 | 22600 | 22600 | 22600 | 22550 | 448 |
| 581 | 20240624 | 095400 | 717548250 | 22550 | 22550 | 22550 | 22550 | 552 |
| 582 | 20240624 | 095300 | 705100650 | 22550 | 22550 | 22550 | 22550 | 65 |
| 583 | 20240624 | 095200 | 703634900 | 22550 | 22600 | 22600 | 22550 | 171 |
| 584 | 20240624 | 095100 | 699778050 | 22600 | 22550 | 22600 | 22550 | 186 |
| 585 | 20240624 | 095000 | 695583350 | 22550 | 22600 | 22600 | 22550 | 240 |
| 586 | 20240624 | 094900 | 690159700 | 22550 | 22600 | 22600 | 22550 | 2281 |
| 587 | 20240624 | 094800 | 638720450 | 22600 | 22550 | 22600 | 22550 | 622 |
| 588 | 20240624 | 094700 | 624694100 | 22600 | 22600 | 22600 | 22550 | 54 |
| 589 | 20240624 | 094600 | 623474200 | 22600 | 22650 | 22650 | 22600 | 1229 |
| 590 | 20240624 | 094500 | 595698700 | 22650 | 22650 | 22650 | 22600 | 133 |
| 591 | 20240624 | 094400 | 592689800 | 22650 | 22600 | 22650 | 22600 | 40 |
| 592 | 20240624 | 094300 | 591784300 | 22700 | 22650 | 22700 | 22600 | 389 |
| 593 | 20240624 | 094200 | 582974300 | 22600 | 22600 | 22650 | 22600 | 633 |
| 594 | 20240624 | 094100 | 568668100 | 22650 | 22600 | 22650 | 22600 | 92 |
| 595 | 20240624 | 094000 | 566587550 | 22600 | 22650 | 22650 | 22600 | 248 |
| 596 | 20240624 | 093900 | 560972850 | 22650 | 22650 | 22650 | 22600 | 810 |
| 597 | 20240624 | 093800 | 542632550 | 22700 | 22750 | 22750 | 22700 | 62 |
| 598 | 20240624 | 093700 | 541222300 | 22750 | 22750 | 22750 | 22700 | 241 |
| 599 | 20240624 | 093600 | 535750100 | 22750 | 22700 | 22750 | 22700 | 165 |
| 600 | 20240624 | 093500 | 531996600 | 22700 | 22700 | 22700 | 22700 | 330 |
| 601 | 20240624 | 093400 | 524505600 | 22700 | 22750 | 22750 | 22700 | 313 |
| 602 | 20240624 | 093300 | 517390100 | 22750 | 22700 | 22750 | 22700 | 336 |
| 603 | 20240624 | 093200 | 509757550 | 22700 | 22650 | 22700 | 22650 | 806 |
| 604 | 20240624 | 093100 | 491471450 | 22650 | 22700 | 22700 | 22650 | 238 |
| 605 | 20240624 | 093000 | 486080700 | 22700 | 22700 | 22750 | 22650 | 604 |
| 606 | 20240624 | 092900 | 472370550 | 22700 | 22650 | 22700 | 22650 | 200 |
| 607 | 20240624 | 092800 | 467830900 | 22700 | 22700 | 22700 | 22700 | 12 |
| 608 | 20240624 | 092700 | 467558500 | 22650 | 22600 | 22650 | 22600 | 292 |
| 609 | 20240624 | 092600 | 460950200 | 22650 | 22600 | 22650 | 22600 | 339 |
| 610 | 20240624 | 092500 | 453279350 | 22650 | 22650 | 22650 | 22650 | 48 |
| 611 | 20240624 | 092400 | 452192150 | 22650 | 22550 | 22650 | 22550 | 220 |
| 612 | 20240624 | 092300 | 447220600 | 22600 | 22500 | 22600 | 22500 | 693 |
| 613 | 20240624 | 092200 | 431626800 | 22450 | 22450 | 22500 | 22450 | 17 |
| 614 | 20240624 | 092100 | 431244750 | 22450 | 22450 | 22500 | 22450 | 117 |
| 615 | 20240624 | 092000 | 428617500 | 22500 | 22500 | 22500 | 22450 | 21 |
| 616 | 20240624 | 091900 | 428145050 | 22500 | 22450 | 22500 | 22400 | 757 |
| 617 | 20240624 | 091800 | 411153150 | 22500 | 22550 | 22550 | 22500 | 935 |
| 618 | 20240624 | 091700 | 390092900 | 22600 | 22550 | 22600 | 22550 | 811 |
| 619 | 20240624 | 091600 | 371774150 | 22550 | 22450 | 22550 | 22450 | 854 |
| 620 | 20240624 | 091500 | 352599250 | 22400 | 22350 | 22450 | 22300 | 824 |
| 621 | 20240624 | 091400 | 334166700 | 22350 | 22350 | 22350 | 22300 | 715 |
| 622 | 20240624 | 091300 | 318197400 | 22350 | 22300 | 22350 | 22300 | 625 |
| 623 | 20240624 | 091200 | 304235800 | 22250 | 22250 | 22300 | 22250 | 1871 |
| 624 | 20240624 | 091100 | 262593500 | 22250 | 22300 | 22300 | 22250 | 1204 |
| 625 | 20240624 | 091000 | 235801450 | 22300 | 22400 | 22400 | 22300 | 2128 |
| 626 | 20240624 | 090900 | 188325700 | 22350 | 22350 | 22350 | 22300 | 405 |
| 627 | 20240624 | 090800 | 179275700 | 22350 | 22350 | 22400 | 22350 | 277 |
| 628 | 20240624 | 090700 | 173084300 | 22350 | 22400 | 22400 | 22350 | 420 |
| 629 | 20240624 | 090600 | 163688850 | 22400 | 22400 | 22400 | 22350 | 461 |
| 630 | 20240624 | 090500 | 153367500 | 22400 | 22350 | 22500 | 22350 | 186 |
| 631 | 20240624 | 090400 | 149206900 | 22350 | 22450 | 22450 | 22350 | 541 |
| 632 | 20240624 | 090300 | 137106500 | 22500 | 22500 | 22550 | 22500 | 790 |
| 633 | 20240624 | 090200 | 119317050 | 22550 | 22500 | 22550 | 22500 | 2738 |
| 634 | 20240624 | 090100 | 57703650 | 22550 | 22550 | 22600 | 22500 | 587 |
| 635 | 20240624 | 090000 | 44468950 | 22600 | 22650 | 22700 | 22550 | 1960 |