33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 191300 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 15719 |
| 3 | 20240607 | 191200 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20240607 | 191100 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20240607 | 191000 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20240607 | 190900 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20240607 | 190800 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20240607 | 190700 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20240607 | 190600 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20240607 | 190500 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20240607 | 190400 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20240607 | 190300 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20240607 | 190200 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20240607 | 190100 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20240607 | 190000 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20240607 | 185900 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20240607 | 185800 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20240607 | 185700 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20240607 | 185600 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20240607 | 185500 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20240607 | 185400 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20240607 | 185300 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20240607 | 185200 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20240607 | 185100 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20240607 | 185000 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20240607 | 184900 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20240607 | 184800 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20240607 | 184700 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20240607 | 184600 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20240607 | 184500 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20240607 | 184400 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20240607 | 184300 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 15719 |
| 33 | 20240607 | 184200 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20240607 | 184100 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20240607 | 184000 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20240607 | 183900 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20240607 | 183800 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20240607 | 183700 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20240607 | 183600 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20240607 | 183500 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20240607 | 183400 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20240607 | 183300 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20240607 | 183200 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20240607 | 183100 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20240607 | 183000 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20240607 | 182900 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20240607 | 182800 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20240607 | 182700 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20240607 | 182600 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20240607 | 182500 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20240607 | 182400 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20240607 | 182300 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20240607 | 182200 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20240607 | 182100 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20240607 | 182000 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20240607 | 181900 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20240607 | 181800 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20240607 | 181700 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20240607 | 181600 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20240607 | 181500 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20240607 | 181400 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20240607 | 181300 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 15719 |
| 63 | 20240607 | 181200 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20240607 | 181100 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20240607 | 181000 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20240607 | 180900 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20240607 | 180800 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20240607 | 180700 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20240607 | 180600 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20240607 | 180500 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20240607 | 180400 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20240607 | 180300 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20240607 | 180200 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20240607 | 180100 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20240607 | 180000 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20240607 | 175900 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20240607 | 175800 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20240607 | 175700 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20240607 | 175600 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20240607 | 175500 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20240607 | 175400 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20240607 | 175300 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20240607 | 175200 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20240607 | 175100 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20240607 | 175000 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20240607 | 174900 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20240607 | 174800 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20240607 | 174700 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20240607 | 174600 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20240607 | 174500 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20240607 | 174400 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20240607 | 174300 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 15719 |
| 93 | 20240607 | 174200 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20240607 | 174100 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20240607 | 174000 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20240607 | 173900 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20240607 | 173800 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20240607 | 173700 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20240607 | 173600 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20240607 | 173500 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20240607 | 173400 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20240607 | 173300 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20240607 | 173200 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20240607 | 173100 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20240607 | 173000 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20240607 | 172900 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20240607 | 172800 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20240607 | 172700 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20240607 | 172600 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20240607 | 172500 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20240607 | 172400 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20240607 | 172300 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20240607 | 172200 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20240607 | 172100 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20240607 | 172000 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20240607 | 171900 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20240607 | 171800 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20240607 | 171700 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20240607 | 171600 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20240607 | 171500 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20240607 | 171400 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20240607 | 171300 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 15719 |
| 123 | 20240607 | 171200 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20240607 | 171100 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20240607 | 171000 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20240607 | 170900 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20240607 | 170800 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20240607 | 170700 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20240607 | 170600 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20240607 | 170500 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20240607 | 170400 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20240607 | 170300 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20240607 | 170200 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20240607 | 170100 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20240607 | 170000 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20240607 | 165900 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20240607 | 165800 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20240607 | 165700 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20240607 | 165600 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20240607 | 165500 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20240607 | 165400 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20240607 | 165300 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20240607 | 165200 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20240607 | 165100 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20240607 | 165000 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20240607 | 164900 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20240607 | 164800 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20240607 | 164700 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20240607 | 164600 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20240607 | 164500 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20240607 | 164400 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20240607 | 164300 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 15719 |
| 153 | 20240607 | 164200 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20240607 | 164100 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20240607 | 164000 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20240607 | 163900 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20240607 | 163800 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20240607 | 163700 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20240607 | 163600 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20240607 | 163500 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20240607 | 163400 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20240607 | 163300 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20240607 | 163200 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20240607 | 163100 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20240607 | 163000 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20240607 | 162900 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20240607 | 162800 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20240607 | 162700 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20240607 | 162600 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20240607 | 162500 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20240607 | 162400 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20240607 | 162300 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20240607 | 162200 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20240607 | 162100 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20240607 | 162000 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20240607 | 161900 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20240607 | 161800 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20240607 | 161700 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20240607 | 161600 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20240607 | 161500 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20240607 | 161400 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20240607 | 161300 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 15719 |
| 183 | 20240607 | 161200 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 184 | 20240607 | 161100 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 185 | 20240607 | 161000 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 186 | 20240607 | 160900 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 187 | 20240607 | 160800 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20240607 | 160700 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20240607 | 160600 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20240607 | 160500 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 191 | 20240607 | 160400 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 192 | 20240607 | 160300 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 193 | 20240607 | 160200 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 194 | 20240607 | 160100 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 195 | 20240607 | 160000 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 196 | 20240607 | 155900 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 197 | 20240607 | 155800 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 198 | 20240607 | 155700 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 199 | 20240607 | 155600 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 200 | 20240607 | 155500 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 201 | 20240607 | 155400 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 202 | 20240607 | 155300 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 203 | 20240607 | 155200 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 204 | 20240607 | 155100 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 205 | 20240607 | 155000 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 206 | 20240607 | 154900 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 207 | 20240607 | 154800 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 208 | 20240607 | 154700 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 209 | 20240607 | 154600 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 210 | 20240607 | 154500 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 211 | 20240607 | 154400 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 212 | 20240607 | 154300 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 15719 |
| 213 | 20240607 | 154200 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 214 | 20240607 | 154100 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 215 | 20240607 | 154000 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 216 | 20240607 | 153900 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 217 | 20240607 | 153800 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 218 | 20240607 | 153700 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 219 | 20240607 | 153600 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 220 | 20240607 | 153500 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 221 | 20240607 | 153400 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 222 | 20240607 | 153300 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 223 | 20240607 | 153200 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 224 | 20240607 | 153100 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 225 | 20240607 | 153000 | 10307900900 | 24550 | 24550 | 24550 | 24550 | 15719 |
| 226 | 20240607 | 152900 | 9921999450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 227 | 20240607 | 152800 | 9921999450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 228 | 20240607 | 152700 | 9921999450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 229 | 20240607 | 152600 | 9921999450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 230 | 20240607 | 152500 | 9921999450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 231 | 20240607 | 152400 | 9921999450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 232 | 20240607 | 152300 | 9921999450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 233 | 20240607 | 152200 | 9921999450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 234 | 20240607 | 152100 | 9921999450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 235 | 20240607 | 152000 | 9921999450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 236 | 20240607 | 151900 | 9921999450 | 24450 | 24500 | 24550 | 24450 | 1566 |
| 237 | 20240607 | 151800 | 9883639250 | 24500 | 24450 | 24500 | 24400 | 3086 |
| 238 | 20240607 | 151700 | 9808206350 | 24450 | 24400 | 24450 | 24400 | 542 |
| 239 | 20240607 | 151600 | 9794977750 | 24450 | 24400 | 24450 | 24400 | 342 |
| 240 | 20240607 | 151500 | 9786629500 | 24400 | 24450 | 24450 | 24400 | 408 |
| 241 | 20240607 | 151400 | 9776667000 | 24400 | 24500 | 24500 | 24400 | 1447 |
| 242 | 20240607 | 151300 | 9741288050 | 24450 | 24400 | 24500 | 24400 | 326 |
| 243 | 20240607 | 151200 | 9733316900 | 24450 | 24450 | 24450 | 24400 | 697 |
| 244 | 20240607 | 151100 | 9716275300 | 24450 | 24450 | 24500 | 24450 | 369 |
| 245 | 20240607 | 151000 | 9707251500 | 24450 | 24450 | 24500 | 24450 | 2476 |
| 246 | 20240607 | 150900 | 9646623500 | 24450 | 24450 | 24450 | 24450 | 523 |
| 247 | 20240607 | 150800 | 9633836150 | 24450 | 24500 | 24500 | 24450 | 4586 |
| 248 | 20240607 | 150700 | 9521688550 | 24500 | 24500 | 24500 | 24450 | 473 |
| 249 | 20240607 | 150600 | 9510100100 | 24500 | 24450 | 24500 | 24450 | 3930 |
| 250 | 20240607 | 150500 | 9413815400 | 24500 | 24450 | 24500 | 24450 | 723 |
| 251 | 20240607 | 150400 | 9396137750 | 24450 | 24500 | 24500 | 24450 | 210 |
| 252 | 20240607 | 150300 | 9390996050 | 24450 | 24450 | 24500 | 24450 | 1364 |
| 253 | 20240607 | 150200 | 9357646150 | 24450 | 24450 | 24450 | 24450 | 227 |
| 254 | 20240607 | 150100 | 9352096000 | 24450 | 24500 | 24500 | 24450 | 1370 |
| 255 | 20240607 | 150000 | 9318591900 | 24500 | 24450 | 24500 | 24450 | 5734 |
| 256 | 20240607 | 145900 | 9178325750 | 24500 | 24500 | 24550 | 24450 | 1603 |
| 257 | 20240607 | 145800 | 9139052750 | 24550 | 24500 | 24550 | 24500 | 235 |
| 258 | 20240607 | 145700 | 9133284050 | 24500 | 24500 | 24550 | 24500 | 377 |
| 259 | 20240607 | 145600 | 9124044800 | 24500 | 24500 | 24550 | 24500 | 261 |
| 260 | 20240607 | 145500 | 9117649350 | 24500 | 24500 | 24550 | 24500 | 649 |
| 261 | 20240607 | 145400 | 9101722450 | 24500 | 24500 | 24550 | 24500 | 340 |
| 262 | 20240607 | 145300 | 9093376200 | 24550 | 24500 | 24550 | 24500 | 1742 |
| 263 | 20240607 | 145200 | 9050618600 | 24500 | 24500 | 24550 | 24500 | 764 |
| 264 | 20240607 | 145100 | 9031897600 | 24500 | 24500 | 24550 | 24500 | 1278 |
| 265 | 20240607 | 145000 | 9000586550 | 24550 | 24550 | 24550 | 24500 | 493 |
| 266 | 20240607 | 144900 | 8988497500 | 24550 | 24550 | 24550 | 24550 | 228 |
| 267 | 20240607 | 144800 | 8982900100 | 24550 | 24550 | 24600 | 24500 | 1762 |
| 268 | 20240607 | 144700 | 8939642950 | 24500 | 24550 | 24550 | 24500 | 17 |
| 269 | 20240607 | 144600 | 8939226050 | 24500 | 24550 | 24550 | 24500 | 592 |
| 270 | 20240607 | 144500 | 8924719300 | 24550 | 24500 | 24550 | 24500 | 391 |
| 271 | 20240607 | 144400 | 8915121450 | 24550 | 24500 | 24550 | 24500 | 125 |
| 272 | 20240607 | 144300 | 8912053900 | 24500 | 24550 | 24550 | 24500 | 2030 |
| 273 | 20240607 | 144200 | 8862225200 | 24500 | 24500 | 24550 | 24500 | 496 |
| 274 | 20240607 | 144100 | 8850073150 | 24550 | 24500 | 24550 | 24500 | 266 |
| 275 | 20240607 | 144000 | 8843553350 | 24550 | 24500 | 24550 | 24500 | 227 |
| 276 | 20240607 | 143900 | 8837982850 | 24500 | 24500 | 24550 | 24500 | 227 |
| 277 | 20240607 | 143800 | 8832416300 | 24500 | 24500 | 24500 | 24500 | 15 |
| 278 | 20240607 | 143700 | 8832048800 | 24500 | 24500 | 24550 | 24450 | 2544 |
| 279 | 20240607 | 143600 | 8769717800 | 24500 | 24500 | 24550 | 24500 | 2533 |
| 280 | 20240607 | 143500 | 8707658150 | 24500 | 24550 | 24550 | 24500 | 545 |
| 281 | 20240607 | 143400 | 8694305000 | 24500 | 24500 | 24550 | 24500 | 22 |
| 282 | 20240607 | 143300 | 8693765850 | 24500 | 24500 | 24500 | 24500 | 37 |
| 283 | 20240607 | 143200 | 8692859350 | 24500 | 24550 | 24550 | 24500 | 528 |
| 284 | 20240607 | 143100 | 8679902250 | 24550 | 24550 | 24600 | 24500 | 586 |
| 285 | 20240607 | 143000 | 8665517650 | 24550 | 24550 | 24550 | 24550 | 499 |
| 286 | 20240607 | 142900 | 8653267200 | 24550 | 24550 | 24550 | 24550 | 9 |
| 287 | 20240607 | 142800 | 8653046250 | 24550 | 24550 | 24550 | 24550 | 306 |
| 288 | 20240607 | 142700 | 8645533950 | 24550 | 24550 | 24550 | 24550 | 700 |
| 289 | 20240607 | 142600 | 8628348950 | 24500 | 24550 | 24600 | 24500 | 2527 |
| 290 | 20240607 | 142500 | 8566309350 | 24500 | 24500 | 24550 | 24500 | 521 |
| 291 | 20240607 | 142400 | 8553524800 | 24500 | 24500 | 24550 | 24500 | 311 |
| 292 | 20240607 | 142300 | 8545903000 | 24500 | 24500 | 24550 | 24500 | 127 |
| 293 | 20240607 | 142200 | 8542791100 | 24500 | 24500 | 24550 | 24500 | 589 |
| 294 | 20240607 | 142100 | 8528359800 | 24500 | 24500 | 24500 | 24500 | 136 |
| 295 | 20240607 | 142000 | 8525027800 | 24500 | 24500 | 24550 | 24500 | 331 |
| 296 | 20240607 | 141900 | 8516918000 | 24500 | 24500 | 24550 | 24500 | 1096 |
| 297 | 20240607 | 141800 | 8490065950 | 24550 | 24500 | 24550 | 24500 | 939 |
| 298 | 20240607 | 141700 | 8467059350 | 24550 | 24500 | 24550 | 24500 | 212 |
| 299 | 20240607 | 141600 | 8461860350 | 24500 | 24500 | 24550 | 24500 | 66 |
| 300 | 20240607 | 141500 | 8460240850 | 24500 | 24500 | 24550 | 24500 | 106 |
| 301 | 20240607 | 141400 | 8457643350 | 24500 | 24500 | 24550 | 24500 | 81 |
| 302 | 20240607 | 141300 | 8455656100 | 24500 | 24500 | 24500 | 24500 | 182 |
| 303 | 20240607 | 141200 | 8451197100 | 24550 | 24500 | 24550 | 24500 | 25 |
| 304 | 20240607 | 141100 | 8450584400 | 24500 | 24500 | 24550 | 24500 | 518 |
| 305 | 20240607 | 141000 | 8437893300 | 24550 | 24500 | 24550 | 24500 | 84 |
| 306 | 20240607 | 140900 | 8435831750 | 24500 | 24550 | 24550 | 24500 | 26 |
| 307 | 20240607 | 140800 | 8435194700 | 24550 | 24550 | 24550 | 24550 | 166 |
| 308 | 20240607 | 140700 | 8431119400 | 24550 | 24500 | 24550 | 24500 | 145 |
| 309 | 20240607 | 140600 | 8427566400 | 24500 | 24500 | 24550 | 24500 | 302 |
| 310 | 20240607 | 140500 | 8420167300 | 24500 | 24500 | 24550 | 24450 | 1959 |
| 311 | 20240607 | 140400 | 8372169500 | 24500 | 24500 | 24500 | 24450 | 64 |
| 312 | 20240607 | 140300 | 8370601600 | 24500 | 24450 | 24500 | 24450 | 493 |
| 313 | 20240607 | 140200 | 8358542700 | 24450 | 24450 | 24450 | 24450 | 530 |
| 314 | 20240607 | 140100 | 8345584200 | 24450 | 24500 | 24500 | 24450 | 358 |
| 315 | 20240607 | 140000 | 8336813300 | 24500 | 24500 | 24550 | 24500 | 673 |
| 316 | 20240607 | 135900 | 8320317300 | 24500 | 24500 | 24500 | 24500 | 1301 |
| 317 | 20240607 | 135800 | 8288442800 | 24500 | 24500 | 24500 | 24500 | 529 |
| 318 | 20240607 | 135700 | 8275482300 | 24500 | 24500 | 24550 | 24500 | 336 |
| 319 | 20240607 | 135600 | 8267249800 | 24550 | 24500 | 24550 | 24500 | 146 |
| 320 | 20240607 | 135500 | 8263670150 | 24500 | 24550 | 24550 | 24500 | 546 |
| 321 | 20240607 | 135400 | 8250292500 | 24550 | 24500 | 24550 | 24500 | 258 |
| 322 | 20240607 | 135300 | 8243965950 | 24500 | 24500 | 24550 | 24500 | 308 |
| 323 | 20240607 | 135200 | 8236416950 | 24500 | 24550 | 24550 | 24500 | 130 |
| 324 | 20240607 | 135100 | 8233227900 | 24500 | 24550 | 24550 | 24500 | 557 |
| 325 | 20240607 | 135000 | 8219578600 | 24550 | 24550 | 24550 | 24500 | 110 |
| 326 | 20240607 | 134900 | 8216879950 | 24500 | 24550 | 24550 | 24500 | 163 |
| 327 | 20240607 | 134800 | 8212883700 | 24500 | 24500 | 24500 | 24500 | 435 |
| 328 | 20240607 | 134700 | 8202226200 | 24550 | 24550 | 24550 | 24500 | 387 |
| 329 | 20240607 | 134600 | 8192725450 | 24500 | 24550 | 24600 | 24500 | 286 |
| 330 | 20240607 | 134500 | 8185707350 | 24550 | 24650 | 24700 | 24550 | 10164 |
| 331 | 20240607 | 134400 | 7935329500 | 24650 | 24650 | 24700 | 24650 | 439 |
| 332 | 20240607 | 134300 | 7924501600 | 24650 | 24650 | 24650 | 24650 | 11 |
| 333 | 20240607 | 134200 | 7924230450 | 24650 | 24700 | 24700 | 24650 | 78 |
| 334 | 20240607 | 134100 | 7922305550 | 24700 | 24700 | 24700 | 24700 | 34 |
| 335 | 20240607 | 134000 | 7921465750 | 24700 | 24700 | 24700 | 24650 | 674 |
| 336 | 20240607 | 133900 | 7904845400 | 24700 | 24700 | 24700 | 24650 | 130 |
| 337 | 20240607 | 133800 | 7901634500 | 24700 | 24700 | 24700 | 24650 | 392 |
| 338 | 20240607 | 133700 | 7891954900 | 24700 | 24700 | 24700 | 24700 | 233 |
| 339 | 20240607 | 133600 | 7886199800 | 24650 | 24650 | 24650 | 24650 | 40 |
| 340 | 20240607 | 133500 | 7885213800 | 24700 | 24650 | 24700 | 24650 | 61 |
| 341 | 20240607 | 133400 | 7883707600 | 24650 | 24700 | 24700 | 24650 | 248 |
| 342 | 20240607 | 133300 | 7877583650 | 24700 | 24700 | 24700 | 24700 | 129 |
| 343 | 20240607 | 133200 | 7874397350 | 24700 | 24700 | 24700 | 24650 | 156 |
| 344 | 20240607 | 133100 | 7870546100 | 24650 | 24650 | 24650 | 24650 | 8 |
| 345 | 20240607 | 133000 | 7870348900 | 24650 | 24700 | 24700 | 24650 | 43 |
| 346 | 20240607 | 132900 | 7869288600 | 24650 | 24650 | 24650 | 24650 | 104 |
| 347 | 20240607 | 132800 | 7866725000 | 24650 | 24650 | 24650 | 24650 | 425 |
| 348 | 20240607 | 132700 | 7856248750 | 24650 | 24650 | 24700 | 24650 | 345 |
| 349 | 20240607 | 132600 | 7847741500 | 24650 | 24650 | 24700 | 24650 | 235 |
| 350 | 20240607 | 132500 | 7841946350 | 24650 | 24700 | 24700 | 24650 | 359 |
| 351 | 20240607 | 132400 | 7833096750 | 24650 | 24650 | 24700 | 24650 | 105 |
| 352 | 20240607 | 132300 | 7830507450 | 24650 | 24700 | 24700 | 24650 | 101 |
| 353 | 20240607 | 132200 | 7828016550 | 24700 | 24700 | 24700 | 24700 | 412 |
| 354 | 20240607 | 132100 | 7817840150 | 24650 | 24650 | 24700 | 24650 | 72 |
| 355 | 20240607 | 132000 | 7816064850 | 24700 | 24700 | 24700 | 24700 | 291 |
| 356 | 20240607 | 131900 | 7808877150 | 24650 | 24700 | 24700 | 24650 | 392 |
| 357 | 20240607 | 131800 | 7799205350 | 24700 | 24700 | 24700 | 24700 | 202 |
| 358 | 20240607 | 131700 | 7794215950 | 24650 | 24650 | 24650 | 24600 | 480 |
| 359 | 20240607 | 131600 | 7782385900 | 24650 | 24650 | 24650 | 24600 | 1074 |
| 360 | 20240607 | 131500 | 7755911900 | 24650 | 24600 | 24650 | 24600 | 79 |
| 361 | 20240607 | 131400 | 7753966350 | 24600 | 24600 | 24650 | 24600 | 233 |
| 362 | 20240607 | 131300 | 7748234400 | 24600 | 24600 | 24600 | 24600 | 111 |
| 363 | 20240607 | 131200 | 7745503800 | 24600 | 24650 | 24650 | 24600 | 952 |
| 364 | 20240607 | 131100 | 7722040750 | 24650 | 24650 | 24650 | 24600 | 185 |
| 365 | 20240607 | 131000 | 7717482200 | 24650 | 24600 | 24650 | 24600 | 260 |
| 366 | 20240607 | 130900 | 7711073550 | 24650 | 24650 | 24650 | 24600 | 47 |
| 367 | 20240607 | 130800 | 7709916850 | 24650 | 24650 | 24650 | 24650 | 24 |
| 368 | 20240607 | 130700 | 7709325250 | 24600 | 24600 | 24600 | 24600 | 91 |
| 369 | 20240607 | 130600 | 7707086650 | 24600 | 24600 | 24600 | 24600 | 114 |
| 370 | 20240607 | 130500 | 7704282250 | 24650 | 24600 | 24650 | 24600 | 54 |
| 371 | 20240607 | 130400 | 7702953250 | 24600 | 24650 | 24650 | 24600 | 91 |
| 372 | 20240607 | 130300 | 7700712300 | 24600 | 24600 | 24600 | 24600 | 437 |
| 373 | 20240607 | 130200 | 7689962100 | 24650 | 24600 | 24650 | 24600 | 509 |
| 374 | 20240607 | 130100 | 7677440450 | 24600 | 24650 | 24650 | 24600 | 40 |
| 375 | 20240607 | 130000 | 7676456400 | 24550 | 24600 | 24600 | 24550 | 106 |
| 376 | 20240607 | 125900 | 7673848850 | 24600 | 24600 | 24600 | 24550 | 423 |
| 377 | 20240607 | 125800 | 7663444750 | 24600 | 24600 | 24650 | 24600 | 225 |
| 378 | 20240607 | 125700 | 7657909500 | 24600 | 24600 | 24600 | 24550 | 555 |
| 379 | 20240607 | 125600 | 7644261900 | 24550 | 24550 | 24550 | 24550 | 95 |
| 380 | 20240607 | 125500 | 7641929650 | 24600 | 24600 | 24600 | 24550 | 76 |
| 381 | 20240607 | 125400 | 7640061900 | 24600 | 24600 | 24600 | 24600 | 131 |
| 382 | 20240607 | 125300 | 7636839300 | 24600 | 24600 | 24650 | 24600 | 65 |
| 383 | 20240607 | 125200 | 7635239200 | 24600 | 24600 | 24650 | 24600 | 574 |
| 384 | 20240607 | 125100 | 7621114050 | 24600 | 24600 | 24650 | 24550 | 5500 |
| 385 | 20240607 | 125000 | 7485813850 | 24550 | 24600 | 24600 | 24550 | 54 |
| 386 | 20240607 | 124900 | 7484487700 | 24550 | 24600 | 24600 | 24550 | 248 |
| 387 | 20240607 | 124800 | 7478391400 | 24600 | 24550 | 24600 | 24500 | 1007 |
| 388 | 20240607 | 124700 | 7453668700 | 24500 | 24550 | 24550 | 24500 | 39 |
| 389 | 20240607 | 124600 | 7452711350 | 24550 | 24500 | 24550 | 24500 | 187 |
| 390 | 20240607 | 124500 | 7448126650 | 24550 | 24500 | 24550 | 24500 | 51 |
| 391 | 20240607 | 124400 | 7446876100 | 24500 | 24500 | 24500 | 24500 | 88 |
| 392 | 20240607 | 124300 | 7444720100 | 24550 | 24550 | 24550 | 24550 | 5 |
| 393 | 20240607 | 124200 | 7444597350 | 24550 | 24550 | 24550 | 24500 | 418 |
| 394 | 20240607 | 124100 | 7434355750 | 24550 | 24550 | 24550 | 24550 | 162 |
| 395 | 20240607 | 124000 | 7430378650 | 24550 | 24550 | 24550 | 24550 | 38 |
| 396 | 20240607 | 123900 | 7429445750 | 24600 | 24600 | 24600 | 24550 | 326 |
| 397 | 20240607 | 123800 | 7421439700 | 24600 | 24550 | 24600 | 24550 | 248 |
| 398 | 20240607 | 123700 | 7415351200 | 24550 | 24550 | 24600 | 24550 | 757 |
| 399 | 20240607 | 123600 | 7396766750 | 24600 | 24550 | 24600 | 24550 | 67 |
| 400 | 20240607 | 123500 | 7395121050 | 24550 | 24550 | 24550 | 24500 | 2431 |
| 401 | 20240607 | 123400 | 7335494800 | 24550 | 24500 | 24550 | 24500 | 347 |
| 402 | 20240607 | 123300 | 7326993100 | 24500 | 24500 | 24500 | 24500 | 2 |
| 403 | 20240607 | 123200 | 7326944100 | 24550 | 24550 | 24550 | 24500 | 86 |
| 404 | 20240607 | 123100 | 7324834500 | 24550 | 24500 | 24550 | 24500 | 18 |
| 405 | 20240607 | 123000 | 7324393450 | 24500 | 24550 | 24550 | 24500 | 263 |
| 406 | 20240607 | 122900 | 7317946100 | 24500 | 24550 | 24550 | 24500 | 519 |
| 407 | 20240607 | 122800 | 7305216100 | 24550 | 24600 | 24600 | 24550 | 403 |
| 408 | 20240607 | 122700 | 7295319350 | 24600 | 24600 | 24600 | 24550 | 107 |
| 409 | 20240607 | 122600 | 7292692150 | 24600 | 24550 | 24600 | 24550 | 307 |
| 410 | 20240607 | 122500 | 7285154300 | 24550 | 24600 | 24600 | 24550 | 106 |
| 411 | 20240607 | 122400 | 7282551800 | 24550 | 24550 | 24600 | 24550 | 255 |
| 412 | 20240607 | 122300 | 7276291450 | 24550 | 24550 | 24550 | 24550 | 11 |
| 413 | 20240607 | 122200 | 7276021400 | 24550 | 24600 | 24600 | 24550 | 127 |
| 414 | 20240607 | 122100 | 7272903050 | 24600 | 24600 | 24600 | 24550 | 41 |
| 415 | 20240607 | 122000 | 7271894550 | 24600 | 24550 | 24600 | 24550 | 42 |
| 416 | 20240607 | 121900 | 7270863200 | 24550 | 24550 | 24550 | 24550 | 4034 |
| 417 | 20240607 | 121800 | 7171828500 | 24550 | 24600 | 24600 | 24550 | 1275 |
| 418 | 20240607 | 121700 | 7140527200 | 24600 | 24600 | 24600 | 24600 | 69 |
| 419 | 20240607 | 121600 | 7138829800 | 24550 | 24550 | 24550 | 24550 | 170 |
| 420 | 20240607 | 121500 | 7134656300 | 24550 | 24550 | 24550 | 24550 | 6 |
| 421 | 20240607 | 121400 | 7134509000 | 24550 | 24550 | 24550 | 24550 | 300 |
| 422 | 20240607 | 121300 | 7127144000 | 24550 | 24550 | 24550 | 24550 | 19 |
| 423 | 20240607 | 121200 | 7126677550 | 24550 | 24550 | 24550 | 24550 | 105 |
| 424 | 20240607 | 121100 | 7124099800 | 24600 | 24550 | 24600 | 24550 | 41 |
| 425 | 20240607 | 121000 | 7123093150 | 24500 | 24550 | 24550 | 24500 | 50 |
| 426 | 20240607 | 120900 | 7121865750 | 24500 | 24550 | 24550 | 24500 | 224 |
| 427 | 20240607 | 120800 | 7116371550 | 24600 | 24550 | 24600 | 24550 | 2416 |
| 428 | 20240607 | 120700 | 7056969700 | 24500 | 24550 | 24550 | 24500 | 168 |
| 429 | 20240607 | 120600 | 7052847250 | 24550 | 24550 | 24550 | 24550 | 43 |
| 430 | 20240607 | 120500 | 7051791600 | 24550 | 24550 | 24550 | 24500 | 157 |
| 431 | 20240607 | 120400 | 7047939650 | 24550 | 24500 | 24550 | 24500 | 1140 |
| 432 | 20240607 | 120300 | 7020007650 | 24550 | 24500 | 24550 | 24500 | 168 |
| 433 | 20240607 | 120200 | 7015885150 | 24550 | 24550 | 24550 | 24500 | 1400 |
| 434 | 20240607 | 120100 | 6981537950 | 24600 | 24550 | 24600 | 24550 | 123 |
| 435 | 20240607 | 120000 | 6978516700 | 24550 | 24600 | 24600 | 24550 | 90 |
| 436 | 20240607 | 115900 | 6976306200 | 24550 | 24550 | 24550 | 24550 | 185 |
| 437 | 20240607 | 115800 | 6971764450 | 24550 | 24550 | 24550 | 24550 | 21 |
| 438 | 20240607 | 115700 | 6971248900 | 24550 | 24550 | 24550 | 24550 | 67 |
| 439 | 20240607 | 115600 | 6969604050 | 24550 | 24550 | 24600 | 24550 | 106 |
| 440 | 20240607 | 115500 | 6966998650 | 24600 | 24550 | 24600 | 24550 | 69 |
| 441 | 20240607 | 115400 | 6965304600 | 24550 | 24600 | 24600 | 24550 | 585 |
| 442 | 20240607 | 115300 | 6950921100 | 24550 | 24550 | 24600 | 24550 | 59 |
| 443 | 20240607 | 115200 | 6949472600 | 24550 | 24550 | 24550 | 24550 | 614 |
| 444 | 20240607 | 115100 | 6934398900 | 24550 | 24600 | 24600 | 24550 | 82 |
| 445 | 20240607 | 115000 | 6932385150 | 24550 | 24550 | 24550 | 24550 | 100 |
| 446 | 20240607 | 114900 | 6929930150 | 24550 | 24550 | 24550 | 24550 | 91 |
| 447 | 20240607 | 114800 | 6927696100 | 24550 | 24550 | 24550 | 24550 | 1289 |
| 448 | 20240607 | 114700 | 6896051150 | 24550 | 24600 | 24600 | 24550 | 59 |
| 449 | 20240607 | 114600 | 6894602050 | 24600 | 24550 | 24600 | 24550 | 271 |
| 450 | 20240607 | 114500 | 6887946000 | 24600 | 24550 | 24600 | 24550 | 125 |
| 451 | 20240607 | 114400 | 6884876950 | 24550 | 24550 | 24550 | 24550 | 133 |
| 452 | 20240607 | 114300 | 6881611800 | 24550 | 24550 | 24600 | 24550 | 305 |
| 453 | 20240607 | 114200 | 6874112400 | 24550 | 24550 | 24550 | 24500 | 474 |
| 454 | 20240607 | 114100 | 6862479000 | 24500 | 24550 | 24550 | 24500 | 1174 |
| 455 | 20240607 | 114000 | 6833662200 | 24550 | 24500 | 24550 | 24500 | 2035 |
| 456 | 20240607 | 113900 | 6783799100 | 24450 | 24450 | 24500 | 24450 | 245 |
| 457 | 20240607 | 113800 | 6777798850 | 24500 | 24450 | 24500 | 24450 | 114 |
| 458 | 20240607 | 113700 | 6775007050 | 24450 | 24500 | 24500 | 24450 | 188 |
| 459 | 20240607 | 113600 | 6770403000 | 24500 | 24450 | 24500 | 24450 | 227 |
| 460 | 20240607 | 113500 | 6764851850 | 24450 | 24500 | 24500 | 24450 | 69 |
| 461 | 20240607 | 113400 | 6763163250 | 24500 | 24450 | 24500 | 24450 | 55 |
| 462 | 20240607 | 113300 | 6761818450 | 24500 | 24550 | 24550 | 24450 | 2308 |
| 463 | 20240607 | 113200 | 6705269550 | 24550 | 24550 | 24550 | 24500 | 141 |
| 464 | 20240607 | 113100 | 6701809900 | 24500 | 24500 | 24550 | 24500 | 77 |
| 465 | 20240607 | 113000 | 6699920100 | 24550 | 24500 | 24550 | 24500 | 69 |
| 466 | 20240607 | 112900 | 6698228950 | 24500 | 24550 | 24550 | 24500 | 64 |
| 467 | 20240607 | 112800 | 6696660450 | 24550 | 24500 | 24550 | 24500 | 57 |
| 468 | 20240607 | 112700 | 6695263900 | 24550 | 24550 | 24550 | 24550 | 5 |
| 469 | 20240607 | 112600 | 6695141150 | 24500 | 24550 | 24550 | 24500 | 112 |
| 470 | 20240607 | 112500 | 6692396650 | 24550 | 24550 | 24600 | 24550 | 866 |
| 471 | 20240607 | 112400 | 6671133400 | 24550 | 24550 | 24600 | 24550 | 127 |
| 472 | 20240607 | 112300 | 6668015050 | 24550 | 24550 | 24550 | 24550 | 3184 |
| 473 | 20240607 | 112200 | 6589847850 | 24550 | 24550 | 24600 | 24500 | 395 |
| 474 | 20240607 | 112100 | 6580149950 | 24550 | 24500 | 24550 | 24500 | 606 |
| 475 | 20240607 | 112000 | 6565273200 | 24500 | 24500 | 24500 | 24500 | 200 |
| 476 | 20240607 | 111900 | 6560373200 | 24550 | 24500 | 24550 | 24500 | 22 |
| 477 | 20240607 | 111800 | 6559833200 | 24500 | 24500 | 24500 | 24500 | 41 |
| 478 | 20240607 | 111700 | 6558828700 | 24500 | 24500 | 24500 | 24500 | 109 |
| 479 | 20240607 | 111600 | 6556158200 | 24500 | 24500 | 24500 | 24500 | 667 |
| 480 | 20240607 | 111500 | 6539816700 | 24500 | 24500 | 24500 | 24450 | 570 |
| 481 | 20240607 | 111400 | 6525852250 | 24550 | 24500 | 24550 | 24450 | 821 |
| 482 | 20240607 | 111300 | 6505735800 | 24450 | 24450 | 24450 | 24450 | 86 |
| 483 | 20240607 | 111200 | 6503633100 | 24450 | 24450 | 24450 | 24450 | 77 |
| 484 | 20240607 | 111100 | 6501750450 | 24450 | 24500 | 24500 | 24450 | 22 |
| 485 | 20240607 | 111000 | 6501212050 | 24450 | 24450 | 24450 | 24450 | 33 |
| 486 | 20240607 | 110900 | 6500405200 | 24450 | 24500 | 24500 | 24450 | 562 |
| 487 | 20240607 | 110800 | 6486664200 | 24450 | 24450 | 24450 | 24450 | 311 |
| 488 | 20240607 | 110700 | 6479060250 | 24450 | 24500 | 24500 | 24450 | 232 |
| 489 | 20240607 | 110600 | 6473376350 | 24450 | 24450 | 24500 | 24450 | 167 |
| 490 | 20240607 | 110500 | 6469292150 | 24500 | 24500 | 24500 | 24500 | 80 |
| 491 | 20240607 | 110400 | 6467332150 | 24450 | 24450 | 24450 | 24400 | 205 |
| 492 | 20240607 | 110300 | 6462320500 | 24450 | 24450 | 24450 | 24450 | 635 |
| 493 | 20240607 | 110200 | 6446794750 | 24450 | 24500 | 24500 | 24450 | 96 |
| 494 | 20240607 | 110100 | 6444447450 | 24500 | 24450 | 24500 | 24450 | 21 |
| 495 | 20240607 | 110000 | 6443933950 | 24450 | 24500 | 24500 | 24450 | 165 |
| 496 | 20240607 | 105900 | 6439893850 | 24500 | 24500 | 24500 | 24500 | 204 |
| 497 | 20240607 | 105800 | 6434895850 | 24500 | 24500 | 24500 | 24500 | 352 |
| 498 | 20240607 | 105700 | 6426271850 | 24550 | 24450 | 24550 | 24450 | 1057 |
| 499 | 20240607 | 105600 | 6400372200 | 24500 | 24500 | 24500 | 24450 | 1947 |
| 500 | 20240607 | 105500 | 6352739850 | 24500 | 24450 | 24500 | 24450 | 293 |
| 501 | 20240607 | 105400 | 6345563250 | 24450 | 24450 | 24450 | 24450 | 0 |
| 502 | 20240607 | 105300 | 6345563250 | 24450 | 24450 | 24500 | 24450 | 311 |
| 503 | 20240607 | 105200 | 6337959050 | 24500 | 24450 | 24500 | 24450 | 111 |
| 504 | 20240607 | 105100 | 6335245050 | 24500 | 24450 | 24500 | 24450 | 319 |
| 505 | 20240607 | 105000 | 6327443000 | 24450 | 24450 | 24450 | 24450 | 26 |
| 506 | 20240607 | 104900 | 6326807300 | 24450 | 24450 | 24450 | 24450 | 264 |
| 507 | 20240607 | 104800 | 6320352500 | 24450 | 24400 | 24450 | 24400 | 1115 |
| 508 | 20240607 | 104700 | 6293098450 | 24450 | 24450 | 24450 | 24400 | 468 |
| 509 | 20240607 | 104600 | 6281657550 | 24400 | 24400 | 24400 | 24400 | 298 |
| 510 | 20240607 | 104500 | 6274386350 | 24400 | 24400 | 24450 | 24400 | 101 |
| 511 | 20240607 | 104400 | 6271921800 | 24400 | 24450 | 24450 | 24400 | 684 |
| 512 | 20240607 | 104300 | 6255231100 | 24400 | 24400 | 24400 | 24400 | 46 |
| 513 | 20240607 | 104200 | 6254108700 | 24400 | 24400 | 24400 | 24400 | 100 |
| 514 | 20240607 | 104100 | 6251668700 | 24400 | 24400 | 24450 | 24400 | 1070 |
| 515 | 20240607 | 104000 | 6225560650 | 24350 | 24350 | 24350 | 24350 | 61 |
| 516 | 20240607 | 103900 | 6224075300 | 24350 | 24400 | 24400 | 24350 | 203 |
| 517 | 20240607 | 103800 | 6219124700 | 24400 | 24400 | 24400 | 24350 | 258 |
| 518 | 20240607 | 103700 | 6212830200 | 24400 | 24300 | 24400 | 24300 | 1776 |
| 519 | 20240607 | 103600 | 6169509000 | 24350 | 24300 | 24350 | 24300 | 390 |
| 520 | 20240607 | 103500 | 6160019550 | 24350 | 24300 | 24350 | 24300 | 290 |
| 521 | 20240607 | 103400 | 6152965400 | 24350 | 24350 | 24400 | 24300 | 1468 |
| 522 | 20240607 | 103300 | 6117244400 | 24350 | 24400 | 24400 | 24300 | 727 |
| 523 | 20240607 | 103200 | 6099553350 | 24400 | 24350 | 24400 | 24300 | 5240 |
| 524 | 20240607 | 103100 | 5972059050 | 24350 | 24400 | 24450 | 24350 | 2168 |
| 525 | 20240607 | 103000 | 5919166050 | 24400 | 24450 | 24450 | 24400 | 1013 |
| 526 | 20240607 | 102900 | 5894420650 | 24450 | 24450 | 24450 | 24450 | 371 |
| 527 | 20240607 | 102800 | 5885349700 | 24500 | 24400 | 24500 | 24400 | 1020 |
| 528 | 20240607 | 102700 | 5860433650 | 24400 | 24450 | 24450 | 24400 | 331 |
| 529 | 20240607 | 102600 | 5852353950 | 24450 | 24400 | 24450 | 24400 | 461 |
| 530 | 20240607 | 102500 | 5841104000 | 24400 | 24350 | 24400 | 24300 | 1494 |
| 531 | 20240607 | 102400 | 5804661800 | 24350 | 24400 | 24400 | 24350 | 199 |
| 532 | 20240607 | 102300 | 5799816050 | 24350 | 24400 | 24450 | 24350 | 454 |
| 533 | 20240607 | 102200 | 5788739450 | 24450 | 24300 | 24450 | 24300 | 1786 |
| 534 | 20240607 | 102100 | 5745211400 | 24300 | 24400 | 24400 | 24300 | 3695 |
| 535 | 20240607 | 102000 | 5655292400 | 24350 | 24350 | 24400 | 24350 | 1802 |
| 536 | 20240607 | 101900 | 5611395150 | 24350 | 24350 | 24400 | 24350 | 542 |
| 537 | 20240607 | 101800 | 5598183150 | 24400 | 24350 | 24450 | 24350 | 3038 |
| 538 | 20240607 | 101700 | 5524149900 | 24350 | 24400 | 24400 | 24350 | 7708 |
| 539 | 20240607 | 101600 | 5336339300 | 24400 | 24450 | 24450 | 24400 | 1799 |
| 540 | 20240607 | 101500 | 5292363900 | 24500 | 24500 | 24500 | 24450 | 247 |
| 541 | 20240607 | 101400 | 5286319150 | 24500 | 24500 | 24500 | 24450 | 514 |
| 542 | 20240607 | 101300 | 5273743500 | 24500 | 24500 | 24500 | 24450 | 372 |
| 543 | 20240607 | 101200 | 5264644250 | 24450 | 24500 | 24500 | 24450 | 771 |
| 544 | 20240607 | 101100 | 5245786900 | 24450 | 24500 | 24500 | 24450 | 2697 |
| 545 | 20240607 | 101000 | 5179769350 | 24500 | 24550 | 24600 | 24500 | 565 |
| 546 | 20240607 | 100900 | 5165917450 | 24550 | 24500 | 24550 | 24500 | 682 |
| 547 | 20240607 | 100800 | 5149203850 | 24550 | 24600 | 24600 | 24500 | 4309 |
| 548 | 20240607 | 100700 | 5043418250 | 24600 | 24550 | 24600 | 24550 | 486 |
| 549 | 20240607 | 100600 | 5031484000 | 24600 | 24600 | 24600 | 24550 | 1611 |
| 550 | 20240607 | 100500 | 4991856050 | 24650 | 24650 | 24700 | 24650 | 1468 |
| 551 | 20240607 | 100400 | 4955669800 | 24650 | 24700 | 24700 | 24650 | 136 |
| 552 | 20240607 | 100300 | 4952313450 | 24700 | 24650 | 24700 | 24650 | 2160 |
| 553 | 20240607 | 100200 | 4899036000 | 24650 | 24600 | 24650 | 24600 | 109 |
| 554 | 20240607 | 100100 | 4896351100 | 24650 | 24650 | 24650 | 24600 | 213 |
| 555 | 20240607 | 100000 | 4891110850 | 24650 | 24600 | 24650 | 24600 | 826 |
| 556 | 20240607 | 095900 | 4870772850 | 24650 | 24650 | 24650 | 24650 | 829 |
| 557 | 20240607 | 095800 | 4850338000 | 24650 | 24650 | 24650 | 24600 | 1201 |
| 558 | 20240607 | 095700 | 4820782550 | 24650 | 24700 | 24700 | 24600 | 3071 |
| 559 | 20240607 | 095600 | 4745124150 | 24700 | 24650 | 24700 | 24650 | 259 |
| 560 | 20240607 | 095500 | 4738728750 | 24700 | 24650 | 24700 | 24650 | 266 |
| 561 | 20240607 | 095400 | 4732166050 | 24700 | 24650 | 24700 | 24600 | 286 |
| 562 | 20240607 | 095300 | 4725119850 | 24600 | 24550 | 24650 | 24500 | 13737 |
| 563 | 20240607 | 095200 | 4387968700 | 24550 | 24550 | 24550 | 24500 | 1182 |
| 564 | 20240607 | 095100 | 4358999850 | 24500 | 24550 | 24550 | 24500 | 535 |
| 565 | 20240607 | 095000 | 4345876500 | 24550 | 24500 | 24550 | 24500 | 2837 |
| 566 | 20240607 | 094900 | 4276267400 | 24500 | 24550 | 24600 | 24500 | 8368 |
| 567 | 20240607 | 094800 | 4071012750 | 24600 | 24600 | 24600 | 24550 | 2681 |
| 568 | 20240607 | 094700 | 4005065800 | 24600 | 24650 | 24650 | 24600 | 1119 |
| 569 | 20240607 | 094600 | 3977490000 | 24700 | 24650 | 24700 | 24650 | 2733 |
| 570 | 20240607 | 094500 | 3910119800 | 24650 | 24700 | 24700 | 24650 | 1856 |
| 571 | 20240607 | 094400 | 3864359650 | 24700 | 24750 | 24800 | 24700 | 1430 |
| 572 | 20240607 | 094300 | 3829004100 | 24800 | 24750 | 24800 | 24750 | 268 |
| 573 | 20240607 | 094200 | 3822367900 | 24800 | 24800 | 24850 | 24750 | 1683 |
| 574 | 20240607 | 094100 | 3780635200 | 24800 | 24800 | 24850 | 24800 | 1103 |
| 575 | 20240607 | 094000 | 3753265350 | 24800 | 24800 | 24850 | 24800 | 1379 |
| 576 | 20240607 | 093900 | 3719065750 | 24800 | 24700 | 24800 | 24700 | 3590 |
| 577 | 20240607 | 093800 | 3630178750 | 24700 | 24700 | 24750 | 24650 | 600 |
| 578 | 20240607 | 093700 | 3615357000 | 24700 | 24700 | 24750 | 24700 | 182 |
| 579 | 20240607 | 093600 | 3610861550 | 24700 | 24600 | 24700 | 24600 | 2904 |
| 580 | 20240607 | 093500 | 3539233300 | 24600 | 24700 | 24700 | 24600 | 1307 |
| 581 | 20240607 | 093400 | 3507034200 | 24700 | 24700 | 24750 | 24700 | 3104 |
| 582 | 20240607 | 093300 | 3430362150 | 24750 | 24700 | 24750 | 24700 | 618 |
| 583 | 20240607 | 093200 | 3415073450 | 24750 | 24700 | 24750 | 24700 | 823 |
| 584 | 20240607 | 093100 | 3394720200 | 24700 | 24800 | 24800 | 24650 | 10355 |
| 585 | 20240607 | 093000 | 3138667550 | 24850 | 24900 | 24900 | 24800 | 2535 |
| 586 | 20240607 | 092900 | 3075625200 | 24900 | 24850 | 24950 | 24850 | 7664 |
| 587 | 20240607 | 092800 | 2884807050 | 24850 | 24900 | 24900 | 24850 | 3037 |
| 588 | 20240607 | 092700 | 2809288750 | 24900 | 24750 | 24900 | 24700 | 8643 |
| 589 | 20240607 | 092600 | 2594871200 | 24750 | 24750 | 24800 | 24700 | 3125 |
| 590 | 20240607 | 092500 | 2517526600 | 24750 | 24750 | 24750 | 24700 | 3578 |
| 591 | 20240607 | 092400 | 2429036600 | 24750 | 24800 | 24800 | 24750 | 2065 |
| 592 | 20240607 | 092300 | 2377860950 | 24800 | 24650 | 24850 | 24650 | 10750 |
| 593 | 20240607 | 092200 | 2111843100 | 24650 | 24600 | 24650 | 24600 | 2258 |
| 594 | 20240607 | 092100 | 2056188650 | 24600 | 24650 | 24650 | 24600 | 1695 |
| 595 | 20240607 | 092000 | 2014487650 | 24650 | 24700 | 24700 | 24600 | 993 |
| 596 | 20240607 | 091900 | 1990041250 | 24700 | 24600 | 24700 | 24600 | 2370 |
| 597 | 20240607 | 091800 | 1931650150 | 24600 | 24650 | 24700 | 24600 | 1554 |
| 598 | 20240607 | 091700 | 1893350700 | 24600 | 24600 | 24600 | 24550 | 3599 |
| 599 | 20240607 | 091600 | 1804836250 | 24600 | 24600 | 24600 | 24550 | 499 |
| 600 | 20240607 | 091500 | 1792583500 | 24600 | 24650 | 24700 | 24600 | 4292 |
| 601 | 20240607 | 091400 | 1686896050 | 24600 | 24700 | 24700 | 24600 | 6096 |
| 602 | 20240607 | 091300 | 1536542650 | 24700 | 24600 | 24700 | 24600 | 4746 |
| 603 | 20240607 | 091200 | 1419474900 | 24650 | 24600 | 24700 | 24600 | 6577 |
| 604 | 20240607 | 091100 | 1257396800 | 24600 | 24550 | 24650 | 24550 | 4051 |
| 605 | 20240607 | 091000 | 1157831350 | 24550 | 24500 | 24650 | 24500 | 7481 |
| 606 | 20240607 | 090900 | 973838000 | 24550 | 24500 | 24550 | 24500 | 2119 |
| 607 | 20240607 | 090800 | 921851950 | 24500 | 24350 | 24500 | 24350 | 4561 |
| 608 | 20240607 | 090700 | 810306900 | 24350 | 24300 | 24400 | 24250 | 3557 |
| 609 | 20240607 | 090600 | 723788650 | 24300 | 24400 | 24400 | 24250 | 1512 |
| 610 | 20240607 | 090500 | 687033600 | 24350 | 24450 | 24500 | 24350 | 7474 |
| 611 | 20240607 | 090400 | 504431700 | 24450 | 24350 | 24500 | 24350 | 3562 |
| 612 | 20240607 | 090300 | 417396100 | 24400 | 24400 | 24400 | 24350 | 1703 |
| 613 | 20240607 | 090200 | 375849600 | 24400 | 24350 | 24450 | 24350 | 2955 |
| 614 | 20240607 | 090100 | 303731100 | 24350 | 24250 | 24450 | 24250 | 2619 |
| 615 | 20240607 | 090000 | 239973150 | 24300 | 24400 | 24400 | 24250 | 9792 |