32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 191100 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 4848 |
| 3 | 20240614 | 191000 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 4 | 20240614 | 190900 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 5 | 20240614 | 190800 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 6 | 20240614 | 190700 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 7 | 20240614 | 190600 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 8 | 20240614 | 190500 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 9 | 20240614 | 190400 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 10 | 20240614 | 190300 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 11 | 20240614 | 190200 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 12 | 20240614 | 190100 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 13 | 20240614 | 190000 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 14 | 20240614 | 185900 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 15 | 20240614 | 185800 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 16 | 20240614 | 185700 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 17 | 20240614 | 185600 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 18 | 20240614 | 185500 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 19 | 20240614 | 185400 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 20 | 20240614 | 185300 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 21 | 20240614 | 185200 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 22 | 20240614 | 185100 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 23 | 20240614 | 185000 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 24 | 20240614 | 184900 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 25 | 20240614 | 184800 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 26 | 20240614 | 184700 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 27 | 20240614 | 184600 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 28 | 20240614 | 184500 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 29 | 20240614 | 184400 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 30 | 20240614 | 184300 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 31 | 20240614 | 184200 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 32 | 20240614 | 184100 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 4848 |
| 33 | 20240614 | 184000 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 34 | 20240614 | 183900 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 35 | 20240614 | 183800 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 36 | 20240614 | 183700 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 37 | 20240614 | 183600 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 38 | 20240614 | 183500 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 39 | 20240614 | 183400 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 40 | 20240614 | 183300 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 41 | 20240614 | 183200 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 42 | 20240614 | 183100 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 43 | 20240614 | 183000 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 44 | 20240614 | 182900 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 45 | 20240614 | 182800 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 46 | 20240614 | 182700 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 47 | 20240614 | 182600 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 48 | 20240614 | 182500 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 49 | 20240614 | 182400 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 50 | 20240614 | 182300 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 51 | 20240614 | 182200 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 52 | 20240614 | 182100 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 53 | 20240614 | 182000 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 54 | 20240614 | 181900 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 55 | 20240614 | 181800 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 56 | 20240614 | 181700 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 57 | 20240614 | 181600 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 58 | 20240614 | 181500 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 59 | 20240614 | 181400 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 60 | 20240614 | 181300 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 61 | 20240614 | 181200 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 62 | 20240614 | 181100 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 4848 |
| 63 | 20240614 | 181000 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 64 | 20240614 | 180900 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 65 | 20240614 | 180800 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 66 | 20240614 | 180700 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 67 | 20240614 | 180600 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 68 | 20240614 | 180500 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 69 | 20240614 | 180400 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 70 | 20240614 | 180300 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 71 | 20240614 | 180200 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 72 | 20240614 | 180100 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 73 | 20240614 | 180000 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 74 | 20240614 | 175900 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 75 | 20240614 | 175800 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 76 | 20240614 | 175700 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 77 | 20240614 | 175600 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 78 | 20240614 | 175500 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 79 | 20240614 | 175400 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 80 | 20240614 | 175300 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 81 | 20240614 | 175200 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 82 | 20240614 | 175100 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 83 | 20240614 | 175000 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 84 | 20240614 | 174900 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 85 | 20240614 | 174800 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 86 | 20240614 | 174700 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 87 | 20240614 | 174600 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 88 | 20240614 | 174500 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 89 | 20240614 | 174400 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 90 | 20240614 | 174300 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 91 | 20240614 | 174200 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 92 | 20240614 | 174100 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 4848 |
| 93 | 20240614 | 174000 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 94 | 20240614 | 173900 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 95 | 20240614 | 173800 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 96 | 20240614 | 173700 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 97 | 20240614 | 173600 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 98 | 20240614 | 173500 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 99 | 20240614 | 173400 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 100 | 20240614 | 173300 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 101 | 20240614 | 173200 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 102 | 20240614 | 173100 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 103 | 20240614 | 173000 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 104 | 20240614 | 172900 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 105 | 20240614 | 172800 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 106 | 20240614 | 172700 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 107 | 20240614 | 172600 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 108 | 20240614 | 172500 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 109 | 20240614 | 172400 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 110 | 20240614 | 172300 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 111 | 20240614 | 172200 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 112 | 20240614 | 172100 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 113 | 20240614 | 172000 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 114 | 20240614 | 171900 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 115 | 20240614 | 171800 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 116 | 20240614 | 171700 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 117 | 20240614 | 171600 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 118 | 20240614 | 171500 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 119 | 20240614 | 171400 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 120 | 20240614 | 171300 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 121 | 20240614 | 171200 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 122 | 20240614 | 171100 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 4848 |
| 123 | 20240614 | 171000 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 124 | 20240614 | 170900 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 125 | 20240614 | 170800 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 126 | 20240614 | 170700 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 127 | 20240614 | 170600 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 128 | 20240614 | 170500 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 129 | 20240614 | 170400 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 130 | 20240614 | 170300 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 131 | 20240614 | 170200 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 132 | 20240614 | 170100 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 133 | 20240614 | 170000 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 134 | 20240614 | 165900 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 135 | 20240614 | 165800 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 136 | 20240614 | 165700 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 137 | 20240614 | 165600 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 138 | 20240614 | 165500 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 139 | 20240614 | 165400 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 140 | 20240614 | 165300 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 141 | 20240614 | 165200 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 142 | 20240614 | 165100 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 143 | 20240614 | 165000 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 144 | 20240614 | 164900 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 145 | 20240614 | 164800 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 146 | 20240614 | 164700 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 147 | 20240614 | 164600 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 148 | 20240614 | 164500 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 149 | 20240614 | 164400 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 150 | 20240614 | 164300 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 151 | 20240614 | 164200 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 152 | 20240614 | 164100 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 4848 |
| 153 | 20240614 | 164000 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 154 | 20240614 | 163900 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 155 | 20240614 | 163800 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 156 | 20240614 | 163700 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 157 | 20240614 | 163600 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 158 | 20240614 | 163500 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 159 | 20240614 | 163400 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 160 | 20240614 | 163300 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 161 | 20240614 | 163200 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 162 | 20240614 | 163100 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 163 | 20240614 | 163000 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 164 | 20240614 | 162900 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 165 | 20240614 | 162800 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 166 | 20240614 | 162700 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 167 | 20240614 | 162600 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 168 | 20240614 | 162500 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 169 | 20240614 | 162400 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 170 | 20240614 | 162300 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 171 | 20240614 | 162200 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 172 | 20240614 | 162100 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 173 | 20240614 | 162000 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 174 | 20240614 | 161900 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 175 | 20240614 | 161800 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 176 | 20240614 | 161700 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 177 | 20240614 | 161600 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 178 | 20240614 | 161500 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 179 | 20240614 | 161400 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 180 | 20240614 | 161300 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 181 | 20240614 | 161200 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 182 | 20240614 | 161100 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 4848 |
| 183 | 20240614 | 161000 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 184 | 20240614 | 160900 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 185 | 20240614 | 160800 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 186 | 20240614 | 160700 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 187 | 20240614 | 160600 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 188 | 20240614 | 160500 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 189 | 20240614 | 160400 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 190 | 20240614 | 160300 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 191 | 20240614 | 160200 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 192 | 20240614 | 160100 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 193 | 20240614 | 160000 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 194 | 20240614 | 155900 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 195 | 20240614 | 155800 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 196 | 20240614 | 155700 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 197 | 20240614 | 155600 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 198 | 20240614 | 155500 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 199 | 20240614 | 155400 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 200 | 20240614 | 155300 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 201 | 20240614 | 155200 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 202 | 20240614 | 155100 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 203 | 20240614 | 155000 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 204 | 20240614 | 154900 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 205 | 20240614 | 154800 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 206 | 20240614 | 154700 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 207 | 20240614 | 154600 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 208 | 20240614 | 154500 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 209 | 20240614 | 154400 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 210 | 20240614 | 154300 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 211 | 20240614 | 154200 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 212 | 20240614 | 154100 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 4848 |
| 213 | 20240614 | 154000 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 214 | 20240614 | 153900 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 215 | 20240614 | 153800 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 216 | 20240614 | 153700 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 217 | 20240614 | 153600 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 218 | 20240614 | 153500 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 219 | 20240614 | 153400 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 220 | 20240614 | 153300 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 221 | 20240614 | 153200 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 222 | 20240614 | 153100 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 223 | 20240614 | 153000 | 4633732750 | 20550 | 20550 | 20550 | 20550 | 4848 |
| 224 | 20240614 | 152900 | 4534106350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 225 | 20240614 | 152800 | 4534106350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 226 | 20240614 | 152700 | 4534106350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 227 | 20240614 | 152600 | 4534106350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 228 | 20240614 | 152500 | 4534106350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 229 | 20240614 | 152400 | 4534106350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 230 | 20240614 | 152300 | 4534106350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 231 | 20240614 | 152200 | 4534106350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 232 | 20240614 | 152100 | 4534106350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 233 | 20240614 | 152000 | 4534106350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 234 | 20240614 | 151900 | 4534106350 | 20650 | 20650 | 20650 | 20550 | 332 |
| 235 | 20240614 | 151800 | 4527260600 | 20550 | 20600 | 20650 | 20550 | 1288 |
| 236 | 20240614 | 151700 | 4500731900 | 20550 | 20500 | 20550 | 20500 | 978 |
| 237 | 20240614 | 151600 | 4480634550 | 20550 | 20500 | 20550 | 20500 | 253 |
| 238 | 20240614 | 151500 | 4475443000 | 20500 | 20500 | 20550 | 20500 | 465 |
| 239 | 20240614 | 151400 | 4465910300 | 20550 | 20450 | 20550 | 20450 | 1526 |
| 240 | 20240614 | 151300 | 4434594450 | 20500 | 20500 | 20550 | 20450 | 1502 |
| 241 | 20240614 | 151200 | 4403810050 | 20550 | 20450 | 20600 | 20400 | 2056 |
| 242 | 20240614 | 151100 | 4361682950 | 20450 | 20450 | 20450 | 20450 | 1404 |
| 243 | 20240614 | 151000 | 4332971150 | 20450 | 20450 | 20500 | 20450 | 1255 |
| 244 | 20240614 | 150900 | 4307306350 | 20450 | 20450 | 20500 | 20450 | 536 |
| 245 | 20240614 | 150800 | 4296342850 | 20500 | 20450 | 20500 | 20400 | 870 |
| 246 | 20240614 | 150700 | 4278552400 | 20400 | 20450 | 20500 | 20400 | 1174 |
| 247 | 20240614 | 150600 | 4254526850 | 20450 | 20500 | 20500 | 20400 | 895 |
| 248 | 20240614 | 150500 | 4236259200 | 20400 | 20500 | 20500 | 20400 | 2389 |
| 249 | 20240614 | 150400 | 4187418450 | 20450 | 20550 | 20550 | 20450 | 3231 |
| 250 | 20240614 | 150300 | 4121316800 | 20500 | 20600 | 20600 | 20450 | 8218 |
| 251 | 20240614 | 150200 | 3952730800 | 20550 | 20550 | 20600 | 20550 | 1584 |
| 252 | 20240614 | 150100 | 3920117800 | 20550 | 20600 | 20650 | 20550 | 3251 |
| 253 | 20240614 | 150000 | 3853221750 | 20650 | 20650 | 20700 | 20650 | 779 |
| 254 | 20240614 | 145900 | 3837127400 | 20700 | 20700 | 20700 | 20700 | 317 |
| 255 | 20240614 | 145800 | 3830565500 | 20700 | 20650 | 20700 | 20650 | 262 |
| 256 | 20240614 | 145700 | 3825155050 | 20650 | 20650 | 20650 | 20600 | 153 |
| 257 | 20240614 | 145600 | 3821995650 | 20650 | 20700 | 20700 | 20650 | 20 |
| 258 | 20240614 | 145500 | 3821582150 | 20700 | 20650 | 20700 | 20600 | 724 |
| 259 | 20240614 | 145400 | 3806655150 | 20650 | 20650 | 20650 | 20600 | 474 |
| 260 | 20240614 | 145300 | 3796867100 | 20650 | 20600 | 20700 | 20600 | 556 |
| 261 | 20240614 | 145200 | 3785385250 | 20650 | 20650 | 20650 | 20600 | 5738 |
| 262 | 20240614 | 145100 | 3666943650 | 20650 | 20650 | 20650 | 20650 | 51 |
| 263 | 20240614 | 145000 | 3665890500 | 20700 | 20700 | 20700 | 20650 | 53 |
| 264 | 20240614 | 144900 | 3664795900 | 20650 | 20650 | 20650 | 20650 | 2 |
| 265 | 20240614 | 144800 | 3664754600 | 20650 | 20650 | 20700 | 20650 | 3 |
| 266 | 20240614 | 144700 | 3664692600 | 20700 | 20700 | 20700 | 20700 | 95 |
| 267 | 20240614 | 144600 | 3662726100 | 20650 | 20700 | 20700 | 20650 | 135 |
| 268 | 20240614 | 144500 | 3659932050 | 20700 | 20700 | 20700 | 20650 | 63 |
| 269 | 20240614 | 144400 | 3658628000 | 20700 | 20700 | 20700 | 20700 | 26 |
| 270 | 20240614 | 144300 | 3658089800 | 20700 | 20700 | 20700 | 20700 | 1016 |
| 271 | 20240614 | 144200 | 3637058600 | 20700 | 20700 | 20800 | 20700 | 80 |
| 272 | 20240614 | 144100 | 3635402500 | 20700 | 20800 | 20800 | 20700 | 4344 |
| 273 | 20240614 | 144000 | 3545072200 | 20800 | 20800 | 20800 | 20700 | 52 |
| 274 | 20240614 | 143900 | 3543990700 | 20800 | 20750 | 20800 | 20750 | 4 |
| 275 | 20240614 | 143800 | 3543907550 | 20750 | 20700 | 20750 | 20700 | 462 |
| 276 | 20240614 | 143700 | 3534323150 | 20700 | 20750 | 20750 | 20700 | 4 |
| 277 | 20240614 | 143600 | 3534240250 | 20750 | 20700 | 20800 | 20700 | 171 |
| 278 | 20240614 | 143500 | 3530693950 | 20700 | 20800 | 20800 | 20700 | 50 |
| 279 | 20240614 | 143400 | 3529658550 | 20700 | 20700 | 20700 | 20700 | 1 |
| 280 | 20240614 | 143300 | 3529637850 | 20800 | 20750 | 20800 | 20700 | 1005 |
| 281 | 20240614 | 143200 | 3508821600 | 20750 | 20800 | 20800 | 20750 | 26 |
| 282 | 20240614 | 143100 | 3508280900 | 20800 | 20800 | 20800 | 20750 | 120 |
| 283 | 20240614 | 143000 | 3505789200 | 20800 | 20750 | 20800 | 20750 | 102 |
| 284 | 20240614 | 142900 | 3503672650 | 20750 | 20750 | 20750 | 20750 | 1 |
| 285 | 20240614 | 142800 | 3503651900 | 20750 | 20800 | 20800 | 20750 | 40 |
| 286 | 20240614 | 142700 | 3502821450 | 20800 | 20750 | 20800 | 20750 | 163 |
| 287 | 20240614 | 142600 | 3499434000 | 20700 | 20750 | 20750 | 20700 | 15 |
| 288 | 20240614 | 142500 | 3499122950 | 20800 | 20750 | 20800 | 20750 | 739 |
| 289 | 20240614 | 142400 | 3483784350 | 20750 | 20750 | 20750 | 20750 | 1296 |
| 290 | 20240614 | 142300 | 3456892350 | 20750 | 20800 | 20800 | 20750 | 2 |
| 291 | 20240614 | 142200 | 3456850800 | 20850 | 20800 | 20850 | 20750 | 76 |
| 292 | 20240614 | 142100 | 3455270000 | 20800 | 20800 | 20800 | 20800 | 433 |
| 293 | 20240614 | 142000 | 3446263600 | 20800 | 20850 | 20850 | 20800 | 2 |
| 294 | 20240614 | 141900 | 3446221950 | 20850 | 20800 | 20850 | 20800 | 340 |
| 295 | 20240614 | 141800 | 3439144950 | 20800 | 20800 | 20800 | 20800 | 24 |
| 296 | 20240614 | 141700 | 3438645750 | 20900 | 20850 | 20900 | 20800 | 434 |
| 297 | 20240614 | 141600 | 3429590600 | 20850 | 20800 | 20850 | 20800 | 50 |
| 298 | 20240614 | 141500 | 3428548150 | 20850 | 20850 | 20850 | 20850 | 2 |
| 299 | 20240614 | 141400 | 3428506450 | 20800 | 20850 | 20850 | 20800 | 130 |
| 300 | 20240614 | 141300 | 3425796000 | 20800 | 20850 | 20850 | 20800 | 6 |
| 301 | 20240614 | 141200 | 3425671050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 302 | 20240614 | 141100 | 3425671050 | 20800 | 20800 | 20800 | 20800 | 1 |
| 303 | 20240614 | 141000 | 3425650250 | 20850 | 20850 | 20850 | 20850 | 57 |
| 304 | 20240614 | 140900 | 3424461800 | 20850 | 20900 | 20900 | 20850 | 189 |
| 305 | 20240614 | 140800 | 3420520950 | 20900 | 20800 | 20900 | 20800 | 54 |
| 306 | 20240614 | 140700 | 3419397350 | 20800 | 20850 | 20950 | 20800 | 1325 |
| 307 | 20240614 | 140600 | 3391803100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 308 | 20240614 | 140500 | 3391803100 | 20850 | 20850 | 20900 | 20850 | 12 |
| 309 | 20240614 | 140400 | 3391552400 | 20900 | 20900 | 20900 | 20900 | 73 |
| 310 | 20240614 | 140300 | 3390026700 | 20950 | 20850 | 20950 | 20850 | 168 |
| 311 | 20240614 | 140200 | 3386515600 | 20850 | 20850 | 20850 | 20850 | 1 |
| 312 | 20240614 | 140100 | 3386494750 | 20900 | 20850 | 20900 | 20850 | 202 |
| 313 | 20240614 | 140000 | 3382273050 | 20850 | 20950 | 20950 | 20850 | 320 |
| 314 | 20240614 | 135900 | 3375585750 | 20900 | 20900 | 20900 | 20850 | 861 |
| 315 | 20240614 | 135800 | 3357590950 | 20900 | 20900 | 20900 | 20850 | 658 |
| 316 | 20240614 | 135700 | 3343838800 | 20900 | 20900 | 20900 | 20900 | 5 |
| 317 | 20240614 | 135600 | 3343734300 | 20850 | 20900 | 20900 | 20850 | 57 |
| 318 | 20240614 | 135500 | 3342543050 | 20900 | 20850 | 20900 | 20850 | 169 |
| 319 | 20240614 | 135400 | 3339016300 | 20900 | 20850 | 20900 | 20850 | 208 |
| 320 | 20240614 | 135300 | 3334679400 | 20900 | 20850 | 20900 | 20850 | 4 |
| 321 | 20240614 | 135200 | 3334595850 | 20850 | 20850 | 20850 | 20850 | 1 |
| 322 | 20240614 | 135100 | 3334575000 | 20900 | 20850 | 20900 | 20850 | 439 |
| 323 | 20240614 | 135000 | 3325404850 | 20850 | 20850 | 20850 | 20800 | 76 |
| 324 | 20240614 | 134900 | 3323820300 | 20850 | 20850 | 20850 | 20800 | 411 |
| 325 | 20240614 | 134800 | 3315251000 | 20800 | 20800 | 20800 | 20750 | 102 |
| 326 | 20240614 | 134700 | 3313132050 | 20800 | 20800 | 20800 | 20750 | 530 |
| 327 | 20240614 | 134600 | 3302108100 | 20800 | 20750 | 20800 | 20750 | 363 |
| 328 | 20240614 | 134500 | 3294562750 | 20800 | 20800 | 20800 | 20800 | 25 |
| 329 | 20240614 | 134400 | 3294042750 | 20750 | 20700 | 20750 | 20700 | 14 |
| 330 | 20240614 | 134300 | 3293752300 | 20750 | 20750 | 20750 | 20700 | 623 |
| 331 | 20240614 | 134200 | 3280825800 | 20700 | 20700 | 20750 | 20700 | 939 |
| 332 | 20240614 | 134100 | 3261385800 | 20650 | 20700 | 20700 | 20650 | 515 |
| 333 | 20240614 | 134000 | 3250725350 | 20700 | 20650 | 20700 | 20650 | 1062 |
| 334 | 20240614 | 133900 | 3228794000 | 20650 | 20650 | 20650 | 20650 | 50 |
| 335 | 20240614 | 133800 | 3227761500 | 20650 | 20700 | 20700 | 20650 | 105 |
| 336 | 20240614 | 133700 | 3225589750 | 20700 | 20700 | 20700 | 20700 | 278 |
| 337 | 20240614 | 133600 | 3219835150 | 20700 | 20750 | 20750 | 20700 | 268 |
| 338 | 20240614 | 133500 | 3214284200 | 20700 | 20700 | 20700 | 20700 | 246 |
| 339 | 20240614 | 133400 | 3209192000 | 20700 | 20700 | 20700 | 20700 | 8 |
| 340 | 20240614 | 133300 | 3209026400 | 20700 | 20700 | 20700 | 20700 | 1 |
| 341 | 20240614 | 133200 | 3209005700 | 20700 | 20700 | 20700 | 20700 | 23 |
| 342 | 20240614 | 133100 | 3208529600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 343 | 20240614 | 133000 | 3208529600 | 20700 | 20750 | 20800 | 20700 | 592 |
| 344 | 20240614 | 132900 | 3196244650 | 20750 | 20800 | 20800 | 20750 | 79 |
| 345 | 20240614 | 132800 | 3194603650 | 20750 | 20750 | 20800 | 20750 | 91 |
| 346 | 20240614 | 132700 | 3192714400 | 20750 | 20700 | 20750 | 20700 | 144 |
| 347 | 20240614 | 132600 | 3189732600 | 20700 | 20700 | 20700 | 20650 | 158 |
| 348 | 20240614 | 132500 | 3186462700 | 20700 | 20700 | 20700 | 20700 | 90 |
| 349 | 20240614 | 132400 | 3184599700 | 20700 | 20650 | 20700 | 20650 | 2 |
| 350 | 20240614 | 132300 | 3184558350 | 20700 | 20650 | 20700 | 20650 | 4 |
| 351 | 20240614 | 132200 | 3184475700 | 20700 | 20700 | 20700 | 20650 | 102 |
| 352 | 20240614 | 132100 | 3182369300 | 20650 | 20650 | 20700 | 20650 | 102 |
| 353 | 20240614 | 132000 | 3180262950 | 20700 | 20650 | 20700 | 20650 | 3 |
| 354 | 20240614 | 131900 | 3180200900 | 20700 | 20650 | 20700 | 20650 | 857 |
| 355 | 20240614 | 131800 | 3162496700 | 20650 | 20650 | 20650 | 20650 | 12 |
| 356 | 20240614 | 131700 | 3162248900 | 20650 | 20650 | 20650 | 20650 | 14 |
| 357 | 20240614 | 131600 | 3161959800 | 20700 | 20700 | 20700 | 20700 | 676 |
| 358 | 20240614 | 131500 | 3147966600 | 20650 | 20650 | 20650 | 20650 | 53 |
| 359 | 20240614 | 131400 | 3146872150 | 20700 | 20700 | 20700 | 20650 | 53 |
| 360 | 20240614 | 131300 | 3145777600 | 20650 | 20650 | 20650 | 20650 | 292 |
| 361 | 20240614 | 131200 | 3139747800 | 20650 | 20650 | 20650 | 20650 | 1 |
| 362 | 20240614 | 131100 | 3139727150 | 20650 | 20650 | 20700 | 20650 | 23 |
| 363 | 20240614 | 131000 | 3139252100 | 20650 | 20650 | 20650 | 20650 | 155 |
| 364 | 20240614 | 130900 | 3136051350 | 20650 | 20650 | 20650 | 20650 | 613 |
| 365 | 20240614 | 130800 | 3123392900 | 20650 | 20650 | 20650 | 20650 | 141 |
| 366 | 20240614 | 130700 | 3120481250 | 20650 | 20650 | 20650 | 20650 | 530 |
| 367 | 20240614 | 130600 | 3109536750 | 20650 | 20650 | 20650 | 20650 | 1141 |
| 368 | 20240614 | 130500 | 3085975100 | 20650 | 20650 | 20700 | 20650 | 366 |
| 369 | 20240614 | 130400 | 3078411500 | 20700 | 20700 | 20700 | 20650 | 51 |
| 370 | 20240614 | 130300 | 3077357050 | 20700 | 20700 | 20700 | 20650 | 857 |
| 371 | 20240614 | 130200 | 3059648650 | 20700 | 20700 | 20700 | 20700 | 1448 |
| 372 | 20240614 | 130100 | 3029675050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 373 | 20240614 | 130000 | 3029675050 | 20700 | 20750 | 20750 | 20700 | 42 |
| 374 | 20240614 | 125900 | 3028805500 | 20750 | 20700 | 20750 | 20700 | 162 |
| 375 | 20240614 | 125800 | 3025444050 | 20750 | 20700 | 20750 | 20700 | 56 |
| 376 | 20240614 | 125700 | 3024282350 | 20700 | 20750 | 20750 | 20700 | 133 |
| 377 | 20240614 | 125600 | 3021525150 | 20750 | 20750 | 20750 | 20750 | 100 |
| 378 | 20240614 | 125500 | 3019450150 | 20700 | 20700 | 20700 | 20700 | 74 |
| 379 | 20240614 | 125400 | 3017918350 | 20700 | 20750 | 20750 | 20700 | 251 |
| 380 | 20240614 | 125300 | 3012721600 | 20750 | 20700 | 20750 | 20700 | 41 |
| 381 | 20240614 | 125200 | 3011871000 | 20700 | 20700 | 20700 | 20700 | 276 |
| 382 | 20240614 | 125100 | 3006157800 | 20700 | 20700 | 20700 | 20700 | 333 |
| 383 | 20240614 | 125000 | 2999264700 | 20700 | 20700 | 20700 | 20700 | 519 |
| 384 | 20240614 | 124900 | 2988521400 | 20750 | 20750 | 20750 | 20700 | 1033 |
| 385 | 20240614 | 124800 | 2967126400 | 20800 | 20700 | 20800 | 20700 | 172 |
| 386 | 20240614 | 124700 | 2963565800 | 20700 | 20700 | 20700 | 20700 | 232 |
| 387 | 20240614 | 124600 | 2958763400 | 20700 | 20700 | 20700 | 20700 | 1 |
| 388 | 20240614 | 124500 | 2958742700 | 20750 | 20700 | 20750 | 20700 | 11 |
| 389 | 20240614 | 124400 | 2958514600 | 20700 | 20800 | 20800 | 20700 | 1169 |
| 390 | 20240614 | 124300 | 2934315350 | 20700 | 20750 | 20750 | 20700 | 744 |
| 391 | 20240614 | 124200 | 2918877900 | 20750 | 20750 | 20750 | 20700 | 26 |
| 392 | 20240614 | 124100 | 2918338700 | 20700 | 20750 | 20750 | 20700 | 118 |
| 393 | 20240614 | 124000 | 2915894900 | 20700 | 20700 | 20800 | 20700 | 1006 |
| 394 | 20240614 | 123900 | 2895070250 | 20700 | 20700 | 20700 | 20700 | 297 |
| 395 | 20240614 | 123800 | 2888922350 | 20750 | 20750 | 20750 | 20750 | 188 |
| 396 | 20240614 | 123700 | 2885021350 | 20750 | 20750 | 20750 | 20750 | 1 |
| 397 | 20240614 | 123600 | 2885000600 | 20750 | 20800 | 20800 | 20750 | 200 |
| 398 | 20240614 | 123500 | 2880847000 | 20800 | 20800 | 20800 | 20800 | 12 |
| 399 | 20240614 | 123400 | 2880597400 | 20850 | 20750 | 20850 | 20750 | 102 |
| 400 | 20240614 | 123300 | 2878475900 | 20750 | 20750 | 20750 | 20750 | 1 |
| 401 | 20240614 | 123200 | 2878455150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 402 | 20240614 | 123100 | 2878455150 | 20750 | 20850 | 20850 | 20750 | 225 |
| 403 | 20240614 | 123000 | 2873781400 | 20850 | 20750 | 20850 | 20750 | 172 |
| 404 | 20240614 | 122900 | 2870212300 | 20750 | 20750 | 20800 | 20750 | 624 |
| 405 | 20240614 | 122800 | 2857256250 | 20750 | 20750 | 20800 | 20750 | 28 |
| 406 | 20240614 | 122700 | 2856674650 | 20750 | 20750 | 20750 | 20750 | 1 |
| 407 | 20240614 | 122600 | 2856653900 | 20750 | 20750 | 20750 | 20750 | 1000 |
| 408 | 20240614 | 122500 | 2835903900 | 20800 | 20750 | 20800 | 20750 | 604 |
| 409 | 20240614 | 122400 | 2823365250 | 20800 | 20750 | 20800 | 20750 | 164 |
| 410 | 20240614 | 122300 | 2819956050 | 20800 | 20850 | 20850 | 20800 | 97 |
| 411 | 20240614 | 122200 | 2817936600 | 20750 | 20750 | 20750 | 20750 | 1 |
| 412 | 20240614 | 122100 | 2817915850 | 20750 | 20750 | 20750 | 20750 | 17 |
| 413 | 20240614 | 122000 | 2817563100 | 20850 | 20750 | 20850 | 20750 | 23 |
| 414 | 20240614 | 121900 | 2817084650 | 20750 | 20750 | 20750 | 20750 | 1 |
| 415 | 20240614 | 121800 | 2817063900 | 20750 | 20750 | 20750 | 20750 | 1 |
| 416 | 20240614 | 121700 | 2817043150 | 20850 | 20750 | 20850 | 20750 | 9 |
| 417 | 20240614 | 121600 | 2816856300 | 20750 | 20850 | 20850 | 20750 | 9 |
| 418 | 20240614 | 121500 | 2816668750 | 20850 | 20750 | 20850 | 20750 | 420 |
| 419 | 20240614 | 121400 | 2807932750 | 20750 | 20800 | 20800 | 20750 | 3 |
| 420 | 20240614 | 121300 | 2807870450 | 20800 | 20750 | 20800 | 20750 | 769 |
| 421 | 20240614 | 121200 | 2791913300 | 20750 | 20750 | 20750 | 20750 | 9 |
| 422 | 20240614 | 121100 | 2791726550 | 20750 | 20750 | 20750 | 20750 | 1 |
| 423 | 20240614 | 121000 | 2791705800 | 20750 | 20800 | 20800 | 20750 | 16 |
| 424 | 20240614 | 120900 | 2791373550 | 20750 | 20800 | 20800 | 20750 | 599 |
| 425 | 20240614 | 120800 | 2778943800 | 20750 | 20800 | 20800 | 20750 | 31 |
| 426 | 20240614 | 120700 | 2778299050 | 20750 | 20750 | 20750 | 20700 | 276 |
| 427 | 20240614 | 120600 | 2772572350 | 20750 | 20750 | 20750 | 20750 | 588 |
| 428 | 20240614 | 120500 | 2760371350 | 20750 | 20750 | 20750 | 20750 | 1 |
| 429 | 20240614 | 120400 | 2760350600 | 20750 | 20750 | 20750 | 20750 | 1 |
| 430 | 20240614 | 120300 | 2760329850 | 20800 | 20800 | 20800 | 20700 | 4259 |
| 431 | 20240614 | 120200 | 2672023300 | 20750 | 20800 | 20800 | 20750 | 242 |
| 432 | 20240614 | 120100 | 2666993250 | 20750 | 20800 | 20800 | 20750 | 484 |
| 433 | 20240614 | 120000 | 2656926100 | 20800 | 20800 | 20850 | 20800 | 65 |
| 434 | 20240614 | 115900 | 2655573000 | 20800 | 20800 | 20800 | 20800 | 5 |
| 435 | 20240614 | 115800 | 2655469000 | 20800 | 20800 | 20800 | 20750 | 636 |
| 436 | 20240614 | 115700 | 2642240250 | 20800 | 20800 | 20800 | 20800 | 173 |
| 437 | 20240614 | 115600 | 2638641850 | 20800 | 20800 | 20800 | 20800 | 27 |
| 438 | 20240614 | 115500 | 2638080250 | 20800 | 20800 | 20800 | 20800 | 1056 |
| 439 | 20240614 | 115400 | 2616115450 | 20800 | 20800 | 20800 | 20800 | 481 |
| 440 | 20240614 | 115300 | 2606110650 | 20800 | 20800 | 20850 | 20800 | 88 |
| 441 | 20240614 | 115200 | 2604278700 | 20800 | 20850 | 20850 | 20800 | 110 |
| 442 | 20240614 | 115100 | 2601986100 | 20850 | 20800 | 20850 | 20800 | 113 |
| 443 | 20240614 | 115000 | 2599630750 | 20850 | 20900 | 20900 | 20800 | 1055 |
| 444 | 20240614 | 114900 | 2577629600 | 20850 | 20850 | 20850 | 20850 | 8 |
| 445 | 20240614 | 114800 | 2577462800 | 20900 | 20900 | 20900 | 20850 | 120 |
| 446 | 20240614 | 114700 | 2574960700 | 20850 | 20900 | 20900 | 20850 | 17 |
| 447 | 20240614 | 114600 | 2574605750 | 20900 | 20900 | 20900 | 20850 | 94 |
| 448 | 20240614 | 114500 | 2572642550 | 20900 | 20850 | 20900 | 20850 | 4 |
| 449 | 20240614 | 114400 | 2572559100 | 20900 | 20900 | 20900 | 20850 | 56 |
| 450 | 20240614 | 114300 | 2571388950 | 20900 | 20800 | 20900 | 20800 | 270 |
| 451 | 20240614 | 114200 | 2565759450 | 20850 | 20800 | 20850 | 20800 | 62 |
| 452 | 20240614 | 114100 | 2564467050 | 20850 | 20850 | 20850 | 20800 | 105 |
| 453 | 20240614 | 114000 | 2562278000 | 20850 | 20850 | 20850 | 20800 | 82 |
| 454 | 20240614 | 113900 | 2560568350 | 20800 | 20800 | 20850 | 20800 | 9 |
| 455 | 20240614 | 113800 | 2560381050 | 20800 | 20850 | 20850 | 20800 | 11 |
| 456 | 20240614 | 113700 | 2560152100 | 20800 | 20800 | 20850 | 20800 | 441 |
| 457 | 20240614 | 113600 | 2550977300 | 20800 | 20850 | 20850 | 20800 | 51 |
| 458 | 20240614 | 113500 | 2549915150 | 20850 | 20900 | 20900 | 20850 | 2024 |
| 459 | 20240614 | 113400 | 2507635100 | 20850 | 20800 | 20850 | 20800 | 398 |
| 460 | 20240614 | 113300 | 2499338750 | 20800 | 20800 | 20800 | 20800 | 10 |
| 461 | 20240614 | 113200 | 2499130750 | 20800 | 20850 | 20850 | 20800 | 187 |
| 462 | 20240614 | 113100 | 2495232000 | 20800 | 20800 | 20800 | 20800 | 30 |
| 463 | 20240614 | 113000 | 2494608000 | 20800 | 20800 | 20800 | 20800 | 85 |
| 464 | 20240614 | 112900 | 2492840000 | 20800 | 20800 | 20800 | 20800 | 60 |
| 465 | 20240614 | 112800 | 2491592000 | 20800 | 20800 | 20900 | 20800 | 227 |
| 466 | 20240614 | 112700 | 2486870300 | 20800 | 20800 | 20800 | 20800 | 639 |
| 467 | 20240614 | 112600 | 2473579100 | 20800 | 20850 | 20850 | 20800 | 3244 |
| 468 | 20240614 | 112500 | 2406079900 | 20850 | 20800 | 20850 | 20800 | 14 |
| 469 | 20240614 | 112400 | 2405788050 | 20800 | 20850 | 20850 | 20800 | 260 |
| 470 | 20240614 | 112300 | 2400373250 | 20800 | 20850 | 20850 | 20800 | 129 |
| 471 | 20240614 | 112200 | 2397683800 | 20850 | 20850 | 20850 | 20850 | 412 |
| 472 | 20240614 | 112100 | 2389093600 | 20800 | 20850 | 20850 | 20800 | 1569 |
| 473 | 20240614 | 112000 | 2356430900 | 20850 | 20850 | 20850 | 20800 | 195 |
| 474 | 20240614 | 111900 | 2352365350 | 20800 | 20800 | 20850 | 20800 | 16 |
| 475 | 20240614 | 111800 | 2352032450 | 20800 | 20900 | 20900 | 20800 | 3746 |
| 476 | 20240614 | 111700 | 2274048550 | 20850 | 20850 | 20950 | 20850 | 12 |
| 477 | 20240614 | 111600 | 2273798150 | 20850 | 20850 | 20850 | 20850 | 21 |
| 478 | 20240614 | 111500 | 2273360300 | 20850 | 20950 | 20950 | 20850 | 547 |
| 479 | 20240614 | 111400 | 2261903950 | 20850 | 20900 | 20950 | 20850 | 448 |
| 480 | 20240614 | 111300 | 2252540950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 481 | 20240614 | 111200 | 2252540950 | 20900 | 20950 | 20950 | 20900 | 263 |
| 482 | 20240614 | 111100 | 2247033650 | 20900 | 20900 | 20900 | 20900 | 62 |
| 483 | 20240614 | 111000 | 2245737850 | 20900 | 20900 | 20900 | 20900 | 10 |
| 484 | 20240614 | 110900 | 2245528850 | 20900 | 20950 | 20950 | 20900 | 39 |
| 485 | 20240614 | 110800 | 2244711850 | 20900 | 20900 | 20900 | 20900 | 245 |
| 486 | 20240614 | 110700 | 2239591350 | 20900 | 20900 | 20900 | 20900 | 354 |
| 487 | 20240614 | 110600 | 2232192750 | 20850 | 20850 | 20850 | 20850 | 1 |
| 488 | 20240614 | 110500 | 2232171900 | 20900 | 20900 | 20900 | 20850 | 46 |
| 489 | 20240614 | 110400 | 2231210600 | 20850 | 20850 | 20850 | 20850 | 0 |
| 490 | 20240614 | 110300 | 2231210600 | 20850 | 20850 | 20850 | 20850 | 1 |
| 491 | 20240614 | 110200 | 2231189750 | 20850 | 20900 | 20900 | 20850 | 37 |
| 492 | 20240614 | 110100 | 2230417050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 493 | 20240614 | 110000 | 2230417050 | 20900 | 20850 | 20900 | 20850 | 691 |
| 494 | 20240614 | 105900 | 2216005600 | 20850 | 20850 | 20900 | 20850 | 264 |
| 495 | 20240614 | 105800 | 2210501150 | 20900 | 20900 | 20900 | 20900 | 63 |
| 496 | 20240614 | 105700 | 2209184450 | 20900 | 20850 | 20900 | 20850 | 77 |
| 497 | 20240614 | 105600 | 2207578500 | 20850 | 20900 | 20900 | 20850 | 248 |
| 498 | 20240614 | 105500 | 2202402700 | 20900 | 20900 | 20900 | 20900 | 108 |
| 499 | 20240614 | 105400 | 2200145500 | 20850 | 20900 | 20900 | 20850 | 118 |
| 500 | 20240614 | 105300 | 2197681900 | 20850 | 20850 | 20850 | 20850 | 2 |
| 501 | 20240614 | 105200 | 2197640200 | 20850 | 20850 | 20900 | 20850 | 615 |
| 502 | 20240614 | 105100 | 2184812450 | 20900 | 20900 | 20900 | 20850 | 116 |
| 503 | 20240614 | 105000 | 2182388100 | 20850 | 20850 | 20850 | 20850 | 121 |
| 504 | 20240614 | 104900 | 2179865250 | 20900 | 20850 | 20900 | 20850 | 393 |
| 505 | 20240614 | 104800 | 2171661200 | 20850 | 20850 | 20850 | 20850 | 60 |
| 506 | 20240614 | 104700 | 2170410200 | 20850 | 20850 | 20850 | 20850 | 1 |
| 507 | 20240614 | 104600 | 2170389350 | 20850 | 20900 | 20900 | 20850 | 71 |
| 508 | 20240614 | 104500 | 2168908000 | 20950 | 20850 | 20950 | 20850 | 258 |
| 509 | 20240614 | 104400 | 2163522950 | 20850 | 20850 | 20900 | 20850 | 255 |
| 510 | 20240614 | 104300 | 2158203500 | 20850 | 20900 | 20900 | 20850 | 368 |
| 511 | 20240614 | 104200 | 2150530650 | 20900 | 20900 | 20900 | 20850 | 37 |
| 512 | 20240614 | 104100 | 2149757650 | 20900 | 20850 | 20900 | 20850 | 75 |
| 513 | 20240614 | 104000 | 2148190200 | 20850 | 20900 | 20900 | 20850 | 3 |
| 514 | 20240614 | 103900 | 2148127550 | 20900 | 20900 | 20900 | 20800 | 937 |
| 515 | 20240614 | 103800 | 2128593350 | 20950 | 20900 | 20950 | 20800 | 3699 |
| 516 | 20240614 | 103700 | 2051421450 | 20900 | 20900 | 20900 | 20900 | 1 |
| 517 | 20240614 | 103600 | 2051400550 | 20900 | 20950 | 21000 | 20900 | 383 |
| 518 | 20240614 | 103500 | 2043386700 | 20900 | 20950 | 20950 | 20900 | 222 |
| 519 | 20240614 | 103400 | 2038736050 | 20950 | 20950 | 20950 | 20900 | 141 |
| 520 | 20240614 | 103300 | 2035782150 | 20950 | 20900 | 20950 | 20900 | 277 |
| 521 | 20240614 | 103200 | 2029992350 | 20900 | 20900 | 20900 | 20900 | 173 |
| 522 | 20240614 | 103100 | 2026376650 | 20900 | 20850 | 20900 | 20850 | 293 |
| 523 | 20240614 | 103000 | 2020263300 | 20900 | 20900 | 20900 | 20850 | 509 |
| 524 | 20240614 | 102900 | 2009625250 | 20900 | 20950 | 20950 | 20900 | 8 |
| 525 | 20240614 | 102800 | 2009457800 | 20900 | 20900 | 20950 | 20900 | 686 |
| 526 | 20240614 | 102700 | 1995120150 | 20900 | 20950 | 20950 | 20850 | 1718 |
| 527 | 20240614 | 102600 | 1959208400 | 20950 | 20950 | 20950 | 20950 | 110 |
| 528 | 20240614 | 102500 | 1956903900 | 20900 | 20950 | 20950 | 20900 | 417 |
| 529 | 20240614 | 102400 | 1948167850 | 20950 | 20900 | 20950 | 20900 | 54 |
| 530 | 20240614 | 102300 | 1947036600 | 20900 | 20900 | 20900 | 20900 | 10 |
| 531 | 20240614 | 102200 | 1946827600 | 20900 | 20900 | 20950 | 20900 | 708 |
| 532 | 20240614 | 102100 | 1932029950 | 20900 | 20900 | 20950 | 20900 | 41 |
| 533 | 20240614 | 102000 | 1931172100 | 20900 | 20900 | 20950 | 20900 | 408 |
| 534 | 20240614 | 101900 | 1922643700 | 20950 | 20850 | 20950 | 20850 | 865 |
| 535 | 20240614 | 101800 | 1904523000 | 20900 | 20850 | 20900 | 20800 | 4630 |
| 536 | 20240614 | 101700 | 1808122200 | 20850 | 20900 | 20950 | 20850 | 549 |
| 537 | 20240614 | 101600 | 1796659500 | 20900 | 20850 | 21000 | 20850 | 1277 |
| 538 | 20240614 | 101500 | 1769997100 | 20900 | 21050 | 21100 | 20900 | 7177 |
| 539 | 20240614 | 101400 | 1619647300 | 21050 | 21050 | 21050 | 21050 | 359 |
| 540 | 20240614 | 101300 | 1612090350 | 21000 | 21050 | 21050 | 21000 | 310 |
| 541 | 20240614 | 101200 | 1605565900 | 21100 | 21100 | 21100 | 21100 | 625 |
| 542 | 20240614 | 101100 | 1592378400 | 21100 | 21100 | 21100 | 21100 | 0 |
| 543 | 20240614 | 101000 | 1592378400 | 21100 | 21100 | 21100 | 21100 | 46 |
| 544 | 20240614 | 100900 | 1591407800 | 21100 | 21150 | 21150 | 21100 | 58 |
| 545 | 20240614 | 100800 | 1590183600 | 21100 | 21100 | 21150 | 21100 | 383 |
| 546 | 20240614 | 100700 | 1582102200 | 21100 | 21150 | 21150 | 21100 | 16 |
| 547 | 20240614 | 100600 | 1581764550 | 21150 | 21150 | 21150 | 21150 | 425 |
| 548 | 20240614 | 100500 | 1572775800 | 21150 | 21100 | 21150 | 21100 | 740 |
| 549 | 20240614 | 100400 | 1557160550 | 21050 | 21100 | 21100 | 21050 | 80 |
| 550 | 20240614 | 100300 | 1555475450 | 21100 | 21100 | 21100 | 21050 | 36 |
| 551 | 20240614 | 100200 | 1554716100 | 21050 | 21050 | 21050 | 21050 | 840 |
| 552 | 20240614 | 100100 | 1537034100 | 21050 | 21050 | 21050 | 21050 | 35 |
| 553 | 20240614 | 100000 | 1536297350 | 21050 | 21050 | 21100 | 21050 | 465 |
| 554 | 20240614 | 095900 | 1526494550 | 21050 | 21000 | 21100 | 21000 | 438 |
| 555 | 20240614 | 095800 | 1517259100 | 21050 | 21050 | 21050 | 21000 | 1553 |
| 556 | 20240614 | 095700 | 1484638450 | 21000 | 21050 | 21050 | 21000 | 69 |
| 557 | 20240614 | 095600 | 1483186850 | 21050 | 21050 | 21050 | 21000 | 537 |
| 558 | 20240614 | 095500 | 1471898250 | 21050 | 21050 | 21050 | 21050 | 8 |
| 559 | 20240614 | 095400 | 1471729850 | 21050 | 21000 | 21050 | 21000 | 455 |
| 560 | 20240614 | 095300 | 1462159850 | 21000 | 20950 | 21000 | 20950 | 3347 |
| 561 | 20240614 | 095200 | 1391949700 | 21000 | 21050 | 21050 | 21000 | 2558 |
| 562 | 20240614 | 095100 | 1338228300 | 21000 | 21100 | 21100 | 21000 | 2049 |
| 563 | 20240614 | 095000 | 1295129450 | 21100 | 21050 | 21100 | 21000 | 1120 |
| 564 | 20240614 | 094900 | 1271552450 | 21050 | 21050 | 21050 | 21000 | 282 |
| 565 | 20240614 | 094800 | 1265617050 | 21000 | 21050 | 21050 | 21000 | 307 |
| 566 | 20240614 | 094700 | 1259160950 | 21050 | 21050 | 21050 | 21000 | 240 |
| 567 | 20240614 | 094600 | 1254111450 | 21000 | 21050 | 21050 | 21000 | 545 |
| 568 | 20240614 | 094500 | 1242639300 | 21050 | 21150 | 21150 | 21050 | 2825 |
| 569 | 20240614 | 094400 | 1183085600 | 21150 | 21150 | 21200 | 21150 | 597 |
| 570 | 20240614 | 094300 | 1170451250 | 21150 | 21150 | 21150 | 21100 | 128 |
| 571 | 20240614 | 094200 | 1167744100 | 21100 | 21150 | 21150 | 21100 | 312 |
| 572 | 20240614 | 094100 | 1161158650 | 21200 | 21150 | 21200 | 21100 | 540 |
| 573 | 20240614 | 094000 | 1149742650 | 21150 | 21100 | 21150 | 21100 | 728 |
| 574 | 20240614 | 093900 | 1134355800 | 21100 | 21100 | 21150 | 21100 | 176 |
| 575 | 20240614 | 093800 | 1130641950 | 21100 | 21100 | 21150 | 21100 | 66 |
| 576 | 20240614 | 093700 | 1129249250 | 21150 | 21100 | 21150 | 21100 | 876 |
| 577 | 20240614 | 093600 | 1110747700 | 21100 | 21150 | 21150 | 21100 | 387 |
| 578 | 20240614 | 093500 | 1102563150 | 21100 | 21150 | 21150 | 21100 | 3 |
| 579 | 20240614 | 093400 | 1102499750 | 21050 | 21050 | 21150 | 21050 | 38 |
| 580 | 20240614 | 093300 | 1101699650 | 21050 | 21050 | 21050 | 21050 | 93 |
| 581 | 20240614 | 093200 | 1099742000 | 21050 | 21050 | 21100 | 21000 | 1292 |
| 582 | 20240614 | 093100 | 1072530750 | 21050 | 21100 | 21150 | 21050 | 368 |
| 583 | 20240614 | 093000 | 1064773150 | 21050 | 21050 | 21050 | 21000 | 90 |
| 584 | 20240614 | 092900 | 1062878700 | 21050 | 21050 | 21100 | 21000 | 454 |
| 585 | 20240614 | 092800 | 1053336300 | 21050 | 21000 | 21050 | 21000 | 271 |
| 586 | 20240614 | 092700 | 1047633500 | 21000 | 21050 | 21050 | 20950 | 1478 |
| 587 | 20240614 | 092600 | 1016588950 | 21050 | 20950 | 21050 | 20950 | 871 |
| 588 | 20240614 | 092500 | 998298000 | 20950 | 21000 | 21000 | 20900 | 3243 |
| 589 | 20240614 | 092400 | 930304950 | 21050 | 21050 | 21050 | 20950 | 4353 |
| 590 | 20240614 | 092300 | 838914600 | 21050 | 21050 | 21100 | 21050 | 2909 |
| 591 | 20240614 | 092200 | 777652650 | 21100 | 21150 | 21150 | 21050 | 2625 |
| 592 | 20240614 | 092100 | 722240900 | 21150 | 21150 | 21200 | 21100 | 2015 |
| 593 | 20240614 | 092000 | 679660700 | 21150 | 21100 | 21150 | 21100 | 587 |
| 594 | 20240614 | 091900 | 667258150 | 21100 | 21050 | 21100 | 21050 | 398 |
| 595 | 20240614 | 091800 | 658863200 | 21050 | 21200 | 21200 | 21050 | 3198 |
| 596 | 20240614 | 091700 | 591424450 | 21150 | 21150 | 21200 | 21150 | 670 |
| 597 | 20240614 | 091600 | 577246450 | 21100 | 21100 | 21150 | 21100 | 1453 |
| 598 | 20240614 | 091500 | 546571550 | 21150 | 21150 | 21200 | 21100 | 1772 |
| 599 | 20240614 | 091400 | 509093350 | 21150 | 21200 | 21200 | 21100 | 1627 |
| 600 | 20240614 | 091300 | 474702600 | 21200 | 21150 | 21200 | 21150 | 740 |
| 601 | 20240614 | 091200 | 459031500 | 21150 | 21250 | 21250 | 21100 | 4450 |
| 602 | 20240614 | 091100 | 364907250 | 21250 | 21350 | 21350 | 21250 | 720 |
| 603 | 20240614 | 091000 | 349573250 | 21350 | 21250 | 21350 | 21250 | 273 |
| 604 | 20240614 | 090900 | 343767050 | 21250 | 21300 | 21350 | 21250 | 1540 |
| 605 | 20240614 | 090800 | 311007100 | 21300 | 21450 | 21450 | 21250 | 3061 |
| 606 | 20240614 | 090700 | 245651600 | 21450 | 21450 | 21600 | 21400 | 2916 |
| 607 | 20240614 | 090600 | 183098350 | 21450 | 21500 | 21500 | 21450 | 1260 |
| 608 | 20240614 | 090500 | 156050800 | 21550 | 21450 | 21550 | 21450 | 1474 |
| 609 | 20240614 | 090400 | 124433400 | 21450 | 21550 | 21550 | 21450 | 1125 |
| 610 | 20240614 | 090300 | 100258800 | 21550 | 21600 | 21600 | 21500 | 1819 |
| 611 | 20240614 | 090200 | 61001950 | 21600 | 21600 | 21650 | 21600 | 426 |
| 612 | 20240614 | 090100 | 51782900 | 21650 | 21650 | 21650 | 21550 | 388 |
| 613 | 20240614 | 090000 | 43416100 | 21650 | 21600 | 21650 | 21500 | 2011 |