30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 183300 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 3191 |
| 3 | 20240614 | 183200 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20240614 | 183100 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20240614 | 183000 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20240614 | 182900 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20240614 | 182800 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20240614 | 182700 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20240614 | 182600 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20240614 | 182500 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20240614 | 182400 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20240614 | 182300 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20240614 | 182200 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20240614 | 182100 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20240614 | 182000 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20240614 | 181900 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20240614 | 181800 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20240614 | 181700 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20240614 | 181600 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20240614 | 181500 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20240614 | 181400 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20240614 | 181300 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20240614 | 181200 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20240614 | 181100 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20240614 | 181000 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20240614 | 180900 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20240614 | 180800 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20240614 | 180700 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20240614 | 180600 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20240614 | 180500 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20240614 | 180400 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20240614 | 180300 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 3191 |
| 33 | 20240614 | 180200 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20240614 | 180100 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20240614 | 180000 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20240614 | 175900 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20240614 | 175800 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20240614 | 175700 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20240614 | 175600 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20240614 | 175500 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20240614 | 175400 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20240614 | 175300 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20240614 | 175200 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20240614 | 175100 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20240614 | 175000 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20240614 | 174900 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20240614 | 174800 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20240614 | 174700 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20240614 | 174600 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20240614 | 174500 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20240614 | 174400 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20240614 | 174300 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20240614 | 174200 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20240614 | 174100 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20240614 | 174000 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20240614 | 173900 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20240614 | 173800 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20240614 | 173700 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20240614 | 173600 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20240614 | 173500 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20240614 | 173400 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20240614 | 173300 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 3191 |
| 63 | 20240614 | 173200 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20240614 | 173100 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20240614 | 173000 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20240614 | 172900 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20240614 | 172800 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20240614 | 172700 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20240614 | 172600 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20240614 | 172500 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20240614 | 172400 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20240614 | 172300 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20240614 | 172200 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20240614 | 172100 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20240614 | 172000 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20240614 | 171900 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20240614 | 171800 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20240614 | 171700 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20240614 | 171600 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20240614 | 171500 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20240614 | 171400 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20240614 | 171300 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20240614 | 171200 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20240614 | 171100 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20240614 | 171000 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20240614 | 170900 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20240614 | 170800 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20240614 | 170700 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20240614 | 170600 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20240614 | 170500 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20240614 | 170400 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20240614 | 170300 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 3191 |
| 93 | 20240614 | 170200 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20240614 | 170100 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20240614 | 170000 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20240614 | 165900 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20240614 | 165800 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20240614 | 165700 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20240614 | 165600 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20240614 | 165500 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20240614 | 165400 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20240614 | 165300 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20240614 | 165200 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20240614 | 165100 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20240614 | 165000 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20240614 | 164900 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20240614 | 164800 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20240614 | 164700 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20240614 | 164600 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20240614 | 164500 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20240614 | 164400 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20240614 | 164300 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20240614 | 164200 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20240614 | 164100 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20240614 | 164000 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20240614 | 163900 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20240614 | 163800 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20240614 | 163700 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20240614 | 163600 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20240614 | 163500 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20240614 | 163400 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20240614 | 163300 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 3191 |
| 123 | 20240614 | 163200 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20240614 | 163100 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20240614 | 163000 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20240614 | 162900 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20240614 | 162800 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20240614 | 162700 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20240614 | 162600 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20240614 | 162500 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20240614 | 162400 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20240614 | 162300 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20240614 | 162200 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20240614 | 162100 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20240614 | 162000 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20240614 | 161900 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20240614 | 161800 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20240614 | 161700 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20240614 | 161600 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20240614 | 161500 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20240614 | 161400 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20240614 | 161300 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20240614 | 161200 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20240614 | 161100 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20240614 | 161000 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20240614 | 160900 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20240614 | 160800 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20240614 | 160700 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20240614 | 160600 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20240614 | 160500 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20240614 | 160400 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20240614 | 160300 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 3191 |
| 153 | 20240614 | 160200 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20240614 | 160100 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20240614 | 160000 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20240614 | 155900 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20240614 | 155800 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20240614 | 155700 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20240614 | 155600 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20240614 | 155500 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20240614 | 155400 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20240614 | 155300 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20240614 | 155200 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20240614 | 155100 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20240614 | 155000 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20240614 | 154900 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20240614 | 154800 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20240614 | 154700 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20240614 | 154600 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20240614 | 154500 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20240614 | 154400 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20240614 | 154300 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20240614 | 154200 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20240614 | 154100 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20240614 | 154000 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20240614 | 153900 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20240614 | 153800 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20240614 | 153700 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20240614 | 153600 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20240614 | 153500 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20240614 | 153400 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20240614 | 153300 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 3191 |
| 183 | 20240614 | 153200 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 184 | 20240614 | 153100 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 185 | 20240614 | 153000 | 2180217650 | 20750 | 20750 | 20750 | 20750 | 3191 |
| 186 | 20240614 | 152900 | 2114004400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 187 | 20240614 | 152800 | 2114004400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 188 | 20240614 | 152700 | 2114004400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 189 | 20240614 | 152600 | 2114004400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 190 | 20240614 | 152500 | 2114004400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 191 | 20240614 | 152400 | 2114004400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 192 | 20240614 | 152300 | 2114004400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 193 | 20240614 | 152200 | 2114004400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 194 | 20240614 | 152100 | 2114004400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 195 | 20240614 | 152000 | 2114004400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 196 | 20240614 | 151900 | 2114004400 | 20750 | 20900 | 20900 | 20750 | 2384 |
| 197 | 20240614 | 151800 | 2064467950 | 20900 | 20850 | 20900 | 20850 | 26 |
| 198 | 20240614 | 151700 | 2063924900 | 20900 | 20850 | 20900 | 20850 | 25 |
| 199 | 20240614 | 151600 | 2063402450 | 20900 | 20850 | 20900 | 20850 | 108 |
| 200 | 20240614 | 151500 | 2061146800 | 20900 | 20850 | 20900 | 20800 | 250 |
| 201 | 20240614 | 151400 | 2055933900 | 20850 | 20850 | 20850 | 20850 | 338 |
| 202 | 20240614 | 151300 | 2048886600 | 20850 | 20850 | 20850 | 20750 | 137 |
| 203 | 20240614 | 151200 | 2046032100 | 20800 | 20850 | 20850 | 20800 | 478 |
| 204 | 20240614 | 151100 | 2036067900 | 20850 | 20800 | 20850 | 20750 | 3584 |
| 205 | 20240614 | 151000 | 1961658800 | 20750 | 20750 | 20800 | 20750 | 85 |
| 206 | 20240614 | 150900 | 1959891200 | 20750 | 20750 | 20800 | 20750 | 687 |
| 207 | 20240614 | 150800 | 1945632300 | 20800 | 20800 | 20800 | 20750 | 196 |
| 208 | 20240614 | 150700 | 1941560800 | 20800 | 20800 | 20800 | 20800 | 100 |
| 209 | 20240614 | 150600 | 1939480800 | 20750 | 20800 | 20800 | 20750 | 122 |
| 210 | 20240614 | 150500 | 1936945450 | 20800 | 20800 | 20800 | 20750 | 80 |
| 211 | 20240614 | 150400 | 1935281850 | 20800 | 20800 | 20800 | 20750 | 31 |
| 212 | 20240614 | 150300 | 1934637100 | 20750 | 20750 | 20800 | 20750 | 60 |
| 213 | 20240614 | 150200 | 1933389450 | 20800 | 20800 | 20800 | 20750 | 43 |
| 214 | 20240614 | 150100 | 1932495350 | 20800 | 20750 | 20800 | 20750 | 76 |
| 215 | 20240614 | 150000 | 1930915900 | 20800 | 20750 | 20800 | 20750 | 56 |
| 216 | 20240614 | 145900 | 1929751300 | 20750 | 20800 | 20800 | 20750 | 1002 |
| 217 | 20240614 | 145800 | 1908953200 | 20800 | 20800 | 20800 | 20750 | 78 |
| 218 | 20240614 | 145700 | 1907332500 | 20800 | 20750 | 20850 | 20750 | 181 |
| 219 | 20240614 | 145600 | 1903572500 | 20750 | 20800 | 20850 | 20750 | 3160 |
| 220 | 20240614 | 145500 | 1837905450 | 20850 | 20800 | 20850 | 20800 | 120 |
| 221 | 20240614 | 145400 | 1835405200 | 20850 | 20750 | 20850 | 20750 | 72 |
| 222 | 20240614 | 145300 | 1833906750 | 20750 | 20800 | 20850 | 20750 | 301 |
| 223 | 20240614 | 145200 | 1827643600 | 20850 | 20900 | 20900 | 20800 | 67 |
| 224 | 20240614 | 145100 | 1826247400 | 20900 | 20750 | 20900 | 20750 | 81 |
| 225 | 20240614 | 145000 | 1824560200 | 20750 | 20800 | 20900 | 20750 | 662 |
| 226 | 20240614 | 144900 | 1810788750 | 20850 | 20850 | 20850 | 20800 | 81 |
| 227 | 20240614 | 144800 | 1809101950 | 20800 | 20850 | 20850 | 20800 | 98 |
| 228 | 20240614 | 144700 | 1807061300 | 20850 | 20900 | 20900 | 20800 | 80 |
| 229 | 20240614 | 144600 | 1805394800 | 20800 | 20900 | 20900 | 20800 | 257 |
| 230 | 20240614 | 144500 | 1800045200 | 20850 | 20900 | 20900 | 20800 | 55 |
| 231 | 20240614 | 144400 | 1798897900 | 20900 | 20850 | 20900 | 20850 | 311 |
| 232 | 20240614 | 144300 | 1792411700 | 20850 | 20850 | 20900 | 20850 | 57 |
| 233 | 20240614 | 144200 | 1791222600 | 20900 | 20900 | 20900 | 20800 | 89 |
| 234 | 20240614 | 144100 | 1789367050 | 20800 | 20850 | 20900 | 20800 | 304 |
| 235 | 20240614 | 144000 | 1783040450 | 20900 | 20850 | 20900 | 20800 | 2078 |
| 236 | 20240614 | 143900 | 1739814400 | 20900 | 20900 | 20900 | 20800 | 83 |
| 237 | 20240614 | 143800 | 1738082150 | 20900 | 20900 | 20900 | 20800 | 313 |
| 238 | 20240614 | 143700 | 1731565850 | 20900 | 20900 | 20900 | 20850 | 1244 |
| 239 | 20240614 | 143600 | 1705569150 | 20800 | 20900 | 20900 | 20800 | 82 |
| 240 | 20240614 | 143500 | 1703857000 | 20800 | 20900 | 20900 | 20800 | 2972 |
| 241 | 20240614 | 143400 | 1641894950 | 20900 | 20900 | 20900 | 20850 | 74 |
| 242 | 20240614 | 143300 | 1640350200 | 20900 | 20850 | 20900 | 20850 | 86 |
| 243 | 20240614 | 143200 | 1638555400 | 20900 | 20900 | 20900 | 20850 | 467 |
| 244 | 20240614 | 143100 | 1628808650 | 20900 | 20900 | 20900 | 20850 | 80 |
| 245 | 20240614 | 143000 | 1627138350 | 20850 | 20900 | 20950 | 20850 | 50 |
| 246 | 20240614 | 142900 | 1626092850 | 20900 | 20950 | 20950 | 20850 | 287 |
| 247 | 20240614 | 142800 | 1620093150 | 20950 | 20950 | 20950 | 20900 | 98 |
| 248 | 20240614 | 142700 | 1618042650 | 20900 | 20800 | 20950 | 20800 | 262 |
| 249 | 20240614 | 142600 | 1612567550 | 20950 | 20900 | 20950 | 20850 | 293 |
| 250 | 20240614 | 142500 | 1606457050 | 20900 | 20950 | 20950 | 20850 | 44 |
| 251 | 20240614 | 142400 | 1605537150 | 20900 | 20900 | 20950 | 20850 | 72 |
| 252 | 20240614 | 142300 | 1604032000 | 20900 | 20950 | 20950 | 20850 | 305 |
| 253 | 20240614 | 142200 | 1597669150 | 20850 | 20850 | 20950 | 20850 | 108 |
| 254 | 20240614 | 142100 | 1595412900 | 20900 | 20850 | 20950 | 20850 | 91 |
| 255 | 20240614 | 142000 | 1593512400 | 20900 | 20900 | 20900 | 20850 | 363 |
| 256 | 20240614 | 141900 | 1585939750 | 20900 | 20850 | 20900 | 20800 | 219 |
| 257 | 20240614 | 141800 | 1581374500 | 20800 | 20800 | 20900 | 20800 | 47 |
| 258 | 20240614 | 141700 | 1580396300 | 20800 | 20800 | 20800 | 20800 | 270 |
| 259 | 20240614 | 141600 | 1574780300 | 20800 | 20800 | 20800 | 20800 | 34 |
| 260 | 20240614 | 141500 | 1574073100 | 20900 | 20800 | 20950 | 20800 | 2429 |
| 261 | 20240614 | 141400 | 1523549500 | 20950 | 20850 | 20950 | 20800 | 484 |
| 262 | 20240614 | 141300 | 1513462150 | 20900 | 20800 | 20900 | 20800 | 30 |
| 263 | 20240614 | 141200 | 1512838000 | 20800 | 20800 | 20800 | 20800 | 48 |
| 264 | 20240614 | 141100 | 1511839600 | 20900 | 20900 | 20900 | 20800 | 309 |
| 265 | 20240614 | 141000 | 1505409800 | 20900 | 20900 | 20900 | 20800 | 42 |
| 266 | 20240614 | 140900 | 1504535600 | 20900 | 20900 | 20900 | 20800 | 465 |
| 267 | 20240614 | 140800 | 1494820900 | 20900 | 20900 | 20900 | 20800 | 297 |
| 268 | 20240614 | 140700 | 1488628500 | 20900 | 20950 | 20950 | 20850 | 32 |
| 269 | 20240614 | 140600 | 1487961000 | 20950 | 20850 | 20950 | 20850 | 40 |
| 270 | 20240614 | 140500 | 1487126400 | 20850 | 20850 | 20950 | 20850 | 1532 |
| 271 | 20240614 | 140400 | 1455106600 | 20850 | 20900 | 20900 | 20800 | 127 |
| 272 | 20240614 | 140300 | 1452458900 | 20900 | 20800 | 20900 | 20800 | 34 |
| 273 | 20240614 | 140200 | 1451751200 | 20900 | 20900 | 20900 | 20800 | 279 |
| 274 | 20240614 | 140100 | 1445947400 | 20900 | 20850 | 20900 | 20800 | 138 |
| 275 | 20240614 | 140000 | 1443071450 | 20850 | 20800 | 20850 | 20800 | 55 |
| 276 | 20240614 | 135900 | 1441926650 | 20850 | 20900 | 20900 | 20800 | 271 |
| 277 | 20240614 | 135800 | 1436289350 | 20900 | 20900 | 20900 | 20800 | 47 |
| 278 | 20240614 | 135700 | 1435311250 | 20900 | 20800 | 20900 | 20800 | 33 |
| 279 | 20240614 | 135600 | 1434624350 | 20900 | 20850 | 20900 | 20800 | 301 |
| 280 | 20240614 | 135500 | 1428361900 | 20800 | 20800 | 20850 | 20800 | 53 |
| 281 | 20240614 | 135400 | 1427257250 | 20800 | 20850 | 20850 | 20800 | 64 |
| 282 | 20240614 | 135300 | 1425925800 | 20850 | 20800 | 20850 | 20800 | 610 |
| 283 | 20240614 | 135200 | 1413220700 | 20850 | 20850 | 20850 | 20800 | 72 |
| 284 | 20240614 | 135100 | 1411721750 | 20850 | 20850 | 20850 | 20800 | 34 |
| 285 | 20240614 | 135000 | 1411014300 | 20850 | 20800 | 20850 | 20750 | 304 |
| 286 | 20240614 | 134900 | 1404704700 | 20850 | 20850 | 20850 | 20750 | 700 |
| 287 | 20240614 | 134800 | 1390112600 | 20850 | 20850 | 20850 | 20750 | 42 |
| 288 | 20240614 | 134700 | 1389240500 | 20750 | 20850 | 20850 | 20750 | 299 |
| 289 | 20240614 | 134600 | 1383033550 | 20750 | 20750 | 20850 | 20750 | 67 |
| 290 | 20240614 | 134500 | 1381642800 | 20850 | 20800 | 20850 | 20750 | 61 |
| 291 | 20240614 | 134400 | 1380376350 | 20800 | 20750 | 20800 | 20750 | 280 |
| 292 | 20240614 | 134300 | 1374566100 | 20800 | 20800 | 20800 | 20750 | 19 |
| 293 | 20240614 | 134200 | 1374171250 | 20850 | 20800 | 20850 | 20800 | 342 |
| 294 | 20240614 | 134100 | 1367057500 | 20800 | 20800 | 20800 | 20750 | 265 |
| 295 | 20240614 | 134000 | 1361557900 | 20750 | 20750 | 20750 | 20750 | 27 |
| 296 | 20240614 | 133900 | 1360997650 | 20750 | 20800 | 20800 | 20750 | 194 |
| 297 | 20240614 | 133800 | 1356962500 | 20750 | 20750 | 20800 | 20750 | 255 |
| 298 | 20240614 | 133700 | 1351671200 | 20750 | 20750 | 20750 | 20750 | 7 |
| 299 | 20240614 | 133600 | 1351525950 | 20800 | 20750 | 20800 | 20750 | 18 |
| 300 | 20240614 | 133500 | 1351151850 | 20750 | 20750 | 20750 | 20750 | 310 |
| 301 | 20240614 | 133400 | 1344719350 | 20750 | 20800 | 20800 | 20750 | 17 |
| 302 | 20240614 | 133300 | 1344366050 | 20750 | 20750 | 20750 | 20750 | 7 |
| 303 | 20240614 | 133200 | 1344220800 | 20750 | 20800 | 20800 | 20750 | 741 |
| 304 | 20240614 | 133100 | 1328808050 | 20850 | 20800 | 20850 | 20800 | 27 |
| 305 | 20240614 | 133000 | 1328246400 | 20800 | 20850 | 20850 | 20800 | 27 |
| 306 | 20240614 | 132900 | 1327684650 | 20850 | 20800 | 20850 | 20750 | 401 |
| 307 | 20240614 | 132800 | 1319355950 | 20750 | 20800 | 20850 | 20750 | 822 |
| 308 | 20240614 | 132700 | 1302296000 | 20750 | 20850 | 20850 | 20750 | 60 |
| 309 | 20240614 | 132600 | 1301048100 | 20800 | 20850 | 20850 | 20800 | 269 |
| 310 | 20240614 | 132500 | 1295452750 | 20850 | 20850 | 20850 | 20850 | 3 |
| 311 | 20240614 | 132400 | 1295390200 | 20850 | 20850 | 20850 | 20800 | 31 |
| 312 | 20240614 | 132300 | 1294744150 | 20800 | 20850 | 20850 | 20800 | 370 |
| 313 | 20240614 | 132200 | 1287047900 | 20850 | 20800 | 20850 | 20800 | 63 |
| 314 | 20240614 | 132100 | 1285737200 | 20800 | 20850 | 20850 | 20800 | 23 |
| 315 | 20240614 | 132000 | 1285258700 | 20850 | 20850 | 20850 | 20800 | 252 |
| 316 | 20240614 | 131900 | 1280016800 | 20850 | 20800 | 20850 | 20800 | 10 |
| 317 | 20240614 | 131800 | 1279808600 | 20850 | 20850 | 20850 | 20850 | 6 |
| 318 | 20240614 | 131700 | 1279683500 | 20800 | 20800 | 20850 | 20800 | 248 |
| 319 | 20240614 | 131600 | 1274525000 | 20800 | 20850 | 20850 | 20800 | 32 |
| 320 | 20240614 | 131500 | 1273859100 | 20850 | 20850 | 20850 | 20850 | 77 |
| 321 | 20240614 | 131400 | 1272253650 | 20800 | 20850 | 20850 | 20800 | 251 |
| 322 | 20240614 | 131300 | 1267032600 | 20850 | 20850 | 20850 | 20800 | 10 |
| 323 | 20240614 | 131200 | 1266824400 | 20850 | 20800 | 20850 | 20800 | 37 |
| 324 | 20240614 | 131100 | 1266054250 | 20850 | 20900 | 20900 | 20850 | 227 |
| 325 | 20240614 | 131000 | 1261321250 | 20900 | 20850 | 20900 | 20850 | 61 |
| 326 | 20240614 | 130900 | 1260049150 | 20850 | 20850 | 20900 | 20850 | 284 |
| 327 | 20240614 | 130800 | 1254127650 | 20850 | 20900 | 20900 | 20850 | 300 |
| 328 | 20240614 | 130700 | 1247872350 | 20850 | 20850 | 20900 | 20850 | 29 |
| 329 | 20240614 | 130600 | 1247267550 | 20900 | 20900 | 20900 | 20850 | 12 |
| 330 | 20240614 | 130500 | 1247017050 | 20850 | 20850 | 20900 | 20850 | 347 |
| 331 | 20240614 | 130400 | 1239782000 | 20900 | 20900 | 20900 | 20850 | 7 |
| 332 | 20240614 | 130300 | 1239635750 | 20850 | 20900 | 20900 | 20850 | 9 |
| 333 | 20240614 | 130200 | 1239447950 | 20900 | 20900 | 20900 | 20850 | 271 |
| 334 | 20240614 | 130100 | 1233797350 | 20900 | 20900 | 20900 | 20900 | 5 |
| 335 | 20240614 | 130000 | 1233692850 | 20850 | 20900 | 20900 | 20850 | 30 |
| 336 | 20240614 | 125900 | 1233066400 | 20900 | 20850 | 20900 | 20850 | 295 |
| 337 | 20240614 | 125800 | 1226913200 | 20900 | 20900 | 20900 | 20900 | 5 |
| 338 | 20240614 | 125700 | 1226808700 | 20850 | 20900 | 20900 | 20850 | 34 |
| 339 | 20240614 | 125600 | 1226099500 | 20900 | 20850 | 20900 | 20850 | 245 |
| 340 | 20240614 | 125500 | 1220991000 | 20900 | 20850 | 20900 | 20850 | 4 |
| 341 | 20240614 | 125400 | 1220907450 | 20900 | 20900 | 20900 | 20900 | 7 |
| 342 | 20240614 | 125300 | 1220761150 | 20900 | 20850 | 20900 | 20850 | 252 |
| 343 | 20240614 | 125200 | 1215506350 | 20900 | 20900 | 20900 | 20900 | 46 |
| 344 | 20240614 | 125100 | 1214544950 | 20900 | 20900 | 20900 | 20900 | 12 |
| 345 | 20240614 | 125000 | 1214294150 | 20900 | 20850 | 20900 | 20850 | 455 |
| 346 | 20240614 | 124900 | 1204806650 | 20850 | 20850 | 20850 | 20850 | 746 |
| 347 | 20240614 | 124800 | 1189252550 | 20850 | 20850 | 20850 | 20850 | 0 |
| 348 | 20240614 | 124700 | 1189252550 | 20850 | 20800 | 20850 | 20800 | 241 |
| 349 | 20240614 | 124600 | 1184239700 | 20800 | 20800 | 20800 | 20800 | 1 |
| 350 | 20240614 | 124500 | 1184218900 | 20850 | 20800 | 20850 | 20800 | 2 |
| 351 | 20240614 | 124400 | 1184177250 | 20800 | 20800 | 20800 | 20800 | 258 |
| 352 | 20240614 | 124300 | 1178810850 | 20850 | 20850 | 20850 | 20850 | 20 |
| 353 | 20240614 | 124200 | 1178393850 | 20850 | 20800 | 20850 | 20800 | 168 |
| 354 | 20240614 | 124100 | 1174899350 | 20800 | 20750 | 20800 | 20750 | 243 |
| 355 | 20240614 | 124000 | 1169856950 | 20800 | 20800 | 20800 | 20800 | 0 |
| 356 | 20240614 | 123900 | 1169856950 | 20800 | 20800 | 20800 | 20800 | 0 |
| 357 | 20240614 | 123800 | 1169856950 | 20800 | 20750 | 20850 | 20750 | 325 |
| 358 | 20240614 | 123700 | 1163108800 | 20850 | 20800 | 20850 | 20800 | 28 |
| 359 | 20240614 | 123600 | 1162525950 | 20800 | 20750 | 20800 | 20750 | 326 |
| 360 | 20240614 | 123500 | 1155761400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 361 | 20240614 | 123400 | 1155761400 | 20750 | 20800 | 20800 | 20750 | 604 |
| 362 | 20240614 | 123300 | 1143210200 | 20800 | 20800 | 20800 | 20800 | 11 |
| 363 | 20240614 | 123200 | 1142981400 | 20800 | 20800 | 20800 | 20800 | 42 |
| 364 | 20240614 | 123100 | 1142107800 | 20800 | 20800 | 20850 | 20800 | 201 |
| 365 | 20240614 | 123000 | 1137926950 | 20800 | 20800 | 20800 | 20800 | 15 |
| 366 | 20240614 | 122900 | 1137614950 | 20800 | 20800 | 20800 | 20800 | 6 |
| 367 | 20240614 | 122800 | 1137490150 | 20750 | 20750 | 20750 | 20750 | 240 |
| 368 | 20240614 | 122700 | 1132510150 | 20800 | 20800 | 20800 | 20800 | 1 |
| 369 | 20240614 | 122600 | 1132489350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 370 | 20240614 | 122500 | 1132489350 | 20800 | 20800 | 20800 | 20750 | 469 |
| 371 | 20240614 | 122400 | 1122747950 | 20800 | 20800 | 20800 | 20800 | 1 |
| 372 | 20240614 | 122300 | 1122727150 | 20750 | 20750 | 20750 | 20750 | 1 |
| 373 | 20240614 | 122200 | 1122706400 | 20800 | 20850 | 20850 | 20800 | 26 |
| 374 | 20240614 | 122100 | 1122165550 | 20800 | 20800 | 20850 | 20800 | 101 |
| 375 | 20240614 | 122000 | 1120059850 | 20700 | 20800 | 20800 | 20700 | 101 |
| 376 | 20240614 | 121900 | 1117968800 | 20750 | 20750 | 20750 | 20750 | 240 |
| 377 | 20240614 | 121800 | 1112988800 | 20750 | 20750 | 20750 | 20750 | 30 |
| 378 | 20240614 | 121700 | 1112366300 | 20850 | 20850 | 20850 | 20850 | 1 |
| 379 | 20240614 | 121600 | 1112345450 | 20750 | 20750 | 20750 | 20750 | 240 |
| 380 | 20240614 | 121500 | 1107365450 | 20700 | 20850 | 20850 | 20700 | 901 |
| 381 | 20240614 | 121400 | 1088693300 | 20800 | 20800 | 20800 | 20800 | 10 |
| 382 | 20240614 | 121300 | 1088485300 | 20800 | 20800 | 20800 | 20750 | 437 |
| 383 | 20240614 | 121200 | 1079407700 | 20800 | 20800 | 20800 | 20800 | 1 |
| 384 | 20240614 | 121100 | 1079386900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 385 | 20240614 | 121000 | 1079386900 | 20800 | 20750 | 20800 | 20750 | 480 |
| 386 | 20240614 | 120900 | 1069426800 | 20800 | 20750 | 20800 | 20750 | 37 |
| 387 | 20240614 | 120800 | 1068658950 | 20800 | 20700 | 20800 | 20700 | 676 |
| 388 | 20240614 | 120700 | 1054635650 | 20700 | 20700 | 20700 | 20700 | 240 |
| 389 | 20240614 | 120600 | 1049667650 | 20800 | 20800 | 20800 | 20800 | 1 |
| 390 | 20240614 | 120500 | 1049646850 | 20750 | 20700 | 20750 | 20700 | 1325 |
| 391 | 20240614 | 120400 | 1022218100 | 20750 | 20800 | 20800 | 20750 | 251 |
| 392 | 20240614 | 120300 | 1017009300 | 20800 | 20800 | 20800 | 20800 | 1 |
| 393 | 20240614 | 120200 | 1016988500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 394 | 20240614 | 120100 | 1016988500 | 20750 | 20750 | 20800 | 20750 | 520 |
| 395 | 20240614 | 120000 | 1006198400 | 20750 | 20700 | 20750 | 20700 | 102 |
| 396 | 20240614 | 115900 | 1004085800 | 20700 | 20700 | 20750 | 20700 | 4 |
| 397 | 20240614 | 115800 | 1004002950 | 20750 | 20700 | 20750 | 20700 | 558 |
| 398 | 20240614 | 115700 | 992439600 | 20700 | 20750 | 20750 | 20700 | 516 |
| 399 | 20240614 | 115600 | 981758250 | 20700 | 20700 | 20700 | 20700 | 515 |
| 400 | 20240614 | 115500 | 971097750 | 20700 | 20700 | 20750 | 20700 | 369 |
| 401 | 20240614 | 115400 | 963458850 | 20750 | 20700 | 20750 | 20700 | 115 |
| 402 | 20240614 | 115300 | 961073300 | 20700 | 20700 | 20700 | 20700 | 14 |
| 403 | 20240614 | 115200 | 960783500 | 20700 | 20700 | 20750 | 20700 | 257 |
| 404 | 20240614 | 115100 | 955463550 | 20700 | 20700 | 20700 | 20700 | 15 |
| 405 | 20240614 | 115000 | 955153050 | 20750 | 20750 | 20750 | 20700 | 17 |
| 406 | 20240614 | 114900 | 954800950 | 20700 | 20700 | 20750 | 20700 | 743 |
| 407 | 20240614 | 114800 | 939395850 | 20700 | 20700 | 20750 | 20700 | 27 |
| 408 | 20240614 | 114700 | 938836450 | 20700 | 20700 | 20750 | 20700 | 28 |
| 409 | 20240614 | 114600 | 938256150 | 20700 | 20700 | 20700 | 20700 | 255 |
| 410 | 20240614 | 114500 | 932977650 | 20700 | 20700 | 20750 | 20700 | 23 |
| 411 | 20240614 | 114400 | 932501050 | 20750 | 20750 | 20750 | 20700 | 117 |
| 412 | 20240614 | 114300 | 930074050 | 20750 | 20750 | 20750 | 20700 | 363 |
| 413 | 20240614 | 114200 | 922554550 | 20750 | 20700 | 20750 | 20700 | 25 |
| 414 | 20240614 | 114100 | 922036450 | 20750 | 20750 | 20750 | 20700 | 22 |
| 415 | 20240614 | 114000 | 921580000 | 20750 | 20750 | 20750 | 20700 | 249 |
| 416 | 20240614 | 113900 | 916425300 | 20700 | 20700 | 20800 | 20700 | 5 |
| 417 | 20240614 | 113800 | 916321500 | 20700 | 20750 | 20800 | 20700 | 209 |
| 418 | 20240614 | 113700 | 911985100 | 20700 | 20750 | 20750 | 20700 | 83 |
| 419 | 20240614 | 113600 | 910263500 | 20700 | 20800 | 20800 | 20700 | 66 |
| 420 | 20240614 | 113500 | 908892000 | 20700 | 20700 | 20700 | 20700 | 17 |
| 421 | 20240614 | 113400 | 908540100 | 20700 | 20700 | 20750 | 20700 | 678 |
| 422 | 20240614 | 113300 | 894484300 | 20750 | 20750 | 20800 | 20750 | 1416 |
| 423 | 20240614 | 113200 | 865102250 | 20750 | 20800 | 20800 | 20750 | 2585 |
| 424 | 20240614 | 113100 | 811463400 | 20800 | 20800 | 20850 | 20800 | 596 |
| 425 | 20240614 | 113000 | 799066550 | 20800 | 20800 | 20800 | 20800 | 13 |
| 426 | 20240614 | 112900 | 798796150 | 20850 | 20800 | 20850 | 20800 | 14 |
| 427 | 20240614 | 112800 | 798504900 | 20800 | 20800 | 20800 | 20800 | 867 |
| 428 | 20240614 | 112700 | 780471300 | 20800 | 20800 | 20800 | 20800 | 13 |
| 429 | 20240614 | 112600 | 780200900 | 20850 | 20800 | 20850 | 20800 | 16 |
| 430 | 20240614 | 112500 | 779868050 | 20800 | 20800 | 20800 | 20800 | 504 |
| 431 | 20240614 | 112400 | 769384850 | 20800 | 20800 | 20850 | 20800 | 16 |
| 432 | 20240614 | 112300 | 769052000 | 20800 | 20850 | 20850 | 20800 | 513 |
| 433 | 20240614 | 112200 | 758356600 | 20800 | 20850 | 20850 | 20800 | 256 |
| 434 | 20240614 | 112100 | 753031750 | 20800 | 20800 | 20800 | 20800 | 17 |
| 435 | 20240614 | 112000 | 752678150 | 20850 | 20800 | 20850 | 20800 | 122 |
| 436 | 20240614 | 111900 | 750135150 | 20850 | 20800 | 20850 | 20800 | 266 |
| 437 | 20240614 | 111800 | 744601800 | 20800 | 20800 | 20800 | 20800 | 2 |
| 438 | 20240614 | 111700 | 744560200 | 20800 | 20800 | 20850 | 20800 | 16 |
| 439 | 20240614 | 111600 | 744227350 | 20800 | 20800 | 20800 | 20800 | 254 |
| 440 | 20240614 | 111500 | 738944150 | 20800 | 20850 | 20850 | 20800 | 85 |
| 441 | 20240614 | 111400 | 737172650 | 20800 | 20800 | 20850 | 20800 | 15 |
| 442 | 20240614 | 111300 | 736860600 | 20800 | 20850 | 20850 | 20800 | 255 |
| 443 | 20240614 | 111200 | 731556500 | 20800 | 20800 | 20800 | 20800 | 20 |
| 444 | 20240614 | 111100 | 731140500 | 20850 | 20800 | 20850 | 20800 | 22 |
| 445 | 20240614 | 111000 | 730682400 | 20850 | 20850 | 20900 | 20800 | 162 |
| 446 | 20240614 | 110900 | 727304700 | 20850 | 20800 | 20850 | 20800 | 355 |
| 447 | 20240614 | 110800 | 719903600 | 20850 | 20800 | 20850 | 20800 | 763 |
| 448 | 20240614 | 110700 | 703995650 | 20800 | 20800 | 20800 | 20800 | 241 |
| 449 | 20240614 | 110600 | 698982850 | 20800 | 20800 | 20850 | 20800 | 15 |
| 450 | 20240614 | 110500 | 698670800 | 20800 | 20750 | 20800 | 20750 | 62 |
| 451 | 20240614 | 110400 | 697381800 | 20750 | 20750 | 20800 | 20750 | 264 |
| 452 | 20240614 | 110300 | 691903300 | 20750 | 20750 | 20850 | 20750 | 151 |
| 453 | 20240614 | 110200 | 688763200 | 20750 | 20800 | 20800 | 20750 | 13 |
| 454 | 20240614 | 110100 | 688493400 | 20800 | 20800 | 20800 | 20750 | 331 |
| 455 | 20240614 | 110000 | 681621300 | 20800 | 20800 | 20800 | 20750 | 38 |
| 456 | 20240614 | 105900 | 680831550 | 20800 | 20800 | 20800 | 20750 | 216 |
| 457 | 20240614 | 105800 | 676339350 | 20750 | 20750 | 20750 | 20750 | 354 |
| 458 | 20240614 | 105700 | 668993850 | 20800 | 20750 | 20800 | 20750 | 7 |
| 459 | 20240614 | 105600 | 668848350 | 20750 | 20750 | 20800 | 20750 | 236 |
| 460 | 20240614 | 105500 | 663951300 | 20750 | 20750 | 20750 | 20750 | 254 |
| 461 | 20240614 | 105400 | 658680800 | 20750 | 20800 | 20850 | 20750 | 178 |
| 462 | 20240614 | 105300 | 654981100 | 20750 | 20800 | 20800 | 20750 | 175 |
| 463 | 20240614 | 105200 | 651341800 | 20750 | 20800 | 20800 | 20750 | 268 |
| 464 | 20240614 | 105100 | 645780050 | 20800 | 20750 | 20800 | 20750 | 110 |
| 465 | 20240614 | 105000 | 643493900 | 20750 | 20800 | 20800 | 20750 | 375 |
| 466 | 20240614 | 104900 | 635710150 | 20800 | 20800 | 20850 | 20750 | 641 |
| 467 | 20240614 | 104800 | 622390350 | 20750 | 20750 | 20750 | 20750 | 344 |
| 468 | 20240614 | 104700 | 615252350 | 20800 | 20750 | 20800 | 20750 | 130 |
| 469 | 20240614 | 104600 | 612551000 | 20750 | 20750 | 20750 | 20750 | 745 |
| 470 | 20240614 | 104500 | 597092250 | 20750 | 20750 | 20800 | 20750 | 37 |
| 471 | 20240614 | 104400 | 596323400 | 20750 | 20800 | 20800 | 20750 | 51 |
| 472 | 20240614 | 104300 | 595264150 | 20800 | 20800 | 20850 | 20750 | 4278 |
| 473 | 20240614 | 104200 | 506320150 | 20850 | 20800 | 20850 | 20800 | 26 |
| 474 | 20240614 | 104100 | 505779250 | 20800 | 20800 | 20800 | 20800 | 16 |
| 475 | 20240614 | 104000 | 505446450 | 20850 | 20850 | 20850 | 20800 | 255 |
| 476 | 20240614 | 103900 | 500142300 | 20800 | 20800 | 20850 | 20800 | 26 |
| 477 | 20240614 | 103800 | 499601200 | 20850 | 20800 | 20850 | 20800 | 20 |
| 478 | 20240614 | 103700 | 499184800 | 20850 | 20800 | 20850 | 20800 | 257 |
| 479 | 20240614 | 103600 | 493839000 | 20850 | 20850 | 20850 | 20850 | 2 |
| 480 | 20240614 | 103500 | 493797300 | 20800 | 20850 | 20850 | 20800 | 76 |
| 481 | 20240614 | 103400 | 492213350 | 20800 | 20800 | 20850 | 20800 | 257 |
| 482 | 20240614 | 103300 | 486867550 | 20800 | 20850 | 20850 | 20800 | 14 |
| 483 | 20240614 | 103200 | 486576300 | 20800 | 20850 | 20850 | 20800 | 419 |
| 484 | 20240614 | 103100 | 477860850 | 20900 | 20800 | 20900 | 20800 | 392 |
| 485 | 20240614 | 103000 | 469705650 | 20850 | 20850 | 20850 | 20800 | 234 |
| 486 | 20240614 | 102900 | 464827450 | 20850 | 20850 | 20850 | 20800 | 68 |
| 487 | 20240614 | 102800 | 463410750 | 20850 | 20850 | 20850 | 20800 | 271 |
| 488 | 20240614 | 102700 | 457773000 | 20900 | 20850 | 20900 | 20800 | 305 |
| 489 | 20240614 | 102600 | 451414000 | 20850 | 20800 | 20850 | 20800 | 44 |
| 490 | 20240614 | 102500 | 450497300 | 20850 | 20850 | 20900 | 20800 | 3051 |
| 491 | 20240614 | 102400 | 386883900 | 20900 | 20900 | 20900 | 20850 | 29 |
| 492 | 20240614 | 102300 | 386278400 | 20850 | 20900 | 20900 | 20850 | 31 |
| 493 | 20240614 | 102200 | 385631200 | 20900 | 20900 | 20900 | 20850 | 140 |
| 494 | 20240614 | 102100 | 382705800 | 20950 | 21000 | 21000 | 20900 | 26 |
| 495 | 20240614 | 102000 | 382161450 | 21000 | 20850 | 21000 | 20850 | 549 |
| 496 | 20240614 | 101900 | 370661550 | 20850 | 20950 | 20950 | 20850 | 296 |
| 497 | 20240614 | 101800 | 364485650 | 20950 | 20950 | 20950 | 20850 | 929 |
| 498 | 20240614 | 101700 | 345088450 | 20950 | 20900 | 20950 | 20850 | 57 |
| 499 | 20240614 | 101600 | 343897600 | 20900 | 20900 | 20900 | 20850 | 274 |
| 500 | 20240614 | 101500 | 338183700 | 20900 | 20900 | 20950 | 20900 | 186 |
| 501 | 20240614 | 101400 | 334295900 | 20950 | 20950 | 20950 | 20850 | 23 |
| 502 | 20240614 | 101300 | 333815350 | 20950 | 20950 | 20950 | 20850 | 1953 |
| 503 | 20240614 | 101200 | 292997550 | 20950 | 20900 | 20950 | 20900 | 26 |
| 504 | 20240614 | 101100 | 292453600 | 20950 | 20900 | 20950 | 20900 | 232 |
| 505 | 20240614 | 101000 | 287603850 | 20950 | 20950 | 20950 | 20900 | 290 |
| 506 | 20240614 | 100900 | 281535200 | 20900 | 20900 | 20950 | 20900 | 14 |
| 507 | 20240614 | 100800 | 281242000 | 20950 | 21000 | 21000 | 20950 | 104 |
| 508 | 20240614 | 100700 | 279062800 | 20950 | 21000 | 21000 | 20950 | 263 |
| 509 | 20240614 | 100600 | 273552350 | 21000 | 21000 | 21000 | 21000 | 13 |
| 510 | 20240614 | 100500 | 273279350 | 21000 | 21000 | 21000 | 20950 | 29 |
| 511 | 20240614 | 100400 | 272671100 | 21000 | 20900 | 21000 | 20900 | 342 |
| 512 | 20240614 | 100300 | 265515000 | 20950 | 21000 | 21000 | 20900 | 11 |
| 513 | 20240614 | 100200 | 265284150 | 21000 | 20950 | 21000 | 20950 | 160 |
| 514 | 20240614 | 100100 | 261931550 | 20950 | 20950 | 20950 | 20950 | 35 |
| 515 | 20240614 | 100000 | 261198300 | 20900 | 20950 | 20950 | 20900 | 259 |
| 516 | 20240614 | 095900 | 255784250 | 20950 | 20950 | 20950 | 20950 | 165 |
| 517 | 20240614 | 095800 | 252327500 | 20950 | 20950 | 20950 | 20900 | 170 |
| 518 | 20240614 | 095700 | 248766100 | 20950 | 20950 | 20950 | 20950 | 27 |
| 519 | 20240614 | 095600 | 248200450 | 20950 | 20950 | 20950 | 20900 | 26 |
| 520 | 20240614 | 095500 | 247655800 | 20950 | 20950 | 20950 | 20950 | 17 |
| 521 | 20240614 | 095400 | 247299650 | 20950 | 20950 | 20950 | 20900 | 142 |
| 522 | 20240614 | 095300 | 244324800 | 20950 | 20950 | 20950 | 20900 | 168 |
| 523 | 20240614 | 095200 | 240805800 | 20950 | 20950 | 20950 | 20950 | 23 |
| 524 | 20240614 | 095100 | 240323950 | 20900 | 20950 | 20950 | 20850 | 106 |
| 525 | 20240614 | 095000 | 238108000 | 20950 | 20950 | 20950 | 20900 | 637 |
| 526 | 20240614 | 094900 | 224790350 | 20950 | 20950 | 20950 | 20850 | 201 |
| 527 | 20240614 | 094800 | 220588900 | 20950 | 20900 | 20950 | 20900 | 105 |
| 528 | 20240614 | 094700 | 218393450 | 20900 | 20900 | 20900 | 20850 | 455 |
| 529 | 20240614 | 094600 | 208903800 | 20900 | 20900 | 20900 | 20900 | 61 |
| 530 | 20240614 | 094500 | 207628900 | 20900 | 20900 | 20900 | 20850 | 71 |
| 531 | 20240614 | 094400 | 206147050 | 20900 | 20950 | 20950 | 20850 | 42 |
| 532 | 20240614 | 094300 | 205270100 | 20950 | 20950 | 20950 | 20900 | 473 |
| 533 | 20240614 | 094200 | 195383300 | 20900 | 20950 | 20950 | 20900 | 129 |
| 534 | 20240614 | 094100 | 192685850 | 20950 | 20900 | 20950 | 20900 | 44 |
| 535 | 20240614 | 094000 | 191765150 | 20950 | 20900 | 20950 | 20900 | 26 |
| 536 | 20240614 | 093900 | 191220550 | 20950 | 20950 | 20950 | 20900 | 49 |
| 537 | 20240614 | 093800 | 190195200 | 20950 | 20950 | 20950 | 20950 | 22 |
| 538 | 20240614 | 093700 | 189734300 | 20950 | 20950 | 20950 | 20900 | 117 |
| 539 | 20240614 | 093600 | 187287850 | 20950 | 20950 | 20950 | 20900 | 234 |
| 540 | 20240614 | 093500 | 182395550 | 20950 | 21000 | 21000 | 20900 | 1025 |
| 541 | 20240614 | 093400 | 160921450 | 20950 | 21000 | 21000 | 20950 | 89 |
| 542 | 20240614 | 093300 | 159056050 | 21000 | 20950 | 21000 | 20950 | 202 |
| 543 | 20240614 | 093200 | 154823500 | 20950 | 21050 | 21050 | 20950 | 227 |
| 544 | 20240614 | 093100 | 150067000 | 21000 | 21000 | 21050 | 21000 | 614 |
| 545 | 20240614 | 093000 | 137172500 | 21050 | 21000 | 21050 | 21000 | 42 |
| 546 | 20240614 | 092900 | 136288500 | 21050 | 21000 | 21050 | 21000 | 274 |
| 547 | 20240614 | 092800 | 130533950 | 21000 | 20950 | 21000 | 20950 | 310 |
| 548 | 20240614 | 092700 | 124038950 | 20950 | 20950 | 20950 | 20900 | 35 |
| 549 | 20240614 | 092600 | 123306600 | 20950 | 20950 | 20950 | 20850 | 756 |
| 550 | 20240614 | 092500 | 107535400 | 20850 | 20950 | 20950 | 20850 | 757 |
| 551 | 20240614 | 092400 | 91727100 | 20950 | 20950 | 20950 | 20950 | 81 |
| 552 | 20240614 | 092300 | 90030150 | 20950 | 20950 | 20950 | 20950 | 8 |
| 553 | 20240614 | 092200 | 89862550 | 20950 | 21000 | 21000 | 20900 | 60 |
| 554 | 20240614 | 092100 | 88604400 | 21000 | 21000 | 21000 | 20900 | 13 |
| 555 | 20240614 | 092000 | 88331500 | 21000 | 21000 | 21000 | 20950 | 568 |
| 556 | 20240614 | 091900 | 76430800 | 21000 | 21000 | 21000 | 21000 | 12 |
| 557 | 20240614 | 091800 | 76178800 | 21000 | 21000 | 21000 | 20950 | 16 |
| 558 | 20240614 | 091700 | 75842900 | 21000 | 21000 | 21000 | 20950 | 29 |
| 559 | 20240614 | 091600 | 75234550 | 21000 | 21000 | 21000 | 21000 | 10 |
| 560 | 20240614 | 091500 | 75024550 | 21000 | 20950 | 21000 | 20950 | 444 |
| 561 | 20240614 | 091400 | 65722650 | 20950 | 20950 | 20950 | 20950 | 61 |
| 562 | 20240614 | 091300 | 64444700 | 20900 | 20900 | 20900 | 20900 | 336 |
| 563 | 20240614 | 091200 | 57422300 | 20850 | 20900 | 20900 | 20850 | 19 |
| 564 | 20240614 | 091100 | 57025250 | 20900 | 20900 | 20900 | 20850 | 114 |
| 565 | 20240614 | 091000 | 54645300 | 20900 | 20850 | 20900 | 20850 | 215 |
| 566 | 20240614 | 090900 | 50152200 | 20900 | 20850 | 20900 | 20850 | 43 |
| 567 | 20240614 | 090800 | 49255300 | 20850 | 20950 | 20950 | 20850 | 105 |
| 568 | 20240614 | 090700 | 47065650 | 20900 | 20950 | 20950 | 20900 | 265 |
| 569 | 20240614 | 090600 | 41523700 | 20950 | 20950 | 20950 | 20850 | 228 |
| 570 | 20240614 | 090500 | 36760550 | 20900 | 20950 | 20950 | 20900 | 852 |
| 571 | 20240614 | 090400 | 18952500 | 21000 | 21000 | 21000 | 21000 | 4 |
| 572 | 20240614 | 090300 | 18868500 | 21000 | 21000 | 21000 | 21000 | 12 |
| 573 | 20240614 | 090200 | 18616500 | 21000 | 21000 | 21000 | 21000 | 208 |
| 574 | 20240614 | 090100 | 14248500 | 21050 | 21050 | 21050 | 21050 | 0 |
| 575 | 20240614 | 090000 | 14248500 | 21050 | 20900 | 21050 | 20900 | 681 |