33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 191300 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 7120 |
| 3 | 20240626 | 191200 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20240626 | 191100 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20240626 | 191000 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20240626 | 190900 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20240626 | 190800 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20240626 | 190700 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20240626 | 190600 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20240626 | 190500 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20240626 | 190400 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20240626 | 190300 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20240626 | 190200 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20240626 | 190100 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20240626 | 190000 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20240626 | 185900 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20240626 | 185800 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20240626 | 185700 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20240626 | 185600 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20240626 | 185500 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20240626 | 185400 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20240626 | 185300 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20240626 | 185200 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20240626 | 185100 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20240626 | 185000 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20240626 | 184900 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20240626 | 184800 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20240626 | 184700 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20240626 | 184600 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20240626 | 184500 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20240626 | 184400 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20240626 | 184300 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 7120 |
| 33 | 20240626 | 184200 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20240626 | 184100 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20240626 | 184000 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20240626 | 183900 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20240626 | 183800 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20240626 | 183700 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20240626 | 183600 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20240626 | 183500 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20240626 | 183400 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20240626 | 183300 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20240626 | 183200 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20240626 | 183100 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20240626 | 183000 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20240626 | 182900 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20240626 | 182800 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20240626 | 182700 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20240626 | 182600 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20240626 | 182500 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20240626 | 182400 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20240626 | 182300 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20240626 | 182200 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20240626 | 182100 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20240626 | 182000 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20240626 | 181900 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20240626 | 181800 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20240626 | 181700 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20240626 | 181600 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20240626 | 181500 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20240626 | 181400 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20240626 | 181300 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 7120 |
| 63 | 20240626 | 181200 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20240626 | 181100 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20240626 | 181000 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20240626 | 180900 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20240626 | 180800 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20240626 | 180700 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20240626 | 180600 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20240626 | 180500 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20240626 | 180400 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20240626 | 180300 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20240626 | 180200 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20240626 | 180100 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20240626 | 180000 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20240626 | 175900 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20240626 | 175800 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20240626 | 175700 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20240626 | 175600 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20240626 | 175500 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20240626 | 175400 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20240626 | 175300 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20240626 | 175200 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20240626 | 175100 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20240626 | 175000 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20240626 | 174900 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20240626 | 174800 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20240626 | 174700 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20240626 | 174600 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20240626 | 174500 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20240626 | 174400 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20240626 | 174300 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 7120 |
| 93 | 20240626 | 174200 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20240626 | 174100 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20240626 | 174000 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20240626 | 173900 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20240626 | 173800 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20240626 | 173700 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20240626 | 173600 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20240626 | 173500 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20240626 | 173400 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20240626 | 173300 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20240626 | 173200 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20240626 | 173100 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20240626 | 173000 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20240626 | 172900 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20240626 | 172800 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20240626 | 172700 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20240626 | 172600 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20240626 | 172500 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20240626 | 172400 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20240626 | 172300 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20240626 | 172200 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20240626 | 172100 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20240626 | 172000 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20240626 | 171900 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20240626 | 171800 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20240626 | 171700 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20240626 | 171600 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20240626 | 171500 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20240626 | 171400 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20240626 | 171300 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 7120 |
| 123 | 20240626 | 171200 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20240626 | 171100 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20240626 | 171000 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20240626 | 170900 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20240626 | 170800 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20240626 | 170700 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20240626 | 170600 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20240626 | 170500 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20240626 | 170400 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20240626 | 170300 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20240626 | 170200 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20240626 | 170100 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20240626 | 170000 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20240626 | 165900 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20240626 | 165800 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20240626 | 165700 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20240626 | 165600 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20240626 | 165500 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20240626 | 165400 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20240626 | 165300 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20240626 | 165200 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20240626 | 165100 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20240626 | 165000 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20240626 | 164900 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20240626 | 164800 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20240626 | 164700 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20240626 | 164600 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20240626 | 164500 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20240626 | 164400 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20240626 | 164300 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 7120 |
| 153 | 20240626 | 164200 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20240626 | 164100 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20240626 | 164000 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20240626 | 163900 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20240626 | 163800 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20240626 | 163700 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20240626 | 163600 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20240626 | 163500 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20240626 | 163400 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20240626 | 163300 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20240626 | 163200 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20240626 | 163100 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20240626 | 163000 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20240626 | 162900 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20240626 | 162800 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20240626 | 162700 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20240626 | 162600 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20240626 | 162500 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20240626 | 162400 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20240626 | 162300 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20240626 | 162200 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20240626 | 162100 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20240626 | 162000 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20240626 | 161900 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20240626 | 161800 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20240626 | 161700 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20240626 | 161600 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20240626 | 161500 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20240626 | 161400 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20240626 | 161300 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 7120 |
| 183 | 20240626 | 161200 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20240626 | 161100 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20240626 | 161000 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20240626 | 160900 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20240626 | 160800 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20240626 | 160700 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20240626 | 160600 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20240626 | 160500 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20240626 | 160400 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20240626 | 160300 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20240626 | 160200 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20240626 | 160100 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 195 | 20240626 | 160000 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 196 | 20240626 | 155900 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 197 | 20240626 | 155800 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 198 | 20240626 | 155700 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 199 | 20240626 | 155600 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 200 | 20240626 | 155500 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 201 | 20240626 | 155400 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 202 | 20240626 | 155300 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 203 | 20240626 | 155200 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 204 | 20240626 | 155100 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 205 | 20240626 | 155000 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 206 | 20240626 | 154900 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 207 | 20240626 | 154800 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 208 | 20240626 | 154700 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 209 | 20240626 | 154600 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 210 | 20240626 | 154500 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 211 | 20240626 | 154400 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 212 | 20240626 | 154300 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 7120 |
| 213 | 20240626 | 154200 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 214 | 20240626 | 154100 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 215 | 20240626 | 154000 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 216 | 20240626 | 153900 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 217 | 20240626 | 153800 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 218 | 20240626 | 153700 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 219 | 20240626 | 153600 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 220 | 20240626 | 153500 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 221 | 20240626 | 153400 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 222 | 20240626 | 153300 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 223 | 20240626 | 153200 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 224 | 20240626 | 153100 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 225 | 20240626 | 153000 | 7857442950 | 22700 | 22700 | 22700 | 22700 | 7120 |
| 226 | 20240626 | 152900 | 7695818950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 227 | 20240626 | 152800 | 7695818950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 228 | 20240626 | 152700 | 7695818950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 229 | 20240626 | 152600 | 7695818950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 230 | 20240626 | 152500 | 7695818950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 231 | 20240626 | 152400 | 7695818950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 232 | 20240626 | 152300 | 7695818950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 233 | 20240626 | 152200 | 7695818950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 234 | 20240626 | 152100 | 7695818950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 235 | 20240626 | 152000 | 7695818950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 236 | 20240626 | 151900 | 7695818950 | 22650 | 22650 | 22650 | 22600 | 405 |
| 237 | 20240626 | 151800 | 7686659550 | 22650 | 22650 | 22650 | 22650 | 55 |
| 238 | 20240626 | 151700 | 7685413800 | 22650 | 22650 | 22650 | 22650 | 260 |
| 239 | 20240626 | 151600 | 7679524800 | 22650 | 22650 | 22650 | 22600 | 2743 |
| 240 | 20240626 | 151500 | 7617409600 | 22650 | 22600 | 22650 | 22600 | 58 |
| 241 | 20240626 | 151400 | 7616097150 | 22650 | 22600 | 22650 | 22600 | 248 |
| 242 | 20240626 | 151300 | 7610488550 | 22600 | 22600 | 22600 | 22600 | 153 |
| 243 | 20240626 | 151200 | 7607030750 | 22600 | 22650 | 22650 | 22600 | 840 |
| 244 | 20240626 | 151100 | 7588045600 | 22650 | 22600 | 22650 | 22600 | 441 |
| 245 | 20240626 | 151000 | 7578063300 | 22600 | 22600 | 22650 | 22600 | 1279 |
| 246 | 20240626 | 150900 | 7549157850 | 22650 | 22600 | 22650 | 22600 | 262 |
| 247 | 20240626 | 150800 | 7543229950 | 22650 | 22650 | 22650 | 22600 | 813 |
| 248 | 20240626 | 150700 | 7524826150 | 22600 | 22600 | 22600 | 22600 | 402 |
| 249 | 20240626 | 150600 | 7515740950 | 22600 | 22600 | 22600 | 22600 | 1387 |
| 250 | 20240626 | 150500 | 7484394750 | 22600 | 22600 | 22650 | 22600 | 1269 |
| 251 | 20240626 | 150400 | 7455715200 | 22650 | 22650 | 22650 | 22600 | 561 |
| 252 | 20240626 | 150300 | 7443030050 | 22650 | 22600 | 22650 | 22600 | 1038 |
| 253 | 20240626 | 150200 | 7419569350 | 22650 | 22650 | 22650 | 22650 | 26 |
| 254 | 20240626 | 150100 | 7418980450 | 22600 | 22650 | 22650 | 22600 | 1364 |
| 255 | 20240626 | 150000 | 7388090450 | 22650 | 22650 | 22650 | 22650 | 189 |
| 256 | 20240626 | 145900 | 7383809600 | 22700 | 22700 | 22700 | 22650 | 248 |
| 257 | 20240626 | 145800 | 7378182500 | 22700 | 22700 | 22750 | 22650 | 459 |
| 258 | 20240626 | 145700 | 7367756750 | 22700 | 22700 | 22750 | 22700 | 949 |
| 259 | 20240626 | 145600 | 7346206850 | 22700 | 22700 | 22750 | 22700 | 1531 |
| 260 | 20240626 | 145500 | 7311442400 | 22700 | 22750 | 22750 | 22700 | 255 |
| 261 | 20240626 | 145400 | 7305646050 | 22750 | 22750 | 22750 | 22700 | 238 |
| 262 | 20240626 | 145300 | 7300233850 | 22750 | 22700 | 22750 | 22700 | 364 |
| 263 | 20240626 | 145200 | 7291961200 | 22700 | 22700 | 22750 | 22650 | 371 |
| 264 | 20240626 | 145100 | 7283535900 | 22700 | 22650 | 22700 | 22650 | 270 |
| 265 | 20240626 | 145000 | 7277410150 | 22650 | 22650 | 22700 | 22650 | 2894 |
| 266 | 20240626 | 144900 | 7211847700 | 22700 | 22700 | 22750 | 22700 | 473 |
| 267 | 20240626 | 144800 | 7201101650 | 22650 | 22750 | 22750 | 22650 | 486 |
| 268 | 20240626 | 144700 | 7190064150 | 22700 | 22700 | 22750 | 22700 | 894 |
| 269 | 20240626 | 144600 | 7169770250 | 22750 | 22750 | 22750 | 22700 | 1580 |
| 270 | 20240626 | 144500 | 7133869350 | 22800 | 22800 | 22800 | 22800 | 182 |
| 271 | 20240626 | 144400 | 7129719750 | 22750 | 22750 | 22800 | 22750 | 2670 |
| 272 | 20240626 | 144300 | 7068968150 | 22700 | 22700 | 22800 | 22700 | 195 |
| 273 | 20240626 | 144200 | 7064526750 | 22700 | 22700 | 22800 | 22700 | 401 |
| 274 | 20240626 | 144100 | 7055415150 | 22700 | 22750 | 22750 | 22700 | 340 |
| 275 | 20240626 | 144000 | 7047682750 | 22800 | 22750 | 22800 | 22750 | 206 |
| 276 | 20240626 | 143900 | 7042988300 | 22800 | 22750 | 22800 | 22750 | 472 |
| 277 | 20240626 | 143800 | 7032239050 | 22800 | 22750 | 22800 | 22750 | 408 |
| 278 | 20240626 | 143700 | 7022948700 | 22800 | 22750 | 22800 | 22700 | 128 |
| 279 | 20240626 | 143600 | 7020036800 | 22750 | 22750 | 22750 | 22700 | 222 |
| 280 | 20240626 | 143500 | 7014988800 | 22700 | 22750 | 22750 | 22700 | 399 |
| 281 | 20240626 | 143400 | 7005921950 | 22750 | 22750 | 22750 | 22750 | 529 |
| 282 | 20240626 | 143300 | 6993887200 | 22750 | 22750 | 22800 | 22750 | 62 |
| 283 | 20240626 | 143200 | 6992476450 | 22750 | 22750 | 22750 | 22700 | 649 |
| 284 | 20240626 | 143100 | 6977729200 | 22700 | 22700 | 22750 | 22700 | 193 |
| 285 | 20240626 | 143000 | 6973340150 | 22700 | 22700 | 22750 | 22700 | 451 |
| 286 | 20240626 | 142900 | 6963092900 | 22650 | 22750 | 22750 | 22650 | 316 |
| 287 | 20240626 | 142800 | 6955916800 | 22700 | 22700 | 22750 | 22700 | 238 |
| 288 | 20240626 | 142700 | 6950513050 | 22750 | 22750 | 22750 | 22700 | 3723 |
| 289 | 20240626 | 142600 | 6865980800 | 22750 | 22750 | 22800 | 22750 | 228 |
| 290 | 20240626 | 142500 | 6860787550 | 22700 | 22750 | 22800 | 22700 | 1017 |
| 291 | 20240626 | 142400 | 6837643100 | 22750 | 22750 | 22800 | 22750 | 298 |
| 292 | 20240626 | 142300 | 6830856000 | 22750 | 22800 | 22800 | 22750 | 338 |
| 293 | 20240626 | 142200 | 6823152350 | 22800 | 22850 | 22850 | 22800 | 281 |
| 294 | 20240626 | 142100 | 6816738900 | 22750 | 22800 | 22800 | 22750 | 761 |
| 295 | 20240626 | 142000 | 6799396200 | 22800 | 22750 | 22800 | 22750 | 1145 |
| 296 | 20240626 | 141900 | 6773298550 | 22750 | 22750 | 22800 | 22750 | 383 |
| 297 | 20240626 | 141800 | 6764571250 | 22750 | 22800 | 22800 | 22750 | 589 |
| 298 | 20240626 | 141700 | 6751158850 | 22800 | 22750 | 22800 | 22750 | 594 |
| 299 | 20240626 | 141600 | 6737618150 | 22800 | 22800 | 22800 | 22750 | 392 |
| 300 | 20240626 | 141500 | 6728680700 | 22750 | 22750 | 22800 | 22750 | 101 |
| 301 | 20240626 | 141400 | 6726381700 | 22750 | 22750 | 22750 | 22700 | 2033 |
| 302 | 20240626 | 141300 | 6680141600 | 22750 | 22750 | 22750 | 22700 | 236 |
| 303 | 20240626 | 141200 | 6674772750 | 22750 | 22800 | 22800 | 22750 | 1403 |
| 304 | 20240626 | 141100 | 6642848250 | 22750 | 22800 | 22800 | 22750 | 536 |
| 305 | 20240626 | 141000 | 6630643700 | 22750 | 22750 | 22800 | 22750 | 196 |
| 306 | 20240626 | 140900 | 6626178600 | 22750 | 22750 | 22750 | 22750 | 80 |
| 307 | 20240626 | 140800 | 6624358600 | 22750 | 22750 | 22750 | 22700 | 170 |
| 308 | 20240626 | 140700 | 6620493700 | 22750 | 22750 | 22800 | 22750 | 746 |
| 309 | 20240626 | 140600 | 6603515250 | 22750 | 22700 | 22750 | 22700 | 232 |
| 310 | 20240626 | 140500 | 6598239600 | 22700 | 22750 | 22750 | 22700 | 206 |
| 311 | 20240626 | 140400 | 6593553250 | 22700 | 22700 | 22750 | 22700 | 686 |
| 312 | 20240626 | 140300 | 6577971350 | 22700 | 22750 | 22750 | 22700 | 189 |
| 313 | 20240626 | 140200 | 6573674150 | 22700 | 22700 | 22700 | 22700 | 109 |
| 314 | 20240626 | 140100 | 6571199850 | 22700 | 22700 | 22750 | 22650 | 434 |
| 315 | 20240626 | 140000 | 6561337300 | 22750 | 22750 | 22750 | 22700 | 295 |
| 316 | 20240626 | 135900 | 6554628450 | 22700 | 22750 | 22750 | 22700 | 2589 |
| 317 | 20240626 | 135800 | 6495779100 | 22750 | 22700 | 22750 | 22700 | 145 |
| 318 | 20240626 | 135700 | 6492480500 | 22700 | 22750 | 22750 | 22700 | 458 |
| 319 | 20240626 | 135600 | 6482073650 | 22700 | 22750 | 22750 | 22700 | 193 |
| 320 | 20240626 | 135500 | 6477691300 | 22750 | 22700 | 22750 | 22650 | 708 |
| 321 | 20240626 | 135400 | 6461615400 | 22700 | 22700 | 22700 | 22650 | 1067 |
| 322 | 20240626 | 135300 | 6437394700 | 22700 | 22750 | 22750 | 22650 | 164 |
| 323 | 20240626 | 135200 | 6433666100 | 22650 | 22650 | 22750 | 22650 | 1368 |
| 324 | 20240626 | 135100 | 6402613000 | 22600 | 22650 | 22700 | 22600 | 1275 |
| 325 | 20240626 | 135000 | 6373725600 | 22700 | 22700 | 22700 | 22650 | 572 |
| 326 | 20240626 | 134900 | 6360759450 | 22700 | 22650 | 22700 | 22650 | 65 |
| 327 | 20240626 | 134800 | 6359286850 | 22700 | 22700 | 22700 | 22650 | 292 |
| 328 | 20240626 | 134700 | 6352665300 | 22700 | 22700 | 22700 | 22650 | 2086 |
| 329 | 20240626 | 134600 | 6305313250 | 22700 | 22700 | 22750 | 22700 | 213 |
| 330 | 20240626 | 134500 | 6300469950 | 22700 | 22750 | 22750 | 22700 | 259 |
| 331 | 20240626 | 134400 | 6294580050 | 22700 | 22800 | 22800 | 22700 | 1048 |
| 332 | 20240626 | 134300 | 6270732300 | 22750 | 22850 | 22850 | 22750 | 288 |
| 333 | 20240626 | 134200 | 6264173450 | 22850 | 22800 | 22850 | 22750 | 353 |
| 334 | 20240626 | 134100 | 6256116800 | 22850 | 22850 | 22850 | 22800 | 292 |
| 335 | 20240626 | 134000 | 6249452450 | 22850 | 22700 | 22850 | 22700 | 4345 |
| 336 | 20240626 | 133900 | 6150496850 | 22750 | 22650 | 22750 | 22650 | 1374 |
| 337 | 20240626 | 133800 | 6119306800 | 22650 | 22700 | 22700 | 22650 | 243 |
| 338 | 20240626 | 133700 | 6113794600 | 22700 | 22650 | 22700 | 22650 | 57 |
| 339 | 20240626 | 133600 | 6112503150 | 22650 | 22650 | 22700 | 22650 | 188 |
| 340 | 20240626 | 133500 | 6108243850 | 22650 | 22700 | 22700 | 22650 | 84 |
| 341 | 20240626 | 133400 | 6106339650 | 22650 | 22650 | 22650 | 22650 | 73 |
| 342 | 20240626 | 133300 | 6104686200 | 22700 | 22700 | 22700 | 22700 | 771 |
| 343 | 20240626 | 133200 | 6087184500 | 22700 | 22750 | 22750 | 22700 | 15 |
| 344 | 20240626 | 133100 | 6086843500 | 22750 | 22700 | 22750 | 22700 | 50 |
| 345 | 20240626 | 133000 | 6085708250 | 22700 | 22750 | 22750 | 22700 | 48 |
| 346 | 20240626 | 132900 | 6084618600 | 22700 | 22700 | 22700 | 22700 | 231 |
| 347 | 20240626 | 132800 | 6079374900 | 22750 | 22700 | 22750 | 22700 | 106 |
| 348 | 20240626 | 132700 | 6076963550 | 22750 | 22700 | 22750 | 22700 | 1148 |
| 349 | 20240626 | 132600 | 6050853850 | 22750 | 22700 | 22750 | 22700 | 235 |
| 350 | 20240626 | 132500 | 6045518200 | 22700 | 22700 | 22700 | 22700 | 3 |
| 351 | 20240626 | 132400 | 6045450100 | 22700 | 22700 | 22750 | 22700 | 76 |
| 352 | 20240626 | 132300 | 6043724850 | 22700 | 22700 | 22700 | 22700 | 104 |
| 353 | 20240626 | 132200 | 6041364050 | 22700 | 22700 | 22700 | 22700 | 223 |
| 354 | 20240626 | 132100 | 6036301950 | 22750 | 22750 | 22750 | 22750 | 828 |
| 355 | 20240626 | 132000 | 6017464950 | 22750 | 22650 | 22750 | 22650 | 1239 |
| 356 | 20240626 | 131900 | 5989278200 | 22700 | 22700 | 22700 | 22700 | 212 |
| 357 | 20240626 | 131800 | 5984465800 | 22700 | 22700 | 22700 | 22700 | 56 |
| 358 | 20240626 | 131700 | 5983194600 | 22700 | 22700 | 22700 | 22700 | 153 |
| 359 | 20240626 | 131600 | 5979721500 | 22700 | 22700 | 22700 | 22700 | 58 |
| 360 | 20240626 | 131500 | 5978404900 | 22700 | 22700 | 22700 | 22700 | 209 |
| 361 | 20240626 | 131400 | 5973660600 | 22700 | 22700 | 22700 | 22700 | 6 |
| 362 | 20240626 | 131300 | 5973524400 | 22700 | 22700 | 22700 | 22700 | 74 |
| 363 | 20240626 | 131200 | 5971844600 | 22700 | 22700 | 22700 | 22700 | 1144 |
| 364 | 20240626 | 131100 | 5945875800 | 22700 | 22700 | 22700 | 22700 | 146 |
| 365 | 20240626 | 131000 | 5942561600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 366 | 20240626 | 130900 | 5942561600 | 22700 | 22700 | 22700 | 22700 | 58 |
| 367 | 20240626 | 130800 | 5941245000 | 22700 | 22750 | 22750 | 22700 | 214 |
| 368 | 20240626 | 130700 | 5936387150 | 22700 | 22700 | 22750 | 22700 | 66 |
| 369 | 20240626 | 130600 | 5934888800 | 22700 | 22750 | 22750 | 22700 | 91 |
| 370 | 20240626 | 130500 | 5932820950 | 22750 | 22700 | 22750 | 22700 | 314 |
| 371 | 20240626 | 130400 | 5925692150 | 22750 | 22700 | 22750 | 22700 | 66 |
| 372 | 20240626 | 130300 | 5924192800 | 22700 | 22750 | 22750 | 22700 | 5 |
| 373 | 20240626 | 130200 | 5924079250 | 22700 | 22700 | 22750 | 22700 | 357 |
| 374 | 20240626 | 130100 | 5915968300 | 22700 | 22700 | 22700 | 22700 | 43 |
| 375 | 20240626 | 130000 | 5914992200 | 22700 | 22700 | 22700 | 22700 | 262 |
| 376 | 20240626 | 125900 | 5909044800 | 22750 | 22700 | 22750 | 22650 | 163 |
| 377 | 20240626 | 125800 | 5905344500 | 22650 | 22700 | 22700 | 22650 | 207 |
| 378 | 20240626 | 125700 | 5900647750 | 22650 | 22700 | 22700 | 22650 | 966 |
| 379 | 20240626 | 125600 | 5878719700 | 22750 | 22700 | 22750 | 22700 | 1449 |
| 380 | 20240626 | 125500 | 5845812550 | 22650 | 22650 | 22650 | 22650 | 207 |
| 381 | 20240626 | 125400 | 5841124000 | 22650 | 22650 | 22650 | 22650 | 50 |
| 382 | 20240626 | 125300 | 5839991500 | 22650 | 22700 | 22700 | 22650 | 192 |
| 383 | 20240626 | 125200 | 5835642600 | 22650 | 22600 | 22650 | 22600 | 33 |
| 384 | 20240626 | 125100 | 5834895400 | 22650 | 22650 | 22650 | 22650 | 248 |
| 385 | 20240626 | 125000 | 5829278200 | 22650 | 22650 | 22700 | 22650 | 150 |
| 386 | 20240626 | 124900 | 5825880550 | 22650 | 22650 | 22650 | 22650 | 192 |
| 387 | 20240626 | 124800 | 5821531750 | 22650 | 22650 | 22700 | 22650 | 556 |
| 388 | 20240626 | 124700 | 5808918850 | 22650 | 22650 | 22650 | 22650 | 73 |
| 389 | 20240626 | 124600 | 5807265400 | 22650 | 22650 | 22650 | 22650 | 249 |
| 390 | 20240626 | 124500 | 5801625550 | 22650 | 22650 | 22650 | 22650 | 104 |
| 391 | 20240626 | 124400 | 5799269950 | 22650 | 22650 | 22650 | 22650 | 209 |
| 392 | 20240626 | 124300 | 5794536100 | 22650 | 22650 | 22650 | 22650 | 50 |
| 393 | 20240626 | 124200 | 5793403600 | 22650 | 22650 | 22700 | 22650 | 585 |
| 394 | 20240626 | 124100 | 5780134050 | 22650 | 22700 | 22700 | 22650 | 369 |
| 395 | 20240626 | 124000 | 5771776050 | 22650 | 22700 | 22700 | 22650 | 127 |
| 396 | 20240626 | 123900 | 5768895500 | 22700 | 22650 | 22700 | 22650 | 137 |
| 397 | 20240626 | 123800 | 5765791850 | 22650 | 22600 | 22650 | 22600 | 62 |
| 398 | 20240626 | 123700 | 5764390100 | 22600 | 22600 | 22650 | 22600 | 1094 |
| 399 | 20240626 | 123600 | 5739657850 | 22600 | 22600 | 22600 | 22600 | 48 |
| 400 | 20240626 | 123500 | 5738573050 | 22600 | 22650 | 22650 | 22600 | 104 |
| 401 | 20240626 | 123400 | 5736217600 | 22650 | 22650 | 22650 | 22600 | 192 |
| 402 | 20240626 | 123300 | 5731877900 | 22600 | 22650 | 22650 | 22600 | 57 |
| 403 | 20240626 | 123200 | 5730589150 | 22600 | 22700 | 22700 | 22600 | 212 |
| 404 | 20240626 | 123100 | 5725782950 | 22700 | 22600 | 22700 | 22600 | 133 |
| 405 | 20240626 | 123000 | 5722770150 | 22600 | 22650 | 22650 | 22600 | 166 |
| 406 | 20240626 | 122900 | 5719018500 | 22650 | 22600 | 22650 | 22600 | 103 |
| 407 | 20240626 | 122800 | 5716685750 | 22650 | 22600 | 22650 | 22600 | 96 |
| 408 | 20240626 | 122700 | 5714513750 | 22600 | 22600 | 22600 | 22600 | 222 |
| 409 | 20240626 | 122600 | 5709496550 | 22600 | 22600 | 22600 | 22600 | 5 |
| 410 | 20240626 | 122500 | 5709383550 | 22650 | 22650 | 22700 | 22650 | 675 |
| 411 | 20240626 | 122400 | 5694094750 | 22650 | 22600 | 22650 | 22600 | 265 |
| 412 | 20240626 | 122300 | 5688094950 | 22600 | 22600 | 22650 | 22600 | 166 |
| 413 | 20240626 | 122200 | 5684343300 | 22600 | 22650 | 22650 | 22600 | 220 |
| 414 | 20240626 | 122100 | 5679362600 | 22600 | 22600 | 22600 | 22600 | 1058 |
| 415 | 20240626 | 122000 | 5655451800 | 22550 | 22550 | 22600 | 22550 | 364 |
| 416 | 20240626 | 121900 | 5647243550 | 22550 | 22600 | 22600 | 22550 | 123 |
| 417 | 20240626 | 121800 | 5644469850 | 22600 | 22600 | 22600 | 22550 | 969 |
| 418 | 20240626 | 121700 | 5622582300 | 22550 | 22550 | 22600 | 22550 | 2256 |
| 419 | 20240626 | 121600 | 5571709450 | 22550 | 22600 | 22600 | 22550 | 776 |
| 420 | 20240626 | 121500 | 5554200500 | 22550 | 22600 | 22600 | 22550 | 2150 |
| 421 | 20240626 | 121400 | 5505610650 | 22600 | 22650 | 22650 | 22600 | 698 |
| 422 | 20240626 | 121300 | 5489833400 | 22650 | 22650 | 22650 | 22600 | 507 |
| 423 | 20240626 | 121200 | 5478373800 | 22600 | 22600 | 22650 | 22600 | 135 |
| 424 | 20240626 | 121100 | 5475322700 | 22600 | 22600 | 22650 | 22600 | 62 |
| 425 | 20240626 | 121000 | 5473920900 | 22600 | 22600 | 22600 | 22600 | 50 |
| 426 | 20240626 | 120900 | 5472790900 | 22600 | 22650 | 22650 | 22600 | 304 |
| 427 | 20240626 | 120800 | 5465915650 | 22650 | 22650 | 22650 | 22600 | 404 |
| 428 | 20240626 | 120700 | 5456771700 | 22650 | 22650 | 22650 | 22600 | 639 |
| 429 | 20240626 | 120600 | 5442300700 | 22650 | 22650 | 22650 | 22600 | 278 |
| 430 | 20240626 | 120500 | 5436017050 | 22650 | 22650 | 22650 | 22600 | 2086 |
| 431 | 20240626 | 120400 | 5388775100 | 22700 | 22700 | 22700 | 22700 | 1335 |
| 432 | 20240626 | 120300 | 5358470600 | 22650 | 22700 | 22700 | 22650 | 322 |
| 433 | 20240626 | 120200 | 5351176800 | 22700 | 22650 | 22700 | 22650 | 70 |
| 434 | 20240626 | 120100 | 5349591150 | 22650 | 22650 | 22650 | 22650 | 1 |
| 435 | 20240626 | 120000 | 5349568500 | 22650 | 22650 | 22650 | 22650 | 56 |
| 436 | 20240626 | 115900 | 5348300100 | 22650 | 22650 | 22700 | 22650 | 254 |
| 437 | 20240626 | 115800 | 5342546500 | 22700 | 22650 | 22700 | 22650 | 52 |
| 438 | 20240626 | 115700 | 5341368400 | 22650 | 22700 | 22700 | 22650 | 161 |
| 439 | 20240626 | 115600 | 5337714300 | 22700 | 22700 | 22700 | 22700 | 1732 |
| 440 | 20240626 | 115500 | 5298397900 | 22750 | 22700 | 22750 | 22700 | 48 |
| 441 | 20240626 | 115400 | 5297308250 | 22750 | 22750 | 22750 | 22750 | 1472 |
| 442 | 20240626 | 115300 | 5263820250 | 22750 | 22700 | 22750 | 22700 | 743 |
| 443 | 20240626 | 115200 | 5246920800 | 22750 | 22750 | 22750 | 22700 | 213 |
| 444 | 20240626 | 115100 | 5242085300 | 22700 | 22700 | 22750 | 22700 | 172 |
| 445 | 20240626 | 115000 | 5238174900 | 22750 | 22750 | 22750 | 22700 | 221 |
| 446 | 20240626 | 114900 | 5233147300 | 22750 | 22700 | 22750 | 22700 | 840 |
| 447 | 20240626 | 114800 | 5214079000 | 22750 | 22700 | 22750 | 22700 | 53 |
| 448 | 20240626 | 114700 | 5212875800 | 22750 | 22700 | 22750 | 22700 | 154 |
| 449 | 20240626 | 114600 | 5209374700 | 22700 | 22700 | 22750 | 22700 | 159 |
| 450 | 20240626 | 114500 | 5205760600 | 22700 | 22750 | 22750 | 22700 | 445 |
| 451 | 20240626 | 114400 | 5195647450 | 22700 | 22700 | 22750 | 22700 | 55 |
| 452 | 20240626 | 114300 | 5194398700 | 22700 | 22700 | 22750 | 22700 | 90 |
| 453 | 20240626 | 114200 | 5192353850 | 22750 | 22750 | 22750 | 22700 | 1000 |
| 454 | 20240626 | 114100 | 5169604000 | 22800 | 22750 | 22800 | 22750 | 145 |
| 455 | 20240626 | 114000 | 5166301950 | 22800 | 22800 | 22800 | 22750 | 59 |
| 456 | 20240626 | 113900 | 5164959300 | 22800 | 22750 | 22800 | 22750 | 506 |
| 457 | 20240626 | 113800 | 5153445300 | 22700 | 22700 | 22750 | 22700 | 582 |
| 458 | 20240626 | 113700 | 5140215150 | 22750 | 22750 | 22750 | 22700 | 683 |
| 459 | 20240626 | 113600 | 5124679300 | 22750 | 22700 | 22750 | 22700 | 69 |
| 460 | 20240626 | 113500 | 5123111950 | 22700 | 22700 | 22700 | 22700 | 166 |
| 461 | 20240626 | 113400 | 5119343750 | 22750 | 22700 | 22750 | 22700 | 50 |
| 462 | 20240626 | 113300 | 5118208700 | 22700 | 22750 | 22750 | 22700 | 116 |
| 463 | 20240626 | 113200 | 5115575200 | 22750 | 22700 | 22750 | 22700 | 243 |
| 464 | 20240626 | 113100 | 5110056550 | 22700 | 22700 | 22700 | 22700 | 417 |
| 465 | 20240626 | 113000 | 5100590650 | 22700 | 22700 | 22700 | 22700 | 268 |
| 466 | 20240626 | 112900 | 5094507050 | 22700 | 22700 | 22700 | 22700 | 57 |
| 467 | 20240626 | 112800 | 5093213150 | 22700 | 22700 | 22700 | 22700 | 298 |
| 468 | 20240626 | 112700 | 5086448550 | 22700 | 22750 | 22750 | 22700 | 68 |
| 469 | 20240626 | 112600 | 5084904800 | 22700 | 22650 | 22700 | 22650 | 803 |
| 470 | 20240626 | 112500 | 5066686750 | 22650 | 22700 | 22700 | 22650 | 106 |
| 471 | 20240626 | 112400 | 5064284300 | 22650 | 22650 | 22650 | 22650 | 165 |
| 472 | 20240626 | 112300 | 5060547050 | 22700 | 22650 | 22700 | 22650 | 124 |
| 473 | 20240626 | 112200 | 5057734900 | 22700 | 22700 | 22700 | 22650 | 75 |
| 474 | 20240626 | 112100 | 5056034500 | 22650 | 22650 | 22700 | 22650 | 344 |
| 475 | 20240626 | 112000 | 5048242850 | 22650 | 22650 | 22650 | 22650 | 54 |
| 476 | 20240626 | 111900 | 5047019750 | 22650 | 22700 | 22700 | 22650 | 96 |
| 477 | 20240626 | 111800 | 5044844000 | 22650 | 22650 | 22650 | 22650 | 52 |
| 478 | 20240626 | 111700 | 5043666200 | 22650 | 22650 | 22700 | 22650 | 449 |
| 479 | 20240626 | 111600 | 5033496150 | 22650 | 22750 | 22750 | 22650 | 1864 |
| 480 | 20240626 | 111500 | 4991185550 | 22750 | 22700 | 22750 | 22700 | 60 |
| 481 | 20240626 | 111400 | 4989823200 | 22750 | 22650 | 22750 | 22650 | 553 |
| 482 | 20240626 | 111300 | 4977270050 | 22700 | 22700 | 22700 | 22700 | 350 |
| 483 | 20240626 | 111200 | 4969325050 | 22700 | 22650 | 22700 | 22650 | 120 |
| 484 | 20240626 | 111100 | 4966604500 | 22650 | 22650 | 22650 | 22650 | 208 |
| 485 | 20240626 | 111000 | 4961893300 | 22650 | 22650 | 22650 | 22650 | 50 |
| 486 | 20240626 | 110900 | 4960760800 | 22650 | 22700 | 22700 | 22650 | 207 |
| 487 | 20240626 | 110800 | 4956064450 | 22700 | 22650 | 22700 | 22650 | 1153 |
| 488 | 20240626 | 110700 | 4929898550 | 22650 | 22650 | 22700 | 22650 | 277 |
| 489 | 20240626 | 110600 | 4923624450 | 22650 | 22600 | 22650 | 22600 | 38 |
| 490 | 20240626 | 110500 | 4922765600 | 22600 | 22700 | 22700 | 22600 | 347 |
| 491 | 20240626 | 110400 | 4914893000 | 22600 | 22600 | 22600 | 22600 | 333 |
| 492 | 20240626 | 110300 | 4907367200 | 22600 | 22600 | 22650 | 22600 | 1980 |
| 493 | 20240626 | 110200 | 4862522550 | 22600 | 22650 | 22650 | 22600 | 442 |
| 494 | 20240626 | 110100 | 4852528350 | 22600 | 22600 | 22650 | 22600 | 96 |
| 495 | 20240626 | 110000 | 4850358700 | 22600 | 22600 | 22600 | 22550 | 571 |
| 496 | 20240626 | 105900 | 4837477950 | 22600 | 22600 | 22600 | 22600 | 168 |
| 497 | 20240626 | 105800 | 4833681150 | 22600 | 22600 | 22600 | 22600 | 60 |
| 498 | 20240626 | 105700 | 4832325150 | 22600 | 22600 | 22600 | 22600 | 814 |
| 499 | 20240626 | 105600 | 4813928750 | 22650 | 22650 | 22650 | 22600 | 99 |
| 500 | 20240626 | 105500 | 4811688750 | 22600 | 22550 | 22650 | 22550 | 879 |
| 501 | 20240626 | 105400 | 4791812250 | 22550 | 22550 | 22600 | 22550 | 1079 |
| 502 | 20240626 | 105300 | 4767478800 | 22550 | 22600 | 22600 | 22550 | 501 |
| 503 | 20240626 | 105200 | 4756174550 | 22550 | 22550 | 22600 | 22550 | 167 |
| 504 | 20240626 | 105100 | 4752408450 | 22550 | 22550 | 22600 | 22500 | 7258 |
| 505 | 20240626 | 105000 | 4588870500 | 22550 | 22550 | 22550 | 22550 | 3292 |
| 506 | 20240626 | 104900 | 4514635900 | 22550 | 22600 | 22650 | 22550 | 6219 |
| 507 | 20240626 | 104800 | 4374079150 | 22650 | 22650 | 22650 | 22600 | 2182 |
| 508 | 20240626 | 104700 | 4324757050 | 22600 | 22700 | 22700 | 22600 | 2355 |
| 509 | 20240626 | 104600 | 4271370950 | 22700 | 22700 | 22700 | 22650 | 745 |
| 510 | 20240626 | 104500 | 4254469850 | 22650 | 22650 | 22700 | 22650 | 146 |
| 511 | 20240626 | 104400 | 4251162750 | 22650 | 22650 | 22650 | 22650 | 50 |
| 512 | 20240626 | 104300 | 4250030250 | 22650 | 22650 | 22650 | 22650 | 208 |
| 513 | 20240626 | 104200 | 4245319050 | 22650 | 22650 | 22650 | 22650 | 103 |
| 514 | 20240626 | 104100 | 4242986100 | 22700 | 22700 | 22700 | 22650 | 133 |
| 515 | 20240626 | 104000 | 4239972100 | 22650 | 22650 | 22700 | 22650 | 355 |
| 516 | 20240626 | 103900 | 4231931100 | 22600 | 22650 | 22650 | 22600 | 350 |
| 517 | 20240626 | 103800 | 4224014350 | 22650 | 22650 | 22650 | 22650 | 1084 |
| 518 | 20240626 | 103700 | 4199461750 | 22650 | 22650 | 22650 | 22650 | 392 |
| 519 | 20240626 | 103600 | 4190582950 | 22650 | 22700 | 22700 | 22650 | 224 |
| 520 | 20240626 | 103500 | 4185508750 | 22700 | 22700 | 22700 | 22650 | 89 |
| 521 | 20240626 | 103400 | 4183490700 | 22650 | 22650 | 22700 | 22650 | 1925 |
| 522 | 20240626 | 103300 | 4139886350 | 22650 | 22650 | 22700 | 22650 | 38 |
| 523 | 20240626 | 103200 | 4139025500 | 22650 | 22700 | 22700 | 22650 | 557 |
| 524 | 20240626 | 103100 | 4126391900 | 22700 | 22700 | 22700 | 22650 | 467 |
| 525 | 20240626 | 103000 | 4115793500 | 22700 | 22650 | 22700 | 22650 | 97 |
| 526 | 20240626 | 102900 | 4113595550 | 22700 | 22700 | 22700 | 22650 | 749 |
| 527 | 20240626 | 102800 | 4096601300 | 22700 | 22700 | 22700 | 22700 | 52 |
| 528 | 20240626 | 102700 | 4095420900 | 22700 | 22700 | 22700 | 22700 | 109 |
| 529 | 20240626 | 102600 | 4092946600 | 22700 | 22700 | 22700 | 22700 | 104 |
| 530 | 20240626 | 102500 | 4090585800 | 22700 | 22700 | 22700 | 22700 | 718 |
| 531 | 20240626 | 102400 | 4074287200 | 22700 | 22750 | 22750 | 22700 | 105 |
| 532 | 20240626 | 102300 | 4071900350 | 22750 | 22700 | 22850 | 22700 | 1476 |
| 533 | 20240626 | 102200 | 4038290650 | 22700 | 22700 | 22750 | 22700 | 1098 |
| 534 | 20240626 | 102100 | 4013364350 | 22650 | 22700 | 22700 | 22600 | 9258 |
| 535 | 20240626 | 102000 | 3803577600 | 22750 | 22700 | 22750 | 22700 | 174 |
| 536 | 20240626 | 101900 | 3799625900 | 22700 | 22700 | 22750 | 22700 | 82 |
| 537 | 20240626 | 101800 | 3797761300 | 22700 | 22700 | 22700 | 22700 | 100 |
| 538 | 20240626 | 101700 | 3795491300 | 22700 | 22700 | 22700 | 22700 | 58 |
| 539 | 20240626 | 101600 | 3794174700 | 22700 | 22800 | 22800 | 22700 | 8 |
| 540 | 20240626 | 101500 | 3793993000 | 22750 | 22750 | 22750 | 22750 | 385 |
| 541 | 20240626 | 101400 | 3785234250 | 22750 | 22750 | 22750 | 22750 | 129 |
| 542 | 20240626 | 101300 | 3782299500 | 22750 | 22800 | 22800 | 22750 | 207 |
| 543 | 20240626 | 101200 | 3777590100 | 22750 | 22800 | 22800 | 22750 | 74 |
| 544 | 20240626 | 101100 | 3775904550 | 22800 | 22800 | 22800 | 22800 | 254 |
| 545 | 20240626 | 101000 | 3770113350 | 22800 | 22850 | 22850 | 22800 | 275 |
| 546 | 20240626 | 100900 | 3763834300 | 22850 | 22850 | 22850 | 22800 | 306 |
| 547 | 20240626 | 100800 | 3756843150 | 22850 | 22900 | 22950 | 22800 | 3995 |
| 548 | 20240626 | 100700 | 3665225250 | 22800 | 22700 | 22950 | 22700 | 4751 |
| 549 | 20240626 | 100600 | 3556542350 | 22750 | 22650 | 22750 | 22650 | 1436 |
| 550 | 20240626 | 100500 | 3523952800 | 22750 | 22700 | 22750 | 22650 | 1978 |
| 551 | 20240626 | 100400 | 3479058250 | 22700 | 22700 | 22750 | 22700 | 1070 |
| 552 | 20240626 | 100300 | 3454768350 | 22700 | 22700 | 22750 | 22700 | 914 |
| 553 | 20240626 | 100200 | 3434020050 | 22700 | 22700 | 22700 | 22700 | 172 |
| 554 | 20240626 | 100100 | 3430115650 | 22700 | 22700 | 22750 | 22650 | 920 |
| 555 | 20240626 | 100000 | 3409231300 | 22750 | 22700 | 22750 | 22700 | 74 |
| 556 | 20240626 | 095900 | 3407551000 | 22700 | 22750 | 22750 | 22700 | 334 |
| 557 | 20240626 | 095800 | 3399968700 | 22750 | 22700 | 22750 | 22700 | 312 |
| 558 | 20240626 | 095700 | 3392886250 | 22750 | 22750 | 22750 | 22700 | 1181 |
| 559 | 20240626 | 095600 | 3366072250 | 22700 | 22750 | 22750 | 22700 | 312 |
| 560 | 20240626 | 095500 | 3358974450 | 22750 | 22750 | 22750 | 22750 | 122 |
| 561 | 20240626 | 095400 | 3356198950 | 22750 | 22800 | 22800 | 22750 | 5 |
| 562 | 20240626 | 095300 | 3356085000 | 22750 | 22750 | 22750 | 22700 | 97 |
| 563 | 20240626 | 095200 | 3353880500 | 22800 | 22800 | 22800 | 22750 | 1760 |
| 564 | 20240626 | 095100 | 3313813450 | 22800 | 22850 | 22850 | 22750 | 655 |
| 565 | 20240626 | 095000 | 3298870750 | 22850 | 22850 | 22900 | 22850 | 1098 |
| 566 | 20240626 | 094900 | 3273761700 | 22850 | 22850 | 22850 | 22800 | 296 |
| 567 | 20240626 | 094800 | 3266998650 | 22850 | 22750 | 22850 | 22700 | 5277 |
| 568 | 20240626 | 094700 | 3147045800 | 22750 | 22750 | 22750 | 22750 | 7 |
| 569 | 20240626 | 094600 | 3146886550 | 22700 | 22700 | 22700 | 22700 | 370 |
| 570 | 20240626 | 094500 | 3138487550 | 22700 | 22750 | 22750 | 22700 | 22 |
| 571 | 20240626 | 094400 | 3137987150 | 22700 | 22750 | 22750 | 22700 | 208 |
| 572 | 20240626 | 094300 | 3133265500 | 22750 | 22700 | 22750 | 22700 | 1031 |
| 573 | 20240626 | 094200 | 3109856550 | 22700 | 22650 | 22700 | 22650 | 878 |
| 574 | 20240626 | 094100 | 3089929250 | 22650 | 22700 | 22700 | 22650 | 2472 |
| 575 | 20240626 | 094000 | 3033866850 | 22700 | 22750 | 22750 | 22700 | 253 |
| 576 | 20240626 | 093900 | 3028120650 | 22700 | 22750 | 22800 | 22700 | 1524 |
| 577 | 20240626 | 093800 | 2993428300 | 22750 | 22750 | 22750 | 22700 | 628 |
| 578 | 20240626 | 093700 | 2979149300 | 22750 | 22800 | 22800 | 22700 | 671 |
| 579 | 20240626 | 093600 | 2963912600 | 22700 | 22750 | 22800 | 22700 | 2691 |
| 580 | 20240626 | 093500 | 2902687550 | 22800 | 22800 | 22800 | 22800 | 2365 |
| 581 | 20240626 | 093400 | 2848765550 | 22800 | 22800 | 22800 | 22800 | 491 |
| 582 | 20240626 | 093300 | 2837570750 | 22850 | 22800 | 22850 | 22800 | 650 |
| 583 | 20240626 | 093200 | 2822718300 | 22850 | 22700 | 22850 | 22700 | 1981 |
| 584 | 20240626 | 093100 | 2777557600 | 22700 | 22900 | 22900 | 22700 | 7939 |
| 585 | 20240626 | 093000 | 2596520900 | 22850 | 22950 | 22950 | 22850 | 4006 |
| 586 | 20240626 | 092900 | 2504768450 | 22900 | 22900 | 22950 | 22900 | 271 |
| 587 | 20240626 | 092800 | 2498554100 | 22850 | 22900 | 22950 | 22850 | 741 |
| 588 | 20240626 | 092700 | 2481595750 | 22900 | 22850 | 22900 | 22850 | 497 |
| 589 | 20240626 | 092600 | 2470216700 | 22850 | 22900 | 22900 | 22850 | 1279 |
| 590 | 20240626 | 092500 | 2440942850 | 22900 | 22900 | 22900 | 22900 | 2009 |
| 591 | 20240626 | 092400 | 2394936750 | 22900 | 22950 | 22950 | 22850 | 2120 |
| 592 | 20240626 | 092300 | 2346403550 | 22950 | 23000 | 23000 | 22900 | 2358 |
| 593 | 20240626 | 092200 | 2292270450 | 23000 | 23050 | 23050 | 23000 | 1440 |
| 594 | 20240626 | 092100 | 2259150400 | 23050 | 23050 | 23050 | 23000 | 1863 |
| 595 | 20240626 | 092000 | 2216209250 | 23100 | 23000 | 23100 | 23000 | 2727 |
| 596 | 20240626 | 091900 | 2153387350 | 23000 | 23050 | 23050 | 23000 | 1775 |
| 597 | 20240626 | 091800 | 2112543550 | 23050 | 23050 | 23050 | 23000 | 751 |
| 598 | 20240626 | 091700 | 2095236350 | 23050 | 23050 | 23050 | 23000 | 1959 |
| 599 | 20240626 | 091600 | 2050098450 | 23050 | 23100 | 23100 | 23050 | 3229 |
| 600 | 20240626 | 091500 | 1975578300 | 23100 | 23100 | 23200 | 23100 | 3933 |
| 601 | 20240626 | 091400 | 1884605450 | 23150 | 23200 | 23250 | 23100 | 6737 |
| 602 | 20240626 | 091300 | 1728487050 | 23200 | 23250 | 23300 | 23150 | 13653 |
| 603 | 20240626 | 091200 | 1411547850 | 23250 | 23100 | 23250 | 23050 | 11879 |
| 604 | 20240626 | 091100 | 1136179100 | 23100 | 22950 | 23100 | 22950 | 8228 |
| 605 | 20240626 | 091000 | 946841250 | 22900 | 22900 | 23000 | 22900 | 3221 |
| 606 | 20240626 | 090900 | 873034350 | 22850 | 22850 | 22900 | 22850 | 421 |
| 607 | 20240626 | 090800 | 863413750 | 22850 | 22900 | 22900 | 22850 | 866 |
| 608 | 20240626 | 090700 | 843616800 | 22900 | 23000 | 23000 | 22850 | 1296 |
| 609 | 20240626 | 090600 | 813936950 | 22950 | 22950 | 23000 | 22950 | 1939 |
| 610 | 20240626 | 090500 | 769404400 | 22950 | 22950 | 23000 | 22950 | 1187 |
| 611 | 20240626 | 090400 | 742161950 | 22950 | 22850 | 22950 | 22800 | 5578 |
| 612 | 20240626 | 090300 | 614437850 | 22800 | 23000 | 23000 | 22800 | 7809 |
| 613 | 20240626 | 090200 | 435673900 | 23000 | 23000 | 23050 | 22950 | 3428 |
| 614 | 20240626 | 090100 | 356840550 | 23000 | 22950 | 23000 | 22900 | 2346 |
| 615 | 20240626 | 090000 | 303027200 | 22950 | 22950 | 23000 | 22900 | 13201 |