32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 185300 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 10281 |
| 3 | 20240624 | 185200 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20240624 | 185100 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20240624 | 185000 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20240624 | 184900 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20240624 | 184800 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20240624 | 184700 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20240624 | 184600 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20240624 | 184500 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20240624 | 184400 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20240624 | 184300 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20240624 | 184200 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20240624 | 184100 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20240624 | 184000 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20240624 | 183900 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20240624 | 183800 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20240624 | 183700 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20240624 | 183600 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20240624 | 183500 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20240624 | 183400 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20240624 | 183300 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20240624 | 183200 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20240624 | 183100 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20240624 | 183000 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20240624 | 182900 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20240624 | 182800 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20240624 | 182700 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20240624 | 182600 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20240624 | 182500 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20240624 | 182400 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20240624 | 182300 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 10281 |
| 33 | 20240624 | 182200 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20240624 | 182100 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20240624 | 182000 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20240624 | 181900 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20240624 | 181800 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20240624 | 181700 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20240624 | 181600 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20240624 | 181500 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20240624 | 181400 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20240624 | 181300 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20240624 | 181200 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20240624 | 181100 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20240624 | 181000 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20240624 | 180900 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20240624 | 180800 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20240624 | 180700 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20240624 | 180600 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20240624 | 180500 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20240624 | 180400 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20240624 | 180300 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20240624 | 180200 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20240624 | 180100 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20240624 | 180000 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20240624 | 175900 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20240624 | 175800 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20240624 | 175700 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20240624 | 175600 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20240624 | 175500 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20240624 | 175400 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20240624 | 175300 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 10281 |
| 63 | 20240624 | 175200 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20240624 | 175100 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20240624 | 175000 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20240624 | 174900 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20240624 | 174800 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20240624 | 174700 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20240624 | 174600 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20240624 | 174500 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20240624 | 174400 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20240624 | 174300 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20240624 | 174200 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20240624 | 174100 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20240624 | 174000 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20240624 | 173900 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20240624 | 173800 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20240624 | 173700 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20240624 | 173600 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20240624 | 173500 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20240624 | 173400 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20240624 | 173300 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20240624 | 173200 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20240624 | 173100 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20240624 | 173000 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20240624 | 172900 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20240624 | 172800 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20240624 | 172700 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20240624 | 172600 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20240624 | 172500 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20240624 | 172400 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20240624 | 172300 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 10281 |
| 93 | 20240624 | 172200 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20240624 | 172100 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20240624 | 172000 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20240624 | 171900 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20240624 | 171800 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20240624 | 171700 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20240624 | 171600 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20240624 | 171500 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20240624 | 171400 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20240624 | 171300 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20240624 | 171200 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20240624 | 171100 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20240624 | 171000 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20240624 | 170900 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20240624 | 170800 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20240624 | 170700 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20240624 | 170600 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20240624 | 170500 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20240624 | 170400 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20240624 | 170300 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20240624 | 170200 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20240624 | 170100 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20240624 | 170000 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20240624 | 165900 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20240624 | 165800 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20240624 | 165700 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20240624 | 165600 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20240624 | 165500 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20240624 | 165400 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20240624 | 165300 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 10281 |
| 123 | 20240624 | 165200 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20240624 | 165100 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20240624 | 165000 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20240624 | 164900 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20240624 | 164800 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20240624 | 164700 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20240624 | 164600 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20240624 | 164500 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20240624 | 164400 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20240624 | 164300 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20240624 | 164200 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20240624 | 164100 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20240624 | 164000 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20240624 | 163900 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20240624 | 163800 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20240624 | 163700 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20240624 | 163600 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20240624 | 163500 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20240624 | 163400 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20240624 | 163300 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20240624 | 163200 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20240624 | 163100 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20240624 | 163000 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20240624 | 162900 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20240624 | 162800 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20240624 | 162700 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20240624 | 162600 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20240624 | 162500 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20240624 | 162400 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20240624 | 162300 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 10281 |
| 153 | 20240624 | 162200 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20240624 | 162100 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20240624 | 162000 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20240624 | 161900 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20240624 | 161800 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20240624 | 161700 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20240624 | 161600 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20240624 | 161500 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20240624 | 161400 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20240624 | 161300 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20240624 | 161200 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20240624 | 161100 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20240624 | 161000 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20240624 | 160900 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20240624 | 160800 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20240624 | 160700 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20240624 | 160600 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20240624 | 160500 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20240624 | 160400 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20240624 | 160300 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20240624 | 160200 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20240624 | 160100 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20240624 | 160000 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20240624 | 155900 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20240624 | 155800 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20240624 | 155700 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20240624 | 155600 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20240624 | 155500 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20240624 | 155400 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20240624 | 155300 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 10281 |
| 183 | 20240624 | 155200 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20240624 | 155100 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20240624 | 155000 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20240624 | 154900 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20240624 | 154800 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20240624 | 154700 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20240624 | 154600 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20240624 | 154500 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20240624 | 154400 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20240624 | 154300 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20240624 | 154200 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20240624 | 154100 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20240624 | 154000 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20240624 | 153900 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20240624 | 153800 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20240624 | 153700 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20240624 | 153600 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20240624 | 153500 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20240624 | 153400 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20240624 | 153300 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20240624 | 153200 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20240624 | 153100 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20240624 | 153000 | 7662470650 | 21400 | 21400 | 21400 | 21400 | 10281 |
| 206 | 20240624 | 152900 | 7442457250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20240624 | 152800 | 7442457250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20240624 | 152700 | 7442457250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20240624 | 152600 | 7442457250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20240624 | 152500 | 7442457250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 211 | 20240624 | 152400 | 7442457250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 212 | 20240624 | 152300 | 7442457250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 213 | 20240624 | 152200 | 7442457250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 214 | 20240624 | 152100 | 7442457250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 215 | 20240624 | 152000 | 7442457250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 216 | 20240624 | 151900 | 7442457250 | 21400 | 21450 | 21450 | 21400 | 1593 |
| 217 | 20240624 | 151800 | 7408361450 | 21450 | 21450 | 21500 | 21400 | 2019 |
| 218 | 20240624 | 151700 | 7365059650 | 21450 | 21450 | 21500 | 21450 | 363 |
| 219 | 20240624 | 151600 | 7357267950 | 21450 | 21450 | 21500 | 21450 | 338 |
| 220 | 20240624 | 151500 | 7350017250 | 21500 | 21400 | 21500 | 21400 | 1197 |
| 221 | 20240624 | 151400 | 7324375450 | 21400 | 21450 | 21450 | 21400 | 1066 |
| 222 | 20240624 | 151300 | 7301546800 | 21450 | 21400 | 21450 | 21400 | 1040 |
| 223 | 20240624 | 151200 | 7279290050 | 21400 | 21450 | 21450 | 21400 | 595 |
| 224 | 20240624 | 151100 | 7266538600 | 21450 | 21450 | 21450 | 21400 | 1947 |
| 225 | 20240624 | 151000 | 7224837500 | 21400 | 21450 | 21450 | 21400 | 470 |
| 226 | 20240624 | 150900 | 7214772900 | 21450 | 21400 | 21450 | 21400 | 726 |
| 227 | 20240624 | 150800 | 7199226100 | 21400 | 21500 | 21500 | 21400 | 7893 |
| 228 | 20240624 | 150700 | 7030232050 | 21500 | 21450 | 21500 | 21450 | 792 |
| 229 | 20240624 | 150600 | 7013243050 | 21450 | 21450 | 21500 | 21400 | 5778 |
| 230 | 20240624 | 150500 | 6889321450 | 21450 | 21500 | 21500 | 21450 | 1070 |
| 231 | 20240624 | 150400 | 6866331550 | 21500 | 21500 | 21500 | 21500 | 841 |
| 232 | 20240624 | 150300 | 6848250050 | 21500 | 21500 | 21500 | 21500 | 686 |
| 233 | 20240624 | 150200 | 6833501050 | 21550 | 21550 | 21550 | 21500 | 1535 |
| 234 | 20240624 | 150100 | 6800474700 | 21550 | 21550 | 21550 | 21500 | 1917 |
| 235 | 20240624 | 150000 | 6759233400 | 21550 | 21600 | 21600 | 21550 | 726 |
| 236 | 20240624 | 145900 | 6743581950 | 21600 | 21600 | 21600 | 21550 | 81 |
| 237 | 20240624 | 145800 | 6741834750 | 21600 | 21600 | 21600 | 21600 | 1213 |
| 238 | 20240624 | 145700 | 6715633950 | 21600 | 21600 | 21600 | 21600 | 50 |
| 239 | 20240624 | 145600 | 6714553950 | 21600 | 21600 | 21600 | 21600 | 667 |
| 240 | 20240624 | 145500 | 6700146750 | 21600 | 21650 | 21650 | 21600 | 102 |
| 241 | 20240624 | 145400 | 6697938500 | 21600 | 21650 | 21650 | 21600 | 259 |
| 242 | 20240624 | 145300 | 6692332500 | 21700 | 21600 | 21700 | 21600 | 180 |
| 243 | 20240624 | 145200 | 6688444300 | 21650 | 21650 | 21650 | 21600 | 881 |
| 244 | 20240624 | 145100 | 6669385650 | 21650 | 21600 | 21650 | 21600 | 723 |
| 245 | 20240624 | 145000 | 6653736450 | 21600 | 21650 | 21650 | 21600 | 15 |
| 246 | 20240624 | 144900 | 6653412350 | 21650 | 21600 | 21650 | 21600 | 565 |
| 247 | 20240624 | 144800 | 6641183250 | 21600 | 21600 | 21650 | 21600 | 1406 |
| 248 | 20240624 | 144700 | 6610746400 | 21600 | 21600 | 21650 | 21600 | 238 |
| 249 | 20240624 | 144600 | 6605598850 | 21650 | 21650 | 21650 | 21600 | 451 |
| 250 | 20240624 | 144500 | 6595848100 | 21600 | 21650 | 21650 | 21600 | 223 |
| 251 | 20240624 | 144400 | 6591023150 | 21650 | 21650 | 21650 | 21600 | 82 |
| 252 | 20240624 | 144300 | 6589247900 | 21650 | 21600 | 21650 | 21600 | 132 |
| 253 | 20240624 | 144200 | 6586393450 | 21650 | 21600 | 21650 | 21600 | 639 |
| 254 | 20240624 | 144100 | 6572591000 | 21600 | 21600 | 21650 | 21600 | 379 |
| 255 | 20240624 | 144000 | 6564386000 | 21600 | 21600 | 21600 | 21600 | 315 |
| 256 | 20240624 | 143900 | 6557582000 | 21600 | 21600 | 21600 | 21600 | 1094 |
| 257 | 20240624 | 143800 | 6533951600 | 21550 | 21550 | 21550 | 21500 | 2905 |
| 258 | 20240624 | 143700 | 6471349350 | 21550 | 21650 | 21650 | 21500 | 1375 |
| 259 | 20240624 | 143600 | 6441773150 | 21650 | 21500 | 21650 | 21450 | 6467 |
| 260 | 20240624 | 143500 | 6302391950 | 21450 | 21450 | 21450 | 21450 | 35 |
| 261 | 20240624 | 143400 | 6301641200 | 21450 | 21450 | 21450 | 21450 | 161 |
| 262 | 20240624 | 143300 | 6298187750 | 21500 | 21500 | 21500 | 21500 | 506 |
| 263 | 20240624 | 143200 | 6287308750 | 21500 | 21500 | 21500 | 21500 | 285 |
| 264 | 20240624 | 143100 | 6281181250 | 21500 | 21500 | 21500 | 21450 | 96 |
| 265 | 20240624 | 143000 | 6279118250 | 21500 | 21450 | 21500 | 21450 | 773 |
| 266 | 20240624 | 142900 | 6262536100 | 21450 | 21500 | 21500 | 21450 | 220 |
| 267 | 20240624 | 142800 | 6257811650 | 21450 | 21500 | 21500 | 21450 | 18 |
| 268 | 20240624 | 142700 | 6257424850 | 21450 | 21500 | 21500 | 21450 | 117 |
| 269 | 20240624 | 142600 | 6254911200 | 21450 | 21500 | 21500 | 21450 | 136 |
| 270 | 20240624 | 142500 | 6251993850 | 21500 | 21500 | 21500 | 21450 | 121 |
| 271 | 20240624 | 142400 | 6249392400 | 21500 | 21450 | 21500 | 21450 | 184 |
| 272 | 20240624 | 142300 | 6245439250 | 21450 | 21450 | 21450 | 21450 | 293 |
| 273 | 20240624 | 142200 | 6239154400 | 21500 | 21500 | 21500 | 21450 | 188 |
| 274 | 20240624 | 142100 | 6235116450 | 21450 | 21450 | 21500 | 21450 | 46 |
| 275 | 20240624 | 142000 | 6234128600 | 21500 | 21500 | 21500 | 21450 | 1453 |
| 276 | 20240624 | 141900 | 6202933250 | 21500 | 21500 | 21500 | 21450 | 360 |
| 277 | 20240624 | 141800 | 6195210500 | 21500 | 21500 | 21500 | 21450 | 440 |
| 278 | 20240624 | 141700 | 6185768450 | 21500 | 21500 | 21500 | 21450 | 809 |
| 279 | 20240624 | 141600 | 6168413550 | 21500 | 21500 | 21500 | 21500 | 1002 |
| 280 | 20240624 | 141500 | 6146870550 | 21500 | 21500 | 21500 | 21450 | 588 |
| 281 | 20240624 | 141400 | 6134247850 | 21500 | 21500 | 21500 | 21500 | 12 |
| 282 | 20240624 | 141300 | 6133989850 | 21450 | 21450 | 21500 | 21450 | 801 |
| 283 | 20240624 | 141200 | 6116807900 | 21450 | 21450 | 21450 | 21450 | 959 |
| 284 | 20240624 | 141100 | 6096237350 | 21450 | 21450 | 21450 | 21450 | 275 |
| 285 | 20240624 | 141000 | 6090338600 | 21450 | 21450 | 21450 | 21450 | 39 |
| 286 | 20240624 | 140900 | 6089502050 | 21450 | 21500 | 21500 | 21450 | 333 |
| 287 | 20240624 | 140800 | 6082353100 | 21500 | 21500 | 21500 | 21500 | 50 |
| 288 | 20240624 | 140700 | 6081278100 | 21450 | 21500 | 21500 | 21450 | 111 |
| 289 | 20240624 | 140600 | 6078897100 | 21500 | 21500 | 21500 | 21450 | 1001 |
| 290 | 20240624 | 140500 | 6057415650 | 21500 | 21550 | 21550 | 21500 | 384 |
| 291 | 20240624 | 140400 | 6049155750 | 21500 | 21550 | 21550 | 21500 | 427 |
| 292 | 20240624 | 140300 | 6039964700 | 21550 | 21550 | 21550 | 21550 | 9 |
| 293 | 20240624 | 140200 | 6039770750 | 21550 | 21450 | 21550 | 21450 | 420 |
| 294 | 20240624 | 140100 | 6030721750 | 21450 | 21550 | 21550 | 21450 | 111 |
| 295 | 20240624 | 140000 | 6028334700 | 21450 | 21550 | 21550 | 21450 | 1821 |
| 296 | 20240624 | 135900 | 5989274050 | 21450 | 21450 | 21450 | 21450 | 605 |
| 297 | 20240624 | 135800 | 5976296800 | 21500 | 21500 | 21500 | 21450 | 381 |
| 298 | 20240624 | 135700 | 5968111950 | 21500 | 21500 | 21500 | 21500 | 155 |
| 299 | 20240624 | 135600 | 5964779450 | 21500 | 21500 | 21500 | 21500 | 280 |
| 300 | 20240624 | 135500 | 5958759450 | 21500 | 21500 | 21500 | 21450 | 919 |
| 301 | 20240624 | 135400 | 5939013750 | 21500 | 21500 | 21500 | 21450 | 178 |
| 302 | 20240624 | 135300 | 5935190500 | 21450 | 21450 | 21500 | 21450 | 69 |
| 303 | 20240624 | 135200 | 5933709900 | 21450 | 21500 | 21500 | 21450 | 94 |
| 304 | 20240624 | 135100 | 5931690750 | 21450 | 21500 | 21500 | 21450 | 698 |
| 305 | 20240624 | 135000 | 5916713050 | 21500 | 21450 | 21500 | 21450 | 51 |
| 306 | 20240624 | 134900 | 5915619050 | 21500 | 21500 | 21500 | 21450 | 288 |
| 307 | 20240624 | 134800 | 5909439700 | 21450 | 21450 | 21500 | 21450 | 111 |
| 308 | 20240624 | 134700 | 5907058400 | 21500 | 21450 | 21500 | 21450 | 518 |
| 309 | 20240624 | 134600 | 5895922650 | 21450 | 21500 | 21500 | 21450 | 186 |
| 310 | 20240624 | 134500 | 5891932200 | 21450 | 21450 | 21450 | 21450 | 181 |
| 311 | 20240624 | 134400 | 5888049750 | 21450 | 21450 | 21450 | 21450 | 1 |
| 312 | 20240624 | 134300 | 5888028300 | 21450 | 21450 | 21500 | 21450 | 487 |
| 313 | 20240624 | 134200 | 5877581000 | 21500 | 21450 | 21500 | 21450 | 156 |
| 314 | 20240624 | 134100 | 5874227200 | 21450 | 21450 | 21450 | 21450 | 506 |
| 315 | 20240624 | 134000 | 5863373500 | 21450 | 21500 | 21500 | 21450 | 155 |
| 316 | 20240624 | 133900 | 5860045750 | 21500 | 21450 | 21500 | 21450 | 413 |
| 317 | 20240624 | 133800 | 5851186650 | 21450 | 21450 | 21500 | 21450 | 224 |
| 318 | 20240624 | 133700 | 5846381800 | 21450 | 21450 | 21450 | 21450 | 207 |
| 319 | 20240624 | 133600 | 5841941650 | 21450 | 21450 | 21500 | 21450 | 1200 |
| 320 | 20240624 | 133500 | 5816190300 | 21450 | 21500 | 21500 | 21450 | 264 |
| 321 | 20240624 | 133400 | 5810516050 | 21500 | 21500 | 21500 | 21450 | 24 |
| 322 | 20240624 | 133300 | 5810000150 | 21500 | 21450 | 21500 | 21450 | 979 |
| 323 | 20240624 | 133200 | 5788994050 | 21500 | 21500 | 21500 | 21500 | 1196 |
| 324 | 20240624 | 133100 | 5763280050 | 21500 | 21500 | 21500 | 21500 | 256 |
| 325 | 20240624 | 133000 | 5757776050 | 21550 | 21550 | 21550 | 21500 | 113 |
| 326 | 20240624 | 132900 | 5755345950 | 21500 | 21500 | 21500 | 21500 | 150 |
| 327 | 20240624 | 132800 | 5752120950 | 21550 | 21550 | 21550 | 21550 | 109 |
| 328 | 20240624 | 132700 | 5749772000 | 21550 | 21500 | 21550 | 21500 | 148 |
| 329 | 20240624 | 132600 | 5746589450 | 21500 | 21500 | 21500 | 21500 | 1514 |
| 330 | 20240624 | 132500 | 5714038450 | 21500 | 21500 | 21500 | 21500 | 10 |
| 331 | 20240624 | 132400 | 5713823450 | 21500 | 21500 | 21500 | 21500 | 46 |
| 332 | 20240624 | 132300 | 5712834450 | 21550 | 21500 | 21550 | 21500 | 514 |
| 333 | 20240624 | 132200 | 5701781950 | 21500 | 21550 | 21550 | 21500 | 3863 |
| 334 | 20240624 | 132100 | 5618538000 | 21550 | 21550 | 21550 | 21550 | 345 |
| 335 | 20240624 | 132000 | 5611103250 | 21550 | 21600 | 21600 | 21550 | 522 |
| 336 | 20240624 | 131900 | 5599851400 | 21550 | 21550 | 21550 | 21550 | 200 |
| 337 | 20240624 | 131800 | 5595541400 | 21550 | 21550 | 21550 | 21550 | 1090 |
| 338 | 20240624 | 131700 | 5572051900 | 21550 | 21550 | 21550 | 21550 | 203 |
| 339 | 20240624 | 131600 | 5567677250 | 21550 | 21600 | 21600 | 21550 | 82 |
| 340 | 20240624 | 131500 | 5565909100 | 21600 | 21550 | 21600 | 21550 | 19 |
| 341 | 20240624 | 131400 | 5565499300 | 21550 | 21550 | 21550 | 21550 | 476 |
| 342 | 20240624 | 131300 | 5555241500 | 21550 | 21550 | 21550 | 21550 | 299 |
| 343 | 20240624 | 131200 | 5548798050 | 21550 | 21600 | 21600 | 21550 | 39 |
| 344 | 20240624 | 131100 | 5547957550 | 21600 | 21600 | 21600 | 21600 | 291 |
| 345 | 20240624 | 131000 | 5541671950 | 21600 | 21600 | 21650 | 21550 | 741 |
| 346 | 20240624 | 130900 | 5525686300 | 21600 | 21600 | 21600 | 21550 | 171 |
| 347 | 20240624 | 130800 | 5521992900 | 21600 | 21650 | 21650 | 21600 | 11 |
| 348 | 20240624 | 130700 | 5521755250 | 21600 | 21600 | 21600 | 21600 | 692 |
| 349 | 20240624 | 130600 | 5506808050 | 21600 | 21600 | 21600 | 21600 | 150 |
| 350 | 20240624 | 130500 | 5503568050 | 21600 | 21600 | 21600 | 21600 | 53 |
| 351 | 20240624 | 130400 | 5502423250 | 21650 | 21600 | 21650 | 21600 | 503 |
| 352 | 20240624 | 130300 | 5491558400 | 21600 | 21650 | 21650 | 21600 | 42 |
| 353 | 20240624 | 130200 | 5490649700 | 21650 | 21600 | 21650 | 21600 | 51 |
| 354 | 20240624 | 130100 | 5489547500 | 21600 | 21600 | 21600 | 21600 | 2798 |
| 355 | 20240624 | 130000 | 5429110700 | 21600 | 21600 | 21650 | 21600 | 98 |
| 356 | 20240624 | 125900 | 5426992900 | 21650 | 21650 | 21650 | 21650 | 47 |
| 357 | 20240624 | 125800 | 5425975350 | 21650 | 21600 | 21650 | 21600 | 241 |
| 358 | 20240624 | 125700 | 5420768700 | 21600 | 21600 | 21650 | 21600 | 101 |
| 359 | 20240624 | 125600 | 5418582500 | 21600 | 21650 | 21650 | 21600 | 118 |
| 360 | 20240624 | 125500 | 5416032800 | 21650 | 21650 | 21650 | 21650 | 93 |
| 361 | 20240624 | 125400 | 5414019350 | 21700 | 21600 | 21700 | 21600 | 143 |
| 362 | 20240624 | 125300 | 5410923450 | 21650 | 21600 | 21650 | 21600 | 429 |
| 363 | 20240624 | 125200 | 5401655600 | 21650 | 21600 | 21650 | 21600 | 693 |
| 364 | 20240624 | 125100 | 5386662150 | 21650 | 21600 | 21650 | 21600 | 196 |
| 365 | 20240624 | 125000 | 5382428450 | 21600 | 21600 | 21600 | 21600 | 304 |
| 366 | 20240624 | 124900 | 5375862050 | 21650 | 21650 | 21650 | 21600 | 84 |
| 367 | 20240624 | 124800 | 5374044450 | 21650 | 21650 | 21650 | 21600 | 101 |
| 368 | 20240624 | 124700 | 5371858800 | 21650 | 21650 | 21700 | 21650 | 603 |
| 369 | 20240624 | 124600 | 5358802850 | 21650 | 21650 | 21650 | 21650 | 378 |
| 370 | 20240624 | 124500 | 5350619150 | 21650 | 21650 | 21650 | 21650 | 28 |
| 371 | 20240624 | 124400 | 5350012950 | 21650 | 21650 | 21650 | 21650 | 5 |
| 372 | 20240624 | 124300 | 5349904700 | 21650 | 21700 | 21700 | 21650 | 505 |
| 373 | 20240624 | 124200 | 5338946350 | 21700 | 21650 | 21700 | 21650 | 88 |
| 374 | 20240624 | 124100 | 5337039600 | 21650 | 21650 | 21650 | 21650 | 385 |
| 375 | 20240624 | 124000 | 5328704350 | 21700 | 21650 | 21700 | 21650 | 71 |
| 376 | 20240624 | 123900 | 5327167150 | 21650 | 21600 | 21650 | 21600 | 246 |
| 377 | 20240624 | 123800 | 5321851750 | 21600 | 21650 | 21700 | 21600 | 1244 |
| 378 | 20240624 | 123700 | 5294943500 | 21650 | 21650 | 21650 | 21650 | 88 |
| 379 | 20240624 | 123600 | 5293038300 | 21650 | 21650 | 21650 | 21600 | 81 |
| 380 | 20240624 | 123500 | 5291285150 | 21650 | 21650 | 21700 | 21650 | 232 |
| 381 | 20240624 | 123400 | 5286256500 | 21650 | 21650 | 21700 | 21650 | 1306 |
| 382 | 20240624 | 123300 | 5257981350 | 21650 | 21700 | 21700 | 21650 | 105 |
| 383 | 20240624 | 123200 | 5255707950 | 21650 | 21650 | 21650 | 21650 | 95 |
| 384 | 20240624 | 123100 | 5253651200 | 21650 | 21650 | 21700 | 21650 | 1161 |
| 385 | 20240624 | 123000 | 5228512900 | 21600 | 21600 | 21600 | 21600 | 305 |
| 386 | 20240624 | 122900 | 5221924900 | 21600 | 21650 | 21650 | 21600 | 169 |
| 387 | 20240624 | 122800 | 5218274200 | 21600 | 21650 | 21650 | 21600 | 4 |
| 388 | 20240624 | 122700 | 5218187750 | 21600 | 21600 | 21600 | 21600 | 5 |
| 389 | 20240624 | 122600 | 5218079750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 390 | 20240624 | 122500 | 5218079750 | 21600 | 21600 | 21600 | 21600 | 100 |
| 391 | 20240624 | 122400 | 5215919750 | 21600 | 21600 | 21600 | 21600 | 10 |
| 392 | 20240624 | 122300 | 5215703750 | 21650 | 21650 | 21650 | 21650 | 10 |
| 393 | 20240624 | 122200 | 5215487250 | 21650 | 21600 | 21650 | 21600 | 1101 |
| 394 | 20240624 | 122100 | 5191705600 | 21650 | 21650 | 21650 | 21650 | 77 |
| 395 | 20240624 | 122000 | 5190038550 | 21650 | 21600 | 21650 | 21600 | 11 |
| 396 | 20240624 | 121900 | 5189800550 | 21650 | 21650 | 21650 | 21650 | 79 |
| 397 | 20240624 | 121800 | 5188090200 | 21650 | 21650 | 21650 | 21650 | 306 |
| 398 | 20240624 | 121700 | 5181465300 | 21600 | 21650 | 21650 | 21600 | 92 |
| 399 | 20240624 | 121600 | 5179475550 | 21600 | 21600 | 21650 | 21600 | 46 |
| 400 | 20240624 | 121500 | 5178481900 | 21600 | 21600 | 21600 | 21600 | 202 |
| 401 | 20240624 | 121400 | 5174118700 | 21650 | 21600 | 21650 | 21600 | 25 |
| 402 | 20240624 | 121300 | 5173578450 | 21600 | 21600 | 21600 | 21600 | 70 |
| 403 | 20240624 | 121200 | 5172066450 | 21650 | 21600 | 21650 | 21600 | 60 |
| 404 | 20240624 | 121100 | 5170768450 | 21600 | 21600 | 21600 | 21600 | 290 |
| 405 | 20240624 | 121000 | 5164504450 | 21600 | 21600 | 21600 | 21600 | 165 |
| 406 | 20240624 | 120900 | 5160940450 | 21600 | 21600 | 21600 | 21600 | 2 |
| 407 | 20240624 | 120800 | 5160897250 | 21650 | 21650 | 21650 | 21600 | 64 |
| 408 | 20240624 | 120700 | 5159512150 | 21650 | 21600 | 21650 | 21600 | 11 |
| 409 | 20240624 | 120600 | 5159274500 | 21600 | 21650 | 21650 | 21600 | 19 |
| 410 | 20240624 | 120500 | 5158863400 | 21650 | 21650 | 21650 | 21650 | 4 |
| 411 | 20240624 | 120400 | 5158776800 | 21600 | 21600 | 21600 | 21600 | 26 |
| 412 | 20240624 | 120300 | 5158215200 | 21600 | 21650 | 21650 | 21600 | 56 |
| 413 | 20240624 | 120200 | 5157005550 | 21600 | 21650 | 21650 | 21600 | 12 |
| 414 | 20240624 | 120100 | 5156745850 | 21650 | 21600 | 21650 | 21600 | 39 |
| 415 | 20240624 | 120000 | 5155903400 | 21600 | 21600 | 21600 | 21600 | 1 |
| 416 | 20240624 | 115900 | 5155881800 | 21600 | 21650 | 21650 | 21600 | 393 |
| 417 | 20240624 | 115800 | 5147392700 | 21650 | 21650 | 21650 | 21650 | 11 |
| 418 | 20240624 | 115700 | 5147154550 | 21600 | 21600 | 21600 | 21600 | 27 |
| 419 | 20240624 | 115600 | 5146571350 | 21600 | 21600 | 21600 | 21600 | 50 |
| 420 | 20240624 | 115500 | 5145491350 | 21600 | 21600 | 21600 | 21600 | 13 |
| 421 | 20240624 | 115400 | 5145210550 | 21600 | 21600 | 21600 | 21600 | 100 |
| 422 | 20240624 | 115300 | 5143050550 | 21600 | 21600 | 21600 | 21600 | 59 |
| 423 | 20240624 | 115200 | 5141776150 | 21600 | 21600 | 21600 | 21600 | 82 |
| 424 | 20240624 | 115100 | 5140004950 | 21650 | 21600 | 21650 | 21600 | 568 |
| 425 | 20240624 | 115000 | 5127719000 | 21600 | 21600 | 21600 | 21600 | 304 |
| 426 | 20240624 | 114900 | 5121152600 | 21600 | 21600 | 21600 | 21600 | 7 |
| 427 | 20240624 | 114800 | 5121001400 | 21600 | 21600 | 21600 | 21600 | 448 |
| 428 | 20240624 | 114700 | 5111324600 | 21600 | 21600 | 21600 | 21600 | 9 |
| 429 | 20240624 | 114600 | 5111130200 | 21600 | 21650 | 21650 | 21600 | 535 |
| 430 | 20240624 | 114500 | 5099574100 | 21650 | 21550 | 21650 | 21550 | 881 |
| 431 | 20240624 | 114400 | 5080564750 | 21550 | 21600 | 21600 | 21550 | 229 |
| 432 | 20240624 | 114300 | 5075619850 | 21600 | 21600 | 21600 | 21600 | 66 |
| 433 | 20240624 | 114200 | 5074194250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 434 | 20240624 | 114100 | 5074194250 | 21650 | 21650 | 21650 | 21650 | 11 |
| 435 | 20240624 | 114000 | 5073956100 | 21650 | 21600 | 21650 | 21600 | 312 |
| 436 | 20240624 | 113900 | 5067216850 | 21600 | 21600 | 21650 | 21600 | 44 |
| 437 | 20240624 | 113800 | 5066266200 | 21600 | 21600 | 21650 | 21600 | 108 |
| 438 | 20240624 | 113700 | 5063933350 | 21600 | 21600 | 21600 | 21600 | 22 |
| 439 | 20240624 | 113600 | 5063458150 | 21600 | 21650 | 21650 | 21600 | 1356 |
| 440 | 20240624 | 113500 | 5034168400 | 21650 | 21600 | 21650 | 21600 | 317 |
| 441 | 20240624 | 113400 | 5027320650 | 21550 | 21650 | 21650 | 21550 | 113 |
| 442 | 20240624 | 113300 | 5024879850 | 21650 | 21650 | 21650 | 21650 | 0 |
| 443 | 20240624 | 113200 | 5024879850 | 21650 | 21500 | 21650 | 21500 | 1729 |
| 444 | 20240624 | 113100 | 4987593550 | 21500 | 21500 | 21500 | 21500 | 17 |
| 445 | 20240624 | 113000 | 4987228050 | 21500 | 21500 | 21550 | 21500 | 33 |
| 446 | 20240624 | 112900 | 4986517550 | 21500 | 21550 | 21550 | 21500 | 47 |
| 447 | 20240624 | 112800 | 4985505800 | 21500 | 21550 | 21550 | 21500 | 506 |
| 448 | 20240624 | 112700 | 4974626550 | 21550 | 21550 | 21550 | 21550 | 1 |
| 449 | 20240624 | 112600 | 4974605000 | 21550 | 21500 | 21550 | 21500 | 15 |
| 450 | 20240624 | 112500 | 4974282200 | 21550 | 21500 | 21550 | 21500 | 675 |
| 451 | 20240624 | 112400 | 4959769600 | 21500 | 21500 | 21550 | 21500 | 218 |
| 452 | 20240624 | 112300 | 4955082500 | 21500 | 21500 | 21500 | 21500 | 1889 |
| 453 | 20240624 | 112200 | 4914469000 | 21550 | 21550 | 21550 | 21550 | 96 |
| 454 | 20240624 | 112100 | 4912400200 | 21550 | 21550 | 21550 | 21500 | 220 |
| 455 | 20240624 | 112000 | 4907669550 | 21550 | 21550 | 21550 | 21500 | 85 |
| 456 | 20240624 | 111900 | 4905838550 | 21550 | 21500 | 21550 | 21500 | 30 |
| 457 | 20240624 | 111800 | 4905192550 | 21500 | 21500 | 21500 | 21500 | 213 |
| 458 | 20240624 | 111700 | 4900613050 | 21500 | 21500 | 21500 | 21450 | 383 |
| 459 | 20240624 | 111600 | 4892379550 | 21500 | 21500 | 21500 | 21500 | 351 |
| 460 | 20240624 | 111500 | 4884833050 | 21500 | 21500 | 21500 | 21450 | 120 |
| 461 | 20240624 | 111400 | 4882253350 | 21450 | 21500 | 21500 | 21450 | 444 |
| 462 | 20240624 | 111300 | 4872728100 | 21500 | 21500 | 21500 | 21500 | 14 |
| 463 | 20240624 | 111200 | 4872427100 | 21500 | 21450 | 21500 | 21450 | 350 |
| 464 | 20240624 | 111100 | 4864916650 | 21450 | 21450 | 21450 | 21450 | 32 |
| 465 | 20240624 | 111000 | 4864230250 | 21450 | 21450 | 21500 | 21450 | 201 |
| 466 | 20240624 | 110900 | 4859910300 | 21500 | 21450 | 21500 | 21450 | 261 |
| 467 | 20240624 | 110800 | 4854308050 | 21500 | 21500 | 21500 | 21500 | 113 |
| 468 | 20240624 | 110700 | 4851878550 | 21500 | 21500 | 21500 | 21450 | 240 |
| 469 | 20240624 | 110600 | 4846724900 | 21450 | 21500 | 21500 | 21450 | 128 |
| 470 | 20240624 | 110500 | 4843975400 | 21500 | 21500 | 21500 | 21450 | 712 |
| 471 | 20240624 | 110400 | 4828697100 | 21550 | 21500 | 21550 | 21450 | 2058 |
| 472 | 20240624 | 110300 | 4784502250 | 21500 | 21500 | 21500 | 21500 | 326 |
| 473 | 20240624 | 110200 | 4777493250 | 21450 | 21450 | 21450 | 21450 | 45 |
| 474 | 20240624 | 110100 | 4776528000 | 21450 | 21450 | 21500 | 21450 | 60 |
| 475 | 20240624 | 110000 | 4775240700 | 21450 | 21500 | 21500 | 21450 | 294 |
| 476 | 20240624 | 105900 | 4768934350 | 21450 | 21400 | 21450 | 21400 | 3571 |
| 477 | 20240624 | 105800 | 4692377300 | 21400 | 21450 | 21450 | 21400 | 2459 |
| 478 | 20240624 | 105700 | 4639752950 | 21450 | 21450 | 21450 | 21400 | 190 |
| 479 | 20240624 | 105600 | 4635683150 | 21450 | 21450 | 21450 | 21400 | 257 |
| 480 | 20240624 | 105500 | 4630182600 | 21450 | 21400 | 21450 | 21400 | 1595 |
| 481 | 20240624 | 105400 | 4596022700 | 21450 | 21450 | 21450 | 21450 | 1598 |
| 482 | 20240624 | 105300 | 4561745600 | 21450 | 21450 | 21500 | 21450 | 528 |
| 483 | 20240624 | 105200 | 4550417400 | 21450 | 21500 | 21500 | 21450 | 39 |
| 484 | 20240624 | 105100 | 4549580650 | 21450 | 21450 | 21500 | 21450 | 454 |
| 485 | 20240624 | 105000 | 4539842050 | 21450 | 21500 | 21500 | 21450 | 385 |
| 486 | 20240624 | 104900 | 4531580150 | 21550 | 21550 | 21550 | 21450 | 788 |
| 487 | 20240624 | 104800 | 4514638750 | 21500 | 21500 | 21550 | 21500 | 2602 |
| 488 | 20240624 | 104700 | 4458695100 | 21500 | 21500 | 21550 | 21500 | 617 |
| 489 | 20240624 | 104600 | 4445421100 | 21550 | 21550 | 21600 | 21550 | 3515 |
| 490 | 20240624 | 104500 | 4369669500 | 21600 | 21600 | 21650 | 21600 | 7766 |
| 491 | 20240624 | 104400 | 4201922050 | 21650 | 21650 | 21650 | 21650 | 52 |
| 492 | 20240624 | 104300 | 4200796250 | 21600 | 21650 | 21650 | 21600 | 3303 |
| 493 | 20240624 | 104200 | 4129286500 | 21700 | 21750 | 21750 | 21650 | 291 |
| 494 | 20240624 | 104100 | 4122971550 | 21750 | 21700 | 21750 | 21650 | 564 |
| 495 | 20240624 | 104000 | 4110734100 | 21650 | 21650 | 21700 | 21650 | 248 |
| 496 | 20240624 | 103900 | 4105364500 | 21700 | 21700 | 21700 | 21700 | 43 |
| 497 | 20240624 | 103800 | 4104431400 | 21650 | 21650 | 21700 | 21650 | 191 |
| 498 | 20240624 | 103700 | 4100295650 | 21700 | 21650 | 21700 | 21650 | 23 |
| 499 | 20240624 | 103600 | 4099797300 | 21700 | 21750 | 21750 | 21650 | 671 |
| 500 | 20240624 | 103500 | 4085262650 | 21700 | 21700 | 21700 | 21650 | 385 |
| 501 | 20240624 | 103400 | 4076908300 | 21700 | 21650 | 21700 | 21650 | 132 |
| 502 | 20240624 | 103300 | 4074050450 | 21650 | 21700 | 21700 | 21650 | 142 |
| 503 | 20240624 | 103200 | 4070976050 | 21700 | 21700 | 21700 | 21700 | 61 |
| 504 | 20240624 | 103100 | 4069652350 | 21700 | 21750 | 21750 | 21700 | 258 |
| 505 | 20240624 | 103000 | 4064053050 | 21750 | 21700 | 21750 | 21650 | 935 |
| 506 | 20240624 | 102900 | 4043779500 | 21700 | 21650 | 21700 | 21650 | 213 |
| 507 | 20240624 | 102800 | 4039167600 | 21650 | 21650 | 21700 | 21650 | 583 |
| 508 | 20240624 | 102700 | 4026545150 | 21700 | 21650 | 21700 | 21650 | 549 |
| 509 | 20240624 | 102600 | 4014659000 | 21650 | 21650 | 21650 | 21600 | 1073 |
| 510 | 20240624 | 102500 | 3991461500 | 21600 | 21650 | 21650 | 21600 | 63 |
| 511 | 20240624 | 102400 | 3990099550 | 21650 | 21600 | 21650 | 21600 | 1268 |
| 512 | 20240624 | 102300 | 3962709550 | 21600 | 21650 | 21650 | 21600 | 1560 |
| 513 | 20240624 | 102200 | 3929010750 | 21650 | 21650 | 21650 | 21650 | 419 |
| 514 | 20240624 | 102100 | 3919939400 | 21600 | 21650 | 21650 | 21600 | 1597 |
| 515 | 20240624 | 102000 | 3885373900 | 21700 | 21700 | 21700 | 21650 | 1129 |
| 516 | 20240624 | 101900 | 3860921050 | 21700 | 21700 | 21700 | 21650 | 6589 |
| 517 | 20240624 | 101800 | 3717954000 | 21700 | 21700 | 21750 | 21700 | 615 |
| 518 | 20240624 | 101700 | 3704605950 | 21700 | 21700 | 21750 | 21700 | 404 |
| 519 | 20240624 | 101600 | 3695837250 | 21700 | 21750 | 21800 | 21700 | 1225 |
| 520 | 20240624 | 101500 | 3669197850 | 21800 | 21750 | 21800 | 21750 | 679 |
| 521 | 20240624 | 101400 | 3654428950 | 21800 | 21800 | 21800 | 21750 | 86 |
| 522 | 20240624 | 101300 | 3652555200 | 21800 | 21800 | 21850 | 21750 | 3432 |
| 523 | 20240624 | 101200 | 3577739100 | 21800 | 21850 | 21850 | 21800 | 196 |
| 524 | 20240624 | 101100 | 3573462150 | 21850 | 21850 | 21850 | 21800 | 394 |
| 525 | 20240624 | 101000 | 3564853800 | 21850 | 21850 | 21850 | 21800 | 330 |
| 526 | 20240624 | 100900 | 3557658950 | 21850 | 21800 | 21850 | 21800 | 298 |
| 527 | 20240624 | 100800 | 3551154000 | 21800 | 21800 | 21850 | 21800 | 1709 |
| 528 | 20240624 | 100700 | 3513872150 | 21800 | 21800 | 21800 | 21750 | 28 |
| 529 | 20240624 | 100600 | 3513262500 | 21750 | 21800 | 21800 | 21750 | 385 |
| 530 | 20240624 | 100500 | 3504888100 | 21800 | 21800 | 21850 | 21800 | 1601 |
| 531 | 20240624 | 100400 | 3469986200 | 21800 | 21850 | 21850 | 21800 | 5698 |
| 532 | 20240624 | 100300 | 3345767150 | 21850 | 21900 | 21900 | 21850 | 1282 |
| 533 | 20240624 | 100200 | 3317755000 | 21900 | 21900 | 21900 | 21850 | 51 |
| 534 | 20240624 | 100100 | 3316638350 | 21850 | 21900 | 21900 | 21850 | 958 |
| 535 | 20240624 | 100000 | 3295661100 | 21900 | 21950 | 21950 | 21900 | 162 |
| 536 | 20240624 | 095900 | 3292109250 | 21950 | 21900 | 21950 | 21850 | 597 |
| 537 | 20240624 | 095800 | 3279017550 | 21850 | 21900 | 21900 | 21850 | 38 |
| 538 | 20240624 | 095700 | 3278187000 | 21850 | 21900 | 21950 | 21850 | 1326 |
| 539 | 20240624 | 095600 | 3249150450 | 21900 | 21950 | 21950 | 21900 | 326 |
| 540 | 20240624 | 095500 | 3241997100 | 21900 | 21900 | 21950 | 21850 | 1125 |
| 541 | 20240624 | 095400 | 3217359250 | 21900 | 21900 | 21900 | 21850 | 54 |
| 542 | 20240624 | 095300 | 3216176800 | 21850 | 21900 | 21900 | 21850 | 620 |
| 543 | 20240624 | 095200 | 3202628950 | 21850 | 21900 | 21900 | 21800 | 1246 |
| 544 | 20240624 | 095100 | 3175434950 | 21800 | 21900 | 21900 | 21800 | 891 |
| 545 | 20240624 | 095000 | 3155963050 | 21900 | 21800 | 21900 | 21800 | 1309 |
| 546 | 20240624 | 094900 | 3127370900 | 21800 | 21750 | 21850 | 21750 | 1338 |
| 547 | 20240624 | 094800 | 3098209950 | 21800 | 21800 | 21800 | 21750 | 551 |
| 548 | 20240624 | 094700 | 3086205400 | 21750 | 21750 | 21750 | 21750 | 99 |
| 549 | 20240624 | 094600 | 3084052150 | 21700 | 21700 | 21800 | 21700 | 622 |
| 550 | 20240624 | 094500 | 3070551100 | 21750 | 21800 | 21800 | 21700 | 2184 |
| 551 | 20240624 | 094400 | 3023084850 | 21750 | 21700 | 21800 | 21700 | 2190 |
| 552 | 20240624 | 094300 | 2975471800 | 21750 | 21750 | 21800 | 21750 | 469 |
| 553 | 20240624 | 094200 | 2965259900 | 21750 | 21650 | 21750 | 21650 | 1921 |
| 554 | 20240624 | 094100 | 2923574300 | 21650 | 21650 | 21650 | 21650 | 770 |
| 555 | 20240624 | 094000 | 2906903800 | 21700 | 21650 | 21700 | 21650 | 2056 |
| 556 | 20240624 | 093900 | 2862391200 | 21650 | 21600 | 21650 | 21600 | 1331 |
| 557 | 20240624 | 093800 | 2833583800 | 21650 | 21650 | 21700 | 21600 | 785 |
| 558 | 20240624 | 093700 | 2816588700 | 21650 | 21650 | 21650 | 21600 | 532 |
| 559 | 20240624 | 093600 | 2805071000 | 21650 | 21650 | 21650 | 21650 | 895 |
| 560 | 20240624 | 093500 | 2785694250 | 21650 | 21600 | 21650 | 21600 | 1232 |
| 561 | 20240624 | 093400 | 2759043450 | 21650 | 21800 | 21800 | 21650 | 12230 |
| 562 | 20240624 | 093300 | 2493372300 | 21750 | 21800 | 21800 | 21750 | 316 |
| 563 | 20240624 | 093200 | 2486494400 | 21800 | 21800 | 21850 | 21750 | 992 |
| 564 | 20240624 | 093100 | 2464883150 | 21750 | 21850 | 21850 | 21750 | 2882 |
| 565 | 20240624 | 093000 | 2402045150 | 21850 | 21850 | 21850 | 21800 | 369 |
| 566 | 20240624 | 092900 | 2393988400 | 21850 | 21800 | 21850 | 21800 | 1923 |
| 567 | 20240624 | 092800 | 2352066950 | 21750 | 21800 | 21850 | 21750 | 824 |
| 568 | 20240624 | 092700 | 2334129000 | 21800 | 21850 | 21850 | 21800 | 664 |
| 569 | 20240624 | 092600 | 2319653500 | 21750 | 21850 | 21900 | 21750 | 2561 |
| 570 | 20240624 | 092500 | 2263813500 | 21850 | 21700 | 21850 | 21700 | 1845 |
| 571 | 20240624 | 092400 | 2223680600 | 21750 | 21700 | 21850 | 21650 | 1445 |
| 572 | 20240624 | 092300 | 2192327900 | 21600 | 21800 | 21850 | 21600 | 10356 |
| 573 | 20240624 | 092200 | 1967336550 | 21800 | 21900 | 21950 | 21800 | 2340 |
| 574 | 20240624 | 092100 | 1916220800 | 21950 | 22000 | 22000 | 21850 | 889 |
| 575 | 20240624 | 092000 | 1896733450 | 22000 | 21950 | 22000 | 21900 | 844 |
| 576 | 20240624 | 091900 | 1878206250 | 21950 | 22000 | 22000 | 21850 | 6901 |
| 577 | 20240624 | 091800 | 1726898900 | 22000 | 22000 | 22000 | 21950 | 2568 |
| 578 | 20240624 | 091700 | 1670429150 | 22050 | 22050 | 22100 | 22000 | 6386 |
| 579 | 20240624 | 091600 | 1529640450 | 22100 | 22100 | 22100 | 22100 | 674 |
| 580 | 20240624 | 091500 | 1514745050 | 22100 | 22100 | 22100 | 22050 | 2618 |
| 581 | 20240624 | 091400 | 1456894000 | 22100 | 22100 | 22150 | 22050 | 2125 |
| 582 | 20240624 | 091300 | 1409953750 | 22050 | 22100 | 22150 | 22050 | 4505 |
| 583 | 20240624 | 091200 | 1310345750 | 22100 | 22150 | 22150 | 22050 | 2745 |
| 584 | 20240624 | 091100 | 1249613000 | 22150 | 22100 | 22150 | 22050 | 4025 |
| 585 | 20240624 | 091000 | 1160662900 | 22100 | 22100 | 22150 | 22100 | 1811 |
| 586 | 20240624 | 090900 | 1120638100 | 22100 | 22150 | 22150 | 22050 | 4881 |
| 587 | 20240624 | 090800 | 1012849050 | 22100 | 22150 | 22150 | 22100 | 838 |
| 588 | 20240624 | 090700 | 994320550 | 22150 | 22150 | 22150 | 22100 | 3792 |
| 589 | 20240624 | 090600 | 910456750 | 22150 | 22250 | 22250 | 22100 | 1677 |
| 590 | 20240624 | 090500 | 873317350 | 22250 | 22300 | 22300 | 22100 | 3938 |
| 591 | 20240624 | 090400 | 785926500 | 22250 | 22100 | 22300 | 22100 | 6374 |
| 592 | 20240624 | 090300 | 644151700 | 22100 | 22050 | 22100 | 22050 | 2182 |
| 593 | 20240624 | 090200 | 595934500 | 22100 | 22200 | 22250 | 22050 | 7227 |
| 594 | 20240624 | 090100 | 435763550 | 22200 | 22000 | 22250 | 22000 | 8100 |
| 595 | 20240624 | 090000 | 256065150 | 22000 | 22100 | 22150 | 22000 | 11181 |