33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 190700 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 23668 |
| 3 | 20240624 | 190600 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 4 | 20240624 | 190500 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 5 | 20240624 | 190400 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 6 | 20240624 | 190300 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 7 | 20240624 | 190200 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 8 | 20240624 | 190100 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 9 | 20240624 | 190000 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 10 | 20240624 | 185900 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 11 | 20240624 | 185800 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 12 | 20240624 | 185700 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 13 | 20240624 | 185600 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 14 | 20240624 | 185500 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 15 | 20240624 | 185400 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 16 | 20240624 | 185300 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 17 | 20240624 | 185200 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 18 | 20240624 | 185100 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 19 | 20240624 | 185000 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 20 | 20240624 | 184900 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 21 | 20240624 | 184800 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 22 | 20240624 | 184700 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 23 | 20240624 | 184600 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 24 | 20240624 | 184500 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 25 | 20240624 | 184400 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 26 | 20240624 | 184300 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 27 | 20240624 | 184200 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 28 | 20240624 | 184100 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 29 | 20240624 | 184000 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 30 | 20240624 | 183900 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 31 | 20240624 | 183800 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 32 | 20240624 | 183700 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 23668 |
| 33 | 20240624 | 183600 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 34 | 20240624 | 183500 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 35 | 20240624 | 183400 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 36 | 20240624 | 183300 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 37 | 20240624 | 183200 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 38 | 20240624 | 183100 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 39 | 20240624 | 183000 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 40 | 20240624 | 182900 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 41 | 20240624 | 182800 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 42 | 20240624 | 182700 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 43 | 20240624 | 182600 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 44 | 20240624 | 182500 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 45 | 20240624 | 182400 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 46 | 20240624 | 182300 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 47 | 20240624 | 182200 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 48 | 20240624 | 182100 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 49 | 20240624 | 182000 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 50 | 20240624 | 181900 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 51 | 20240624 | 181800 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 52 | 20240624 | 181700 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 53 | 20240624 | 181600 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 54 | 20240624 | 181500 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 55 | 20240624 | 181400 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 56 | 20240624 | 181300 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 57 | 20240624 | 181200 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 58 | 20240624 | 181100 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 59 | 20240624 | 181000 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 60 | 20240624 | 180900 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 61 | 20240624 | 180800 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 62 | 20240624 | 180700 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 23668 |
| 63 | 20240624 | 180600 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 64 | 20240624 | 180500 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 65 | 20240624 | 180400 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 66 | 20240624 | 180300 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 67 | 20240624 | 180200 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 68 | 20240624 | 180100 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 69 | 20240624 | 180000 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 70 | 20240624 | 175900 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 71 | 20240624 | 175800 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 72 | 20240624 | 175700 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 73 | 20240624 | 175600 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 74 | 20240624 | 175500 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 75 | 20240624 | 175400 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 76 | 20240624 | 175300 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 77 | 20240624 | 175200 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 78 | 20240624 | 175100 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 79 | 20240624 | 175000 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 80 | 20240624 | 174900 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 81 | 20240624 | 174800 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 82 | 20240624 | 174700 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 83 | 20240624 | 174600 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 84 | 20240624 | 174500 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 85 | 20240624 | 174400 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 86 | 20240624 | 174300 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 87 | 20240624 | 174200 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 88 | 20240624 | 174100 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 89 | 20240624 | 174000 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 90 | 20240624 | 173900 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 91 | 20240624 | 173800 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 92 | 20240624 | 173700 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 23668 |
| 93 | 20240624 | 173600 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 94 | 20240624 | 173500 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 95 | 20240624 | 173400 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 96 | 20240624 | 173300 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 97 | 20240624 | 173200 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 98 | 20240624 | 173100 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 99 | 20240624 | 173000 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 100 | 20240624 | 172900 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 101 | 20240624 | 172800 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 102 | 20240624 | 172700 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 103 | 20240624 | 172600 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 104 | 20240624 | 172500 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 105 | 20240624 | 172400 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 106 | 20240624 | 172300 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 107 | 20240624 | 172200 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 108 | 20240624 | 172100 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 109 | 20240624 | 172000 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 110 | 20240624 | 171900 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 111 | 20240624 | 171800 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 112 | 20240624 | 171700 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 113 | 20240624 | 171600 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 114 | 20240624 | 171500 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 115 | 20240624 | 171400 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 116 | 20240624 | 171300 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 117 | 20240624 | 171200 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 118 | 20240624 | 171100 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 119 | 20240624 | 171000 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 120 | 20240624 | 170900 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 121 | 20240624 | 170800 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 122 | 20240624 | 170700 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 23668 |
| 123 | 20240624 | 170600 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 124 | 20240624 | 170500 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 125 | 20240624 | 170400 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 126 | 20240624 | 170300 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 127 | 20240624 | 170200 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 128 | 20240624 | 170100 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 129 | 20240624 | 170000 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 130 | 20240624 | 165900 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 131 | 20240624 | 165800 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 132 | 20240624 | 165700 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 133 | 20240624 | 165600 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 134 | 20240624 | 165500 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 135 | 20240624 | 165400 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 136 | 20240624 | 165300 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 137 | 20240624 | 165200 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 138 | 20240624 | 165100 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 139 | 20240624 | 165000 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 140 | 20240624 | 164900 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 141 | 20240624 | 164800 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 142 | 20240624 | 164700 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 143 | 20240624 | 164600 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 144 | 20240624 | 164500 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 145 | 20240624 | 164400 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 146 | 20240624 | 164300 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 147 | 20240624 | 164200 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 148 | 20240624 | 164100 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 149 | 20240624 | 164000 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 150 | 20240624 | 163900 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 151 | 20240624 | 163800 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 152 | 20240624 | 163700 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 23668 |
| 153 | 20240624 | 163600 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 154 | 20240624 | 163500 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 155 | 20240624 | 163400 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 156 | 20240624 | 163300 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 157 | 20240624 | 163200 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 158 | 20240624 | 163100 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 159 | 20240624 | 163000 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 160 | 20240624 | 162900 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 161 | 20240624 | 162800 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 162 | 20240624 | 162700 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 163 | 20240624 | 162600 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 164 | 20240624 | 162500 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 165 | 20240624 | 162400 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 166 | 20240624 | 162300 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 167 | 20240624 | 162200 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 168 | 20240624 | 162100 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 169 | 20240624 | 162000 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 170 | 20240624 | 161900 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 171 | 20240624 | 161800 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 172 | 20240624 | 161700 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 173 | 20240624 | 161600 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 174 | 20240624 | 161500 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 175 | 20240624 | 161400 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 176 | 20240624 | 161300 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 177 | 20240624 | 161200 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 178 | 20240624 | 161100 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 179 | 20240624 | 161000 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 180 | 20240624 | 160900 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 181 | 20240624 | 160800 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 182 | 20240624 | 160700 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 23668 |
| 183 | 20240624 | 160600 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 184 | 20240624 | 160500 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 185 | 20240624 | 160400 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 186 | 20240624 | 160300 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 187 | 20240624 | 160200 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 188 | 20240624 | 160100 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 189 | 20240624 | 160000 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 190 | 20240624 | 155900 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 191 | 20240624 | 155800 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 192 | 20240624 | 155700 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 193 | 20240624 | 155600 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 194 | 20240624 | 155500 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 195 | 20240624 | 155400 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 196 | 20240624 | 155300 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 197 | 20240624 | 155200 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 198 | 20240624 | 155100 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 199 | 20240624 | 155000 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 200 | 20240624 | 154900 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 201 | 20240624 | 154800 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 202 | 20240624 | 154700 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 203 | 20240624 | 154600 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 204 | 20240624 | 154500 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 205 | 20240624 | 154400 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 206 | 20240624 | 154300 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 207 | 20240624 | 154200 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 208 | 20240624 | 154100 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 209 | 20240624 | 154000 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 210 | 20240624 | 153900 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 211 | 20240624 | 153800 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 212 | 20240624 | 153700 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 23668 |
| 213 | 20240624 | 153600 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 214 | 20240624 | 153500 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 215 | 20240624 | 153400 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 216 | 20240624 | 153300 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 217 | 20240624 | 153200 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 218 | 20240624 | 153100 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 219 | 20240624 | 153000 | 15762783200 | 38450 | 38450 | 38450 | 38450 | 23668 |
| 220 | 20240624 | 152900 | 14852748600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 221 | 20240624 | 152800 | 14852748600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 222 | 20240624 | 152700 | 14852748600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 223 | 20240624 | 152600 | 14852748600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 224 | 20240624 | 152500 | 14852748600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 225 | 20240624 | 152400 | 14852748600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 226 | 20240624 | 152300 | 14852748600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 227 | 20240624 | 152200 | 14852748600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 228 | 20240624 | 152100 | 14852748600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 229 | 20240624 | 152000 | 14852748600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 230 | 20240624 | 151900 | 14852748600 | 38450 | 38450 | 38500 | 38450 | 673 |
| 231 | 20240624 | 151800 | 14826862650 | 38450 | 38450 | 38450 | 38400 | 1900 |
| 232 | 20240624 | 151700 | 14753825900 | 38450 | 38400 | 38450 | 38400 | 1396 |
| 233 | 20240624 | 151600 | 14700154050 | 38450 | 38450 | 38450 | 38400 | 2632 |
| 234 | 20240624 | 151500 | 14598962150 | 38450 | 38450 | 38500 | 38450 | 1509 |
| 235 | 20240624 | 151400 | 14540936500 | 38450 | 38450 | 38500 | 38450 | 1224 |
| 236 | 20240624 | 151300 | 14493844600 | 38450 | 38450 | 38500 | 38450 | 1356 |
| 237 | 20240624 | 151200 | 14441649350 | 38500 | 38450 | 38500 | 38450 | 137 |
| 238 | 20240624 | 151100 | 14436380100 | 38450 | 38450 | 38500 | 38450 | 675 |
| 239 | 20240624 | 151000 | 14410423700 | 38500 | 38500 | 38500 | 38450 | 467 |
| 240 | 20240624 | 150900 | 14392449800 | 38500 | 38450 | 38500 | 38450 | 983 |
| 241 | 20240624 | 150800 | 14354649850 | 38450 | 38450 | 38500 | 38450 | 2192 |
| 242 | 20240624 | 150700 | 14270296300 | 38450 | 38450 | 38500 | 38450 | 657 |
| 243 | 20240624 | 150600 | 14245032900 | 38450 | 38450 | 38450 | 38450 | 2986 |
| 244 | 20240624 | 150500 | 14130221200 | 38450 | 38400 | 38450 | 38400 | 3200 |
| 245 | 20240624 | 150400 | 14007181250 | 38450 | 38450 | 38450 | 38400 | 865 |
| 246 | 20240624 | 150300 | 13973934500 | 38400 | 38450 | 38450 | 38400 | 136 |
| 247 | 20240624 | 150200 | 13968710950 | 38400 | 38450 | 38450 | 38400 | 817 |
| 248 | 20240624 | 150100 | 13937311850 | 38350 | 38350 | 38450 | 38350 | 2784 |
| 249 | 20240624 | 150000 | 13830475150 | 38350 | 38400 | 38400 | 38350 | 618 |
| 250 | 20240624 | 145900 | 13806745150 | 38350 | 38400 | 38400 | 38350 | 178 |
| 251 | 20240624 | 145800 | 13799918750 | 38350 | 38400 | 38400 | 38350 | 719 |
| 252 | 20240624 | 145700 | 13772338800 | 38400 | 38400 | 38400 | 38400 | 962 |
| 253 | 20240624 | 145600 | 13735398000 | 38350 | 38400 | 38400 | 38350 | 829 |
| 254 | 20240624 | 145500 | 13703577500 | 38400 | 38400 | 38450 | 38350 | 1750 |
| 255 | 20240624 | 145400 | 13636382550 | 38400 | 38400 | 38450 | 38350 | 1508 |
| 256 | 20240624 | 145300 | 13578471950 | 38400 | 38450 | 38450 | 38400 | 89 |
| 257 | 20240624 | 145200 | 13575053550 | 38450 | 38450 | 38450 | 38400 | 355 |
| 258 | 20240624 | 145100 | 13561409400 | 38450 | 38400 | 38450 | 38400 | 340 |
| 259 | 20240624 | 145000 | 13548345800 | 38400 | 38400 | 38450 | 38400 | 470 |
| 260 | 20240624 | 144900 | 13530297750 | 38400 | 38450 | 38450 | 38400 | 1032 |
| 261 | 20240624 | 144800 | 13490618450 | 38450 | 38450 | 38500 | 38450 | 2731 |
| 262 | 20240624 | 144700 | 13385582800 | 38500 | 38500 | 38500 | 38500 | 512 |
| 263 | 20240624 | 144600 | 13365870800 | 38500 | 38500 | 38550 | 38500 | 287 |
| 264 | 20240624 | 144500 | 13354821250 | 38500 | 38500 | 38500 | 38500 | 418 |
| 265 | 20240624 | 144400 | 13338728250 | 38500 | 38500 | 38500 | 38450 | 859 |
| 266 | 20240624 | 144300 | 13305657050 | 38450 | 38450 | 38500 | 38450 | 729 |
| 267 | 20240624 | 144200 | 13277615200 | 38450 | 38500 | 38500 | 38450 | 6 |
| 268 | 20240624 | 144100 | 13277384400 | 38450 | 38450 | 38500 | 38450 | 1036 |
| 269 | 20240624 | 144000 | 13237506850 | 38450 | 38450 | 38500 | 38450 | 1009 |
| 270 | 20240624 | 143900 | 13198705400 | 38450 | 38450 | 38450 | 38400 | 502 |
| 271 | 20240624 | 143800 | 13179415450 | 38450 | 38450 | 38500 | 38400 | 543 |
| 272 | 20240624 | 143700 | 13158536750 | 38450 | 38400 | 38450 | 38400 | 1931 |
| 273 | 20240624 | 143600 | 13084363850 | 38350 | 38300 | 38400 | 38300 | 5748 |
| 274 | 20240624 | 143500 | 12864017650 | 38350 | 38300 | 38350 | 38300 | 171 |
| 275 | 20240624 | 143400 | 12857466650 | 38300 | 38300 | 38350 | 38300 | 464 |
| 276 | 20240624 | 143300 | 12839694750 | 38300 | 38300 | 38300 | 38300 | 489 |
| 277 | 20240624 | 143200 | 12820966050 | 38300 | 38350 | 38350 | 38300 | 726 |
| 278 | 20240624 | 143100 | 12793151150 | 38350 | 38350 | 38350 | 38300 | 546 |
| 279 | 20240624 | 143000 | 12772225250 | 38300 | 38350 | 38350 | 38300 | 290 |
| 280 | 20240624 | 142900 | 12761113650 | 38300 | 38300 | 38300 | 38300 | 626 |
| 281 | 20240624 | 142800 | 12737137850 | 38300 | 38300 | 38350 | 38300 | 566 |
| 282 | 20240624 | 142700 | 12715455000 | 38350 | 38350 | 38350 | 38300 | 1708 |
| 283 | 20240624 | 142600 | 12650035950 | 38300 | 38350 | 38350 | 38300 | 1235 |
| 284 | 20240624 | 142500 | 12602715600 | 38350 | 38350 | 38350 | 38300 | 664 |
| 285 | 20240624 | 142400 | 12577257000 | 38350 | 38350 | 38350 | 38300 | 251 |
| 286 | 20240624 | 142300 | 12567631650 | 38300 | 38300 | 38350 | 38300 | 519 |
| 287 | 20240624 | 142200 | 12547752700 | 38300 | 38350 | 38350 | 38300 | 157 |
| 288 | 20240624 | 142100 | 12541736000 | 38350 | 38350 | 38400 | 38300 | 973 |
| 289 | 20240624 | 142000 | 12504419500 | 38350 | 38350 | 38400 | 38350 | 505 |
| 290 | 20240624 | 141900 | 12485052550 | 38400 | 38350 | 38400 | 38350 | 123 |
| 291 | 20240624 | 141800 | 12480334100 | 38350 | 38300 | 38400 | 38300 | 1781 |
| 292 | 20240624 | 141700 | 12412033050 | 38350 | 38300 | 38400 | 38300 | 2785 |
| 293 | 20240624 | 141600 | 12305267750 | 38300 | 38350 | 38350 | 38300 | 207 |
| 294 | 20240624 | 141500 | 12297329950 | 38350 | 38350 | 38350 | 38350 | 705 |
| 295 | 20240624 | 141400 | 12270293200 | 38350 | 38350 | 38400 | 38350 | 540 |
| 296 | 20240624 | 141300 | 12249580250 | 38350 | 38350 | 38400 | 38350 | 1308 |
| 297 | 20240624 | 141200 | 12199418400 | 38350 | 38400 | 38400 | 38350 | 375 |
| 298 | 20240624 | 141100 | 12185020650 | 38400 | 38400 | 38400 | 38400 | 55 |
| 299 | 20240624 | 141000 | 12182908650 | 38450 | 38450 | 38450 | 38450 | 201 |
| 300 | 20240624 | 140900 | 12175180200 | 38500 | 38500 | 38500 | 38450 | 277 |
| 301 | 20240624 | 140800 | 12164522000 | 38500 | 38450 | 38500 | 38450 | 140 |
| 302 | 20240624 | 140700 | 12159135750 | 38450 | 38400 | 38450 | 38400 | 1384 |
| 303 | 20240624 | 140600 | 12105987550 | 38400 | 38400 | 38450 | 38400 | 467 |
| 304 | 20240624 | 140500 | 12088046600 | 38450 | 38450 | 38450 | 38400 | 232 |
| 305 | 20240624 | 140400 | 12079133750 | 38450 | 38400 | 38450 | 38350 | 582 |
| 306 | 20240624 | 140300 | 12056778100 | 38400 | 38400 | 38450 | 38300 | 633 |
| 307 | 20240624 | 140200 | 12032488650 | 38400 | 38400 | 38400 | 38400 | 77 |
| 308 | 20240624 | 140100 | 12029531850 | 38450 | 38450 | 38450 | 38300 | 5423 |
| 309 | 20240624 | 140000 | 11821660850 | 38400 | 38450 | 38450 | 38400 | 220 |
| 310 | 20240624 | 135900 | 11813202350 | 38400 | 38450 | 38450 | 38400 | 383 |
| 311 | 20240624 | 135800 | 11798481200 | 38400 | 38400 | 38400 | 38400 | 319 |
| 312 | 20240624 | 135700 | 11786231600 | 38400 | 38450 | 38500 | 38400 | 217 |
| 313 | 20240624 | 135600 | 11777889100 | 38450 | 38400 | 38550 | 38400 | 2882 |
| 314 | 20240624 | 135500 | 11666912750 | 38450 | 38450 | 38450 | 38400 | 615 |
| 315 | 20240624 | 135400 | 11643266700 | 38450 | 38400 | 38450 | 38400 | 164 |
| 316 | 20240624 | 135300 | 11636961950 | 38450 | 38400 | 38450 | 38350 | 976 |
| 317 | 20240624 | 135200 | 11599500250 | 38350 | 38400 | 38400 | 38350 | 203 |
| 318 | 20240624 | 135100 | 11591708400 | 38350 | 38350 | 38400 | 38350 | 920 |
| 319 | 20240624 | 135000 | 11556414900 | 38350 | 38350 | 38400 | 38350 | 436 |
| 320 | 20240624 | 134900 | 11539682150 | 38400 | 38350 | 38400 | 38350 | 239 |
| 321 | 20240624 | 134800 | 11530513600 | 38350 | 38400 | 38400 | 38350 | 256 |
| 322 | 20240624 | 134700 | 11520695200 | 38400 | 38400 | 38450 | 38350 | 953 |
| 323 | 20240624 | 134600 | 11484101900 | 38400 | 38400 | 38450 | 38350 | 3126 |
| 324 | 20240624 | 134500 | 11364143450 | 38350 | 38450 | 38450 | 38350 | 4625 |
| 325 | 20240624 | 134400 | 11186532200 | 38400 | 38400 | 38450 | 38400 | 320 |
| 326 | 20240624 | 134300 | 11174241250 | 38400 | 38400 | 38400 | 38400 | 400 |
| 327 | 20240624 | 134200 | 11158881250 | 38400 | 38450 | 38450 | 38400 | 582 |
| 328 | 20240624 | 134100 | 11136527550 | 38400 | 38450 | 38450 | 38400 | 140 |
| 329 | 20240624 | 134000 | 11131144600 | 38450 | 38450 | 38450 | 38400 | 784 |
| 330 | 20240624 | 133900 | 11101005500 | 38450 | 38500 | 38500 | 38450 | 1724 |
| 331 | 20240624 | 133800 | 11034717400 | 38500 | 38450 | 38500 | 38450 | 54 |
| 332 | 20240624 | 133700 | 11032639900 | 38450 | 38500 | 38550 | 38450 | 622 |
| 333 | 20240624 | 133600 | 11008689950 | 38500 | 38450 | 38500 | 38450 | 161 |
| 334 | 20240624 | 133500 | 11002499450 | 38500 | 38450 | 38500 | 38450 | 1304 |
| 335 | 20240624 | 133400 | 10952310600 | 38450 | 38450 | 38450 | 38450 | 644 |
| 336 | 20240624 | 133300 | 10927548800 | 38450 | 38450 | 38500 | 38400 | 499 |
| 337 | 20240624 | 133200 | 10908364900 | 38450 | 38500 | 38500 | 38450 | 218 |
| 338 | 20240624 | 133100 | 10899982250 | 38500 | 38450 | 38500 | 38400 | 380 |
| 339 | 20240624 | 133000 | 10885370550 | 38450 | 38500 | 38500 | 38400 | 536 |
| 340 | 20240624 | 132900 | 10864773950 | 38450 | 38450 | 38500 | 38450 | 4214 |
| 341 | 20240624 | 132800 | 10702745300 | 38450 | 38450 | 38500 | 38450 | 250 |
| 342 | 20240624 | 132700 | 10693125150 | 38450 | 38500 | 38500 | 38450 | 82 |
| 343 | 20240624 | 132600 | 10689970200 | 38450 | 38500 | 38500 | 38450 | 283 |
| 344 | 20240624 | 132500 | 10679079250 | 38450 | 38500 | 38500 | 38450 | 184 |
| 345 | 20240624 | 132400 | 10671998950 | 38500 | 38500 | 38500 | 38450 | 326 |
| 346 | 20240624 | 132300 | 10659452400 | 38450 | 38500 | 38550 | 38450 | 160 |
| 347 | 20240624 | 132200 | 10653294200 | 38500 | 38500 | 38500 | 38500 | 63 |
| 348 | 20240624 | 132100 | 10650868700 | 38500 | 38550 | 38550 | 38500 | 1143 |
| 349 | 20240624 | 132000 | 10606862900 | 38500 | 38550 | 38550 | 38500 | 68 |
| 350 | 20240624 | 131900 | 10604244100 | 38550 | 38550 | 38550 | 38500 | 40 |
| 351 | 20240624 | 131800 | 10602702600 | 38500 | 38550 | 38550 | 38500 | 246 |
| 352 | 20240624 | 131700 | 10593224200 | 38550 | 38500 | 38550 | 38500 | 187 |
| 353 | 20240624 | 131600 | 10586022850 | 38500 | 38550 | 38550 | 38500 | 1049 |
| 354 | 20240624 | 131500 | 10545630050 | 38550 | 38550 | 38550 | 38500 | 142 |
| 355 | 20240624 | 131400 | 10540156100 | 38550 | 38500 | 38600 | 38500 | 50 |
| 356 | 20240624 | 131300 | 10538227800 | 38500 | 38550 | 38550 | 38500 | 1796 |
| 357 | 20240624 | 131200 | 10468996200 | 38550 | 38500 | 38550 | 38500 | 55 |
| 358 | 20240624 | 131100 | 10466876350 | 38500 | 38500 | 38550 | 38500 | 23 |
| 359 | 20240624 | 131000 | 10465990600 | 38500 | 38500 | 38500 | 38500 | 130 |
| 360 | 20240624 | 130900 | 10460985600 | 38500 | 38500 | 38500 | 38500 | 234 |
| 361 | 20240624 | 130800 | 10451976600 | 38550 | 38500 | 38550 | 38450 | 1992 |
| 362 | 20240624 | 130700 | 10375292750 | 38500 | 38500 | 38550 | 38500 | 219 |
| 363 | 20240624 | 130600 | 10366861000 | 38500 | 38550 | 38550 | 38500 | 184 |
| 364 | 20240624 | 130500 | 10359769500 | 38500 | 38550 | 38550 | 38500 | 160 |
| 365 | 20240624 | 130400 | 10353608750 | 38500 | 38500 | 38550 | 38500 | 30 |
| 366 | 20240624 | 130300 | 10352453700 | 38500 | 38450 | 38550 | 38450 | 465 |
| 367 | 20240624 | 130200 | 10334554500 | 38450 | 38500 | 38550 | 38450 | 375 |
| 368 | 20240624 | 130100 | 10320115550 | 38500 | 38500 | 38550 | 38500 | 27 |
| 369 | 20240624 | 130000 | 10319075850 | 38500 | 38450 | 38500 | 38450 | 1529 |
| 370 | 20240624 | 125900 | 10260235050 | 38450 | 38500 | 38500 | 38450 | 152 |
| 371 | 20240624 | 125800 | 10254384550 | 38500 | 38500 | 38500 | 38450 | 1079 |
| 372 | 20240624 | 125700 | 10212893050 | 38450 | 38500 | 38500 | 38450 | 1763 |
| 373 | 20240624 | 125600 | 10145022150 | 38500 | 38550 | 38550 | 38500 | 333 |
| 374 | 20240624 | 125500 | 10132200350 | 38500 | 38550 | 38550 | 38500 | 653 |
| 375 | 20240624 | 125400 | 10107054550 | 38550 | 38550 | 38550 | 38500 | 104 |
| 376 | 20240624 | 125300 | 10103047350 | 38500 | 38550 | 38550 | 38500 | 525 |
| 377 | 20240624 | 125200 | 10082834650 | 38550 | 38550 | 38550 | 38500 | 234 |
| 378 | 20240624 | 125100 | 10073819650 | 38550 | 38550 | 38550 | 38500 | 195 |
| 379 | 20240624 | 125000 | 10066302600 | 38550 | 38500 | 38550 | 38500 | 1317 |
| 380 | 20240624 | 124900 | 10015556850 | 38500 | 38500 | 38550 | 38500 | 374 |
| 381 | 20240624 | 124800 | 10001156100 | 38550 | 38550 | 38550 | 38500 | 204 |
| 382 | 20240624 | 124700 | 9993300400 | 38500 | 38550 | 38550 | 38500 | 428 |
| 383 | 20240624 | 124600 | 9976819500 | 38550 | 38550 | 38550 | 38500 | 596 |
| 384 | 20240624 | 124500 | 9953858750 | 38500 | 38550 | 38550 | 38500 | 392 |
| 385 | 20240624 | 124400 | 9938758700 | 38500 | 38550 | 38550 | 38500 | 341 |
| 386 | 20240624 | 124300 | 9925619700 | 38550 | 38550 | 38550 | 38500 | 391 |
| 387 | 20240624 | 124200 | 9910555600 | 38550 | 38550 | 38600 | 38550 | 194 |
| 388 | 20240624 | 124100 | 9903073400 | 38550 | 38550 | 38600 | 38550 | 152 |
| 389 | 20240624 | 124000 | 9897211950 | 38550 | 38550 | 38550 | 38550 | 45 |
| 390 | 20240624 | 123900 | 9895477200 | 38550 | 38550 | 38600 | 38500 | 477 |
| 391 | 20240624 | 123800 | 9877100050 | 38500 | 38550 | 38550 | 38500 | 1551 |
| 392 | 20240624 | 123700 | 9817309250 | 38550 | 38500 | 38550 | 38500 | 81 |
| 393 | 20240624 | 123600 | 9814188950 | 38500 | 38500 | 38500 | 38450 | 143 |
| 394 | 20240624 | 123500 | 9808687650 | 38500 | 38500 | 38500 | 38450 | 1166 |
| 395 | 20240624 | 123400 | 9763797650 | 38400 | 38450 | 38500 | 38400 | 957 |
| 396 | 20240624 | 123300 | 9726999850 | 38500 | 38450 | 38500 | 38450 | 246 |
| 397 | 20240624 | 123200 | 9717538300 | 38450 | 38500 | 38500 | 38450 | 141 |
| 398 | 20240624 | 123100 | 9712116350 | 38500 | 38450 | 38500 | 38450 | 297 |
| 399 | 20240624 | 123000 | 9700694150 | 38450 | 38450 | 38500 | 38450 | 188 |
| 400 | 20240624 | 122900 | 9693465500 | 38400 | 38400 | 38450 | 38400 | 660 |
| 401 | 20240624 | 122800 | 9668098300 | 38450 | 38500 | 38500 | 38450 | 539 |
| 402 | 20240624 | 122700 | 9647362900 | 38500 | 38500 | 38500 | 38450 | 799 |
| 403 | 20240624 | 122600 | 9616608850 | 38500 | 38450 | 38500 | 38450 | 3651 |
| 404 | 20240624 | 122500 | 9476112050 | 38450 | 38500 | 38500 | 38450 | 502 |
| 405 | 20240624 | 122400 | 9456805400 | 38500 | 38500 | 38500 | 38500 | 1246 |
| 406 | 20240624 | 122300 | 9408834400 | 38500 | 38500 | 38500 | 38450 | 208 |
| 407 | 20240624 | 122200 | 9400832700 | 38500 | 38500 | 38550 | 38450 | 328 |
| 408 | 20240624 | 122100 | 9388207250 | 38500 | 38500 | 38500 | 38450 | 448 |
| 409 | 20240624 | 122000 | 9370961950 | 38450 | 38450 | 38500 | 38400 | 1153 |
| 410 | 20240624 | 121900 | 9326628600 | 38450 | 38450 | 38450 | 38400 | 4229 |
| 411 | 20240624 | 121800 | 9164113650 | 38500 | 38500 | 38500 | 38450 | 2618 |
| 412 | 20240624 | 121700 | 9063323600 | 38500 | 38550 | 38550 | 38500 | 189 |
| 413 | 20240624 | 121600 | 9056042250 | 38550 | 38550 | 38550 | 38500 | 462 |
| 414 | 20240624 | 121500 | 9038249650 | 38550 | 38500 | 38550 | 38500 | 192 |
| 415 | 20240624 | 121400 | 9030852250 | 38500 | 38500 | 38550 | 38500 | 217 |
| 416 | 20240624 | 121300 | 9022495650 | 38500 | 38500 | 38500 | 38500 | 149 |
| 417 | 20240624 | 121200 | 9016759150 | 38500 | 38550 | 38550 | 38500 | 704 |
| 418 | 20240624 | 121100 | 8989651300 | 38550 | 38550 | 38550 | 38500 | 45 |
| 419 | 20240624 | 121000 | 8987917800 | 38550 | 38550 | 38550 | 38550 | 263 |
| 420 | 20240624 | 120900 | 8977779150 | 38550 | 38550 | 38550 | 38500 | 642 |
| 421 | 20240624 | 120800 | 8953045950 | 38550 | 38550 | 38550 | 38500 | 661 |
| 422 | 20240624 | 120700 | 8927571900 | 38550 | 38550 | 38550 | 38500 | 1646 |
| 423 | 20240624 | 120600 | 8864168800 | 38550 | 38500 | 38550 | 38500 | 479 |
| 424 | 20240624 | 120500 | 8845719800 | 38500 | 38500 | 38550 | 38500 | 2063 |
| 425 | 20240624 | 120400 | 8766240950 | 38500 | 38500 | 38550 | 38500 | 1142 |
| 426 | 20240624 | 120300 | 8722263200 | 38500 | 38550 | 38600 | 38500 | 517 |
| 427 | 20240624 | 120200 | 8702350150 | 38550 | 38550 | 38550 | 38500 | 769 |
| 428 | 20240624 | 120100 | 8672709600 | 38550 | 38600 | 38600 | 38550 | 212 |
| 429 | 20240624 | 120000 | 8664533200 | 38600 | 38600 | 38600 | 38550 | 541 |
| 430 | 20240624 | 115900 | 8643676800 | 38550 | 38600 | 38600 | 38500 | 529 |
| 431 | 20240624 | 115800 | 8623286450 | 38600 | 38600 | 38600 | 38550 | 884 |
| 432 | 20240624 | 115700 | 8589206850 | 38600 | 38550 | 38600 | 38550 | 351 |
| 433 | 20240624 | 115600 | 8575675300 | 38550 | 38650 | 38650 | 38550 | 150 |
| 434 | 20240624 | 115500 | 8569886500 | 38650 | 38550 | 38650 | 38550 | 321 |
| 435 | 20240624 | 115400 | 8557487650 | 38600 | 38600 | 38600 | 38550 | 153 |
| 436 | 20240624 | 115300 | 8551584300 | 38550 | 38550 | 38600 | 38550 | 182 |
| 437 | 20240624 | 115200 | 8544564600 | 38550 | 38550 | 38600 | 38550 | 482 |
| 438 | 20240624 | 115100 | 8525983150 | 38550 | 38600 | 38600 | 38550 | 1234 |
| 439 | 20240624 | 115000 | 8478408950 | 38550 | 38650 | 38650 | 38550 | 1389 |
| 440 | 20240624 | 114900 | 8424811450 | 38650 | 38650 | 38650 | 38600 | 191 |
| 441 | 20240624 | 114800 | 8417437500 | 38600 | 38600 | 38650 | 38600 | 202 |
| 442 | 20240624 | 114700 | 8409639000 | 38600 | 38650 | 38650 | 38600 | 47 |
| 443 | 20240624 | 114600 | 8407824500 | 38600 | 38650 | 38650 | 38600 | 49 |
| 444 | 20240624 | 114500 | 8405931050 | 38600 | 38600 | 38650 | 38550 | 835 |
| 445 | 20240624 | 114400 | 8373685550 | 38600 | 38600 | 38600 | 38550 | 1207 |
| 446 | 20240624 | 114300 | 8327099800 | 38600 | 38550 | 38600 | 38550 | 261 |
| 447 | 20240624 | 114200 | 8317034600 | 38550 | 38550 | 38600 | 38550 | 61 |
| 448 | 20240624 | 114100 | 8314682400 | 38600 | 38500 | 38600 | 38500 | 1310 |
| 449 | 20240624 | 114000 | 8264187300 | 38500 | 38550 | 38550 | 38500 | 1320 |
| 450 | 20240624 | 113900 | 8213356000 | 38550 | 38600 | 38600 | 38550 | 1623 |
| 451 | 20240624 | 113800 | 8150788250 | 38550 | 38550 | 38600 | 38550 | 387 |
| 452 | 20240624 | 113700 | 8135866950 | 38550 | 38600 | 38600 | 38550 | 44 |
| 453 | 20240624 | 113600 | 8134169500 | 38600 | 38650 | 38650 | 38550 | 1033 |
| 454 | 20240624 | 113500 | 8094323250 | 38650 | 38600 | 38650 | 38550 | 378 |
| 455 | 20240624 | 113400 | 8079733050 | 38600 | 38600 | 38600 | 38600 | 265 |
| 456 | 20240624 | 113300 | 8069504050 | 38600 | 38600 | 38600 | 38550 | 509 |
| 457 | 20240624 | 113200 | 8049870050 | 38550 | 38600 | 38600 | 38550 | 1509 |
| 458 | 20240624 | 113100 | 7991648550 | 38600 | 38600 | 38650 | 38600 | 458 |
| 459 | 20240624 | 113000 | 7973969450 | 38600 | 38650 | 38650 | 38600 | 352 |
| 460 | 20240624 | 112900 | 7960379800 | 38650 | 38650 | 38650 | 38600 | 229 |
| 461 | 20240624 | 112800 | 7951539300 | 38650 | 38600 | 38650 | 38600 | 310 |
| 462 | 20240624 | 112700 | 7939560350 | 38650 | 38600 | 38650 | 38600 | 759 |
| 463 | 20240624 | 112600 | 7910262650 | 38600 | 38650 | 38650 | 38600 | 1175 |
| 464 | 20240624 | 112500 | 7864904800 | 38650 | 38650 | 38700 | 38650 | 539 |
| 465 | 20240624 | 112400 | 7844070400 | 38600 | 38600 | 38650 | 38600 | 834 |
| 466 | 20240624 | 112300 | 7811852550 | 38600 | 38550 | 38650 | 38550 | 512 |
| 467 | 20240624 | 112200 | 7792089750 | 38600 | 38600 | 38600 | 38550 | 729 |
| 468 | 20240624 | 112100 | 7763952600 | 38600 | 38600 | 38650 | 38600 | 1197 |
| 469 | 20240624 | 112000 | 7717747900 | 38600 | 38650 | 38650 | 38600 | 776 |
| 470 | 20240624 | 111900 | 7687789200 | 38650 | 38650 | 38650 | 38600 | 421 |
| 471 | 20240624 | 111800 | 7671536000 | 38650 | 38650 | 38650 | 38600 | 119 |
| 472 | 20240624 | 111700 | 7666940750 | 38650 | 38650 | 38650 | 38600 | 1414 |
| 473 | 20240624 | 111600 | 7612340000 | 38650 | 38700 | 38700 | 38650 | 1477 |
| 474 | 20240624 | 111500 | 7555247750 | 38700 | 38700 | 38700 | 38650 | 1177 |
| 475 | 20240624 | 111400 | 7509700750 | 38700 | 38650 | 38700 | 38650 | 199 |
| 476 | 20240624 | 111300 | 7502006450 | 38700 | 38700 | 38700 | 38650 | 2456 |
| 477 | 20240624 | 111200 | 7406965650 | 38750 | 38750 | 38750 | 38700 | 245 |
| 478 | 20240624 | 111100 | 7397476500 | 38750 | 38700 | 38750 | 38700 | 1274 |
| 479 | 20240624 | 111000 | 7348118600 | 38700 | 38750 | 38750 | 38700 | 267 |
| 480 | 20240624 | 110900 | 7337779600 | 38700 | 38750 | 38750 | 38700 | 355 |
| 481 | 20240624 | 110800 | 7324040900 | 38700 | 38750 | 38800 | 38700 | 1215 |
| 482 | 20240624 | 110700 | 7276959400 | 38700 | 38750 | 38750 | 38700 | 225 |
| 483 | 20240624 | 110600 | 7268244850 | 38750 | 38750 | 38800 | 38700 | 1001 |
| 484 | 20240624 | 110500 | 7229451550 | 38750 | 38850 | 38850 | 38750 | 296 |
| 485 | 20240624 | 110400 | 7217957350 | 38850 | 38750 | 38900 | 38750 | 1279 |
| 486 | 20240624 | 110300 | 7168345300 | 38750 | 38750 | 38800 | 38750 | 1174 |
| 487 | 20240624 | 110200 | 7122852300 | 38750 | 38800 | 38800 | 38750 | 96 |
| 488 | 20240624 | 110100 | 7119129300 | 38750 | 38800 | 38800 | 38700 | 493 |
| 489 | 20240624 | 110000 | 7100019000 | 38700 | 38800 | 38800 | 38700 | 1324 |
| 490 | 20240624 | 105900 | 7048725650 | 38800 | 38700 | 38800 | 38700 | 889 |
| 491 | 20240624 | 105800 | 7014295250 | 38700 | 38700 | 38750 | 38650 | 415 |
| 492 | 20240624 | 105700 | 6998234650 | 38700 | 38650 | 38700 | 38600 | 882 |
| 493 | 20240624 | 105600 | 6964145350 | 38650 | 38650 | 38650 | 38600 | 599 |
| 494 | 20240624 | 105500 | 6940996200 | 38650 | 38650 | 38650 | 38600 | 2023 |
| 495 | 20240624 | 105400 | 6862878050 | 38650 | 38700 | 38700 | 38650 | 991 |
| 496 | 20240624 | 105300 | 6824554450 | 38700 | 38700 | 38750 | 38700 | 1434 |
| 497 | 20240624 | 105200 | 6769057550 | 38750 | 38750 | 38750 | 38700 | 1594 |
| 498 | 20240624 | 105100 | 6707334400 | 38750 | 38700 | 38750 | 38700 | 194 |
| 499 | 20240624 | 105000 | 6699823800 | 38700 | 38700 | 38750 | 38700 | 1808 |
| 500 | 20240624 | 104900 | 6629850700 | 38700 | 38750 | 38750 | 38650 | 7399 |
| 501 | 20240624 | 104800 | 6343417450 | 38750 | 38800 | 38850 | 38750 | 1312 |
| 502 | 20240624 | 104700 | 6292518850 | 38800 | 38850 | 38850 | 38800 | 1120 |
| 503 | 20240624 | 104600 | 6249043500 | 38850 | 38800 | 38850 | 38800 | 531 |
| 504 | 20240624 | 104500 | 6228430200 | 38800 | 38900 | 38900 | 38800 | 935 |
| 505 | 20240624 | 104400 | 6192106000 | 38850 | 38850 | 38900 | 38850 | 585 |
| 506 | 20240624 | 104300 | 6169376250 | 38850 | 38950 | 38950 | 38850 | 597 |
| 507 | 20240624 | 104200 | 6146147400 | 38950 | 38950 | 38950 | 38950 | 67 |
| 508 | 20240624 | 104100 | 6143537750 | 38950 | 38950 | 38950 | 38900 | 208 |
| 509 | 20240624 | 104000 | 6135444950 | 38950 | 38900 | 38950 | 38850 | 2354 |
| 510 | 20240624 | 103900 | 6043876750 | 38900 | 38850 | 38900 | 38850 | 472 |
| 511 | 20240624 | 103800 | 6025538800 | 38850 | 38850 | 38850 | 38800 | 1867 |
| 512 | 20240624 | 103700 | 5953094950 | 38800 | 38800 | 38850 | 38800 | 1596 |
| 513 | 20240624 | 103600 | 5891133100 | 38850 | 38850 | 38850 | 38800 | 2062 |
| 514 | 20240624 | 103500 | 5811039400 | 38850 | 38900 | 38900 | 38850 | 184 |
| 515 | 20240624 | 103400 | 5803888100 | 38900 | 38900 | 38950 | 38850 | 1372 |
| 516 | 20240624 | 103300 | 5750517350 | 38900 | 38950 | 38950 | 38900 | 1241 |
| 517 | 20240624 | 103200 | 5702242350 | 38950 | 38950 | 38950 | 38900 | 185 |
| 518 | 20240624 | 103100 | 5695044550 | 38950 | 38950 | 38950 | 38900 | 1245 |
| 519 | 20240624 | 103000 | 5646608800 | 38950 | 38950 | 39000 | 38950 | 142 |
| 520 | 20240624 | 102900 | 5641077600 | 38950 | 38950 | 39000 | 38950 | 518 |
| 521 | 20240624 | 102800 | 5620900950 | 38950 | 38950 | 39000 | 38950 | 298 |
| 522 | 20240624 | 102700 | 5609293600 | 39000 | 38950 | 39000 | 38950 | 1275 |
| 523 | 20240624 | 102600 | 5559627250 | 38950 | 39000 | 39000 | 38950 | 1222 |
| 524 | 20240624 | 102500 | 5512029500 | 39000 | 39050 | 39050 | 38950 | 9442 |
| 525 | 20240624 | 102400 | 5143798500 | 39050 | 39000 | 39050 | 39000 | 831 |
| 526 | 20240624 | 102300 | 5111383000 | 39000 | 39000 | 39050 | 39000 | 736 |
| 527 | 20240624 | 102200 | 5082675250 | 39000 | 39050 | 39100 | 39000 | 2192 |
| 528 | 20240624 | 102100 | 4997100700 | 39050 | 39100 | 39100 | 39000 | 1145 |
| 529 | 20240624 | 102000 | 4952389550 | 39100 | 39050 | 39100 | 39050 | 409 |
| 530 | 20240624 | 101900 | 4936412650 | 39050 | 39100 | 39100 | 39050 | 16 |
| 531 | 20240624 | 101800 | 4935787700 | 39050 | 39050 | 39100 | 39050 | 1607 |
| 532 | 20240624 | 101700 | 4873032250 | 39050 | 39050 | 39100 | 39050 | 1946 |
| 533 | 20240624 | 101600 | 4797036150 | 39100 | 39100 | 39100 | 39050 | 2045 |
| 534 | 20240624 | 101500 | 4717082900 | 39150 | 39200 | 39200 | 39150 | 120 |
| 535 | 20240624 | 101400 | 4712384800 | 39200 | 39150 | 39200 | 39150 | 431 |
| 536 | 20240624 | 101300 | 4695510850 | 39150 | 39200 | 39200 | 39150 | 436 |
| 537 | 20240624 | 101200 | 4678437900 | 39200 | 39250 | 39250 | 39150 | 1013 |
| 538 | 20240624 | 101100 | 4638729200 | 39250 | 39250 | 39250 | 39200 | 791 |
| 539 | 20240624 | 101000 | 4607719600 | 39250 | 39200 | 39250 | 39200 | 887 |
| 540 | 20240624 | 100900 | 4572940850 | 39200 | 39250 | 39250 | 39200 | 731 |
| 541 | 20240624 | 100800 | 4544253650 | 39250 | 39250 | 39300 | 39200 | 283 |
| 542 | 20240624 | 100700 | 4533146300 | 39250 | 39250 | 39300 | 39200 | 549 |
| 543 | 20240624 | 100600 | 4511598350 | 39250 | 39250 | 39250 | 39200 | 43 |
| 544 | 20240624 | 100500 | 4509910650 | 39250 | 39200 | 39250 | 39200 | 143 |
| 545 | 20240624 | 100400 | 4504299800 | 39250 | 39300 | 39300 | 39250 | 1106 |
| 546 | 20240624 | 100300 | 4460872800 | 39300 | 39300 | 39300 | 39250 | 334 |
| 547 | 20240624 | 100200 | 4447746700 | 39300 | 39300 | 39300 | 39250 | 100 |
| 548 | 20240624 | 100100 | 4443817050 | 39300 | 39300 | 39300 | 39200 | 703 |
| 549 | 20240624 | 100000 | 4416230200 | 39250 | 39300 | 39350 | 39250 | 1037 |
| 550 | 20240624 | 095900 | 4375518600 | 39250 | 39350 | 39350 | 39250 | 613 |
| 551 | 20240624 | 095800 | 4351434350 | 39300 | 39250 | 39350 | 39250 | 670 |
| 552 | 20240624 | 095700 | 4325113350 | 39250 | 39300 | 39300 | 39200 | 1711 |
| 553 | 20240624 | 095600 | 4257951100 | 39300 | 39300 | 39300 | 39300 | 522 |
| 554 | 20240624 | 095500 | 4237436500 | 39300 | 39250 | 39300 | 39250 | 1159 |
| 555 | 20240624 | 095400 | 4191910200 | 39250 | 39250 | 39300 | 39250 | 933 |
| 556 | 20240624 | 095300 | 4155286850 | 39300 | 39300 | 39300 | 39250 | 787 |
| 557 | 20240624 | 095200 | 4124382600 | 39300 | 39300 | 39300 | 39250 | 553 |
| 558 | 20240624 | 095100 | 4102659700 | 39350 | 39350 | 39350 | 39300 | 763 |
| 559 | 20240624 | 095000 | 4072668550 | 39350 | 39350 | 39350 | 39300 | 298 |
| 560 | 20240624 | 094900 | 4060945150 | 39300 | 39350 | 39350 | 39300 | 818 |
| 561 | 20240624 | 094800 | 4028764950 | 39300 | 39250 | 39350 | 39250 | 835 |
| 562 | 20240624 | 094700 | 3995981150 | 39250 | 39250 | 39250 | 39200 | 283 |
| 563 | 20240624 | 094600 | 3984880800 | 39250 | 39250 | 39250 | 39200 | 540 |
| 564 | 20240624 | 094500 | 3963688300 | 39250 | 39350 | 39400 | 39250 | 1967 |
| 565 | 20240624 | 094400 | 3886347100 | 39300 | 39400 | 39450 | 39300 | 7095 |
| 566 | 20240624 | 094300 | 3606755150 | 39400 | 39300 | 39400 | 39300 | 3853 |
| 567 | 20240624 | 094200 | 3455134750 | 39350 | 39300 | 39350 | 39250 | 3362 |
| 568 | 20240624 | 094100 | 3323068700 | 39300 | 39300 | 39300 | 39250 | 1136 |
| 569 | 20240624 | 094000 | 3278453150 | 39300 | 39300 | 39300 | 39250 | 743 |
| 570 | 20240624 | 093900 | 3249287400 | 39300 | 39150 | 39300 | 39150 | 2034 |
| 571 | 20240624 | 093800 | 3169472700 | 39200 | 39200 | 39200 | 39150 | 871 |
| 572 | 20240624 | 093700 | 3135357400 | 39150 | 39050 | 39150 | 39050 | 692 |
| 573 | 20240624 | 093600 | 3108275100 | 39100 | 39100 | 39150 | 39050 | 692 |
| 574 | 20240624 | 093500 | 3081221400 | 39100 | 39150 | 39150 | 39050 | 1053 |
| 575 | 20240624 | 093400 | 3040050300 | 39100 | 39150 | 39150 | 39100 | 307 |
| 576 | 20240624 | 093300 | 3028046200 | 39150 | 39100 | 39150 | 39100 | 325 |
| 577 | 20240624 | 093200 | 3015336950 | 39100 | 39200 | 39200 | 39100 | 1290 |
| 578 | 20240624 | 093100 | 2964859650 | 39200 | 39150 | 39200 | 39150 | 432 |
| 579 | 20240624 | 093000 | 2947937700 | 39150 | 39150 | 39200 | 39050 | 388 |
| 580 | 20240624 | 092900 | 2932753200 | 39200 | 39050 | 39200 | 39000 | 3177 |
| 581 | 20240624 | 092800 | 2808600950 | 39100 | 39050 | 39150 | 39050 | 510 |
| 582 | 20240624 | 092700 | 2788680850 | 39050 | 39150 | 39150 | 39050 | 2138 |
| 583 | 20240624 | 092600 | 2705040400 | 39150 | 39100 | 39250 | 39100 | 3779 |
| 584 | 20240624 | 092500 | 2557089900 | 39100 | 39050 | 39100 | 39000 | 1505 |
| 585 | 20240624 | 092400 | 2498320550 | 39050 | 39150 | 39150 | 39000 | 3292 |
| 586 | 20240624 | 092300 | 2369695950 | 39150 | 39150 | 39150 | 39100 | 316 |
| 587 | 20240624 | 092200 | 2357335350 | 39150 | 39150 | 39150 | 39100 | 548 |
| 588 | 20240624 | 092100 | 2335889400 | 39150 | 39150 | 39150 | 39100 | 1683 |
| 589 | 20240624 | 092000 | 2270017950 | 39150 | 39100 | 39150 | 39100 | 784 |
| 590 | 20240624 | 091900 | 2239358300 | 39100 | 39100 | 39150 | 39050 | 984 |
| 591 | 20240624 | 091800 | 2200886950 | 39150 | 39100 | 39150 | 39100 | 970 |
| 592 | 20240624 | 091700 | 2162937150 | 39150 | 39300 | 39300 | 39100 | 2358 |
| 593 | 20240624 | 091600 | 2070459350 | 39300 | 39300 | 39300 | 39250 | 852 |
| 594 | 20240624 | 091500 | 2037003500 | 39300 | 39350 | 39400 | 39200 | 3087 |
| 595 | 20240624 | 091400 | 1915647900 | 39300 | 39100 | 39300 | 39100 | 2605 |
| 596 | 20240624 | 091300 | 1813530450 | 39100 | 38950 | 39100 | 38950 | 4808 |
| 597 | 20240624 | 091200 | 1625813600 | 38950 | 39000 | 39000 | 38900 | 5253 |
| 598 | 20240624 | 091100 | 1421086950 | 39000 | 39050 | 39100 | 39000 | 1223 |
| 599 | 20240624 | 091000 | 1373337300 | 39050 | 39100 | 39100 | 39000 | 1108 |
| 600 | 20240624 | 090900 | 1330088450 | 39050 | 39150 | 39150 | 39050 | 2252 |
| 601 | 20240624 | 090800 | 1242113300 | 39050 | 39050 | 39200 | 39050 | 3014 |
| 602 | 20240624 | 090700 | 1124227300 | 39050 | 39150 | 39150 | 39050 | 1615 |
| 603 | 20240624 | 090600 | 1061097050 | 39150 | 39300 | 39300 | 39100 | 2895 |
| 604 | 20240624 | 090500 | 947608400 | 39300 | 39300 | 39300 | 39100 | 3227 |
| 605 | 20240624 | 090400 | 821122750 | 39300 | 39200 | 39300 | 39150 | 2124 |
| 606 | 20240624 | 090300 | 737739100 | 39200 | 39000 | 39200 | 39000 | 2417 |
| 607 | 20240624 | 090200 | 643352600 | 39000 | 39300 | 39300 | 39000 | 2996 |
| 608 | 20240624 | 090100 | 526199700 | 39300 | 39150 | 39450 | 39000 | 4549 |
| 609 | 20240624 | 090000 | 347390250 | 39050 | 38950 | 39250 | 38900 | 8864 |