32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 185900 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 65996 |
| 3 | 20240614 | 185800 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20240614 | 185700 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20240614 | 185600 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20240614 | 185500 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20240614 | 185400 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20240614 | 185300 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20240614 | 185200 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20240614 | 185100 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20240614 | 185000 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20240614 | 184900 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20240614 | 184800 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20240614 | 184700 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20240614 | 184600 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20240614 | 184500 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20240614 | 184400 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20240614 | 184300 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20240614 | 184200 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20240614 | 184100 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20240614 | 184000 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20240614 | 183900 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20240614 | 183800 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20240614 | 183700 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20240614 | 183600 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20240614 | 183500 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20240614 | 183400 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20240614 | 183300 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20240614 | 183200 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20240614 | 183100 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20240614 | 183000 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20240614 | 182900 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 65996 |
| 33 | 20240614 | 182800 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20240614 | 182700 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20240614 | 182600 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20240614 | 182500 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20240614 | 182400 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20240614 | 182300 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20240614 | 182200 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20240614 | 182100 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20240614 | 182000 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20240614 | 181900 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20240614 | 181800 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20240614 | 181700 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20240614 | 181600 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20240614 | 181500 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20240614 | 181400 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20240614 | 181300 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20240614 | 181200 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20240614 | 181100 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20240614 | 181000 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20240614 | 180900 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20240614 | 180800 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20240614 | 180700 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20240614 | 180600 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20240614 | 180500 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20240614 | 180400 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20240614 | 180300 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20240614 | 180200 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20240614 | 180100 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20240614 | 180000 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20240614 | 175900 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 65996 |
| 63 | 20240614 | 175800 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20240614 | 175700 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20240614 | 175600 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20240614 | 175500 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20240614 | 175400 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20240614 | 175300 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20240614 | 175200 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20240614 | 175100 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20240614 | 175000 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20240614 | 174900 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20240614 | 174800 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20240614 | 174700 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20240614 | 174600 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20240614 | 174500 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20240614 | 174400 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20240614 | 174300 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20240614 | 174200 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20240614 | 174100 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20240614 | 174000 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20240614 | 173900 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20240614 | 173800 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20240614 | 173700 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20240614 | 173600 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20240614 | 173500 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20240614 | 173400 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20240614 | 173300 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20240614 | 173200 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20240614 | 173100 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20240614 | 173000 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20240614 | 172900 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 65996 |
| 93 | 20240614 | 172800 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20240614 | 172700 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20240614 | 172600 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20240614 | 172500 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20240614 | 172400 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20240614 | 172300 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20240614 | 172200 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20240614 | 172100 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20240614 | 172000 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20240614 | 171900 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20240614 | 171800 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20240614 | 171700 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20240614 | 171600 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20240614 | 171500 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20240614 | 171400 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20240614 | 171300 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20240614 | 171200 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20240614 | 171100 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20240614 | 171000 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20240614 | 170900 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20240614 | 170800 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20240614 | 170700 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20240614 | 170600 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20240614 | 170500 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20240614 | 170400 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20240614 | 170300 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20240614 | 170200 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20240614 | 170100 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20240614 | 170000 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20240614 | 165900 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 65996 |
| 123 | 20240614 | 165800 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20240614 | 165700 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20240614 | 165600 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20240614 | 165500 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20240614 | 165400 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20240614 | 165300 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20240614 | 165200 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20240614 | 165100 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20240614 | 165000 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20240614 | 164900 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20240614 | 164800 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20240614 | 164700 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20240614 | 164600 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20240614 | 164500 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20240614 | 164400 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20240614 | 164300 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20240614 | 164200 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20240614 | 164100 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20240614 | 164000 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20240614 | 163900 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20240614 | 163800 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20240614 | 163700 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20240614 | 163600 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20240614 | 163500 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20240614 | 163400 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20240614 | 163300 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20240614 | 163200 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20240614 | 163100 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20240614 | 163000 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20240614 | 162900 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 65996 |
| 153 | 20240614 | 162800 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20240614 | 162700 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20240614 | 162600 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20240614 | 162500 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20240614 | 162400 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20240614 | 162300 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20240614 | 162200 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20240614 | 162100 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20240614 | 162000 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20240614 | 161900 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20240614 | 161800 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20240614 | 161700 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20240614 | 161600 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20240614 | 161500 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20240614 | 161400 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20240614 | 161300 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20240614 | 161200 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20240614 | 161100 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20240614 | 161000 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20240614 | 160900 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20240614 | 160800 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20240614 | 160700 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20240614 | 160600 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20240614 | 160500 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20240614 | 160400 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20240614 | 160300 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20240614 | 160200 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20240614 | 160100 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20240614 | 160000 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20240614 | 155900 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 65996 |
| 183 | 20240614 | 155800 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20240614 | 155700 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20240614 | 155600 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20240614 | 155500 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20240614 | 155400 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20240614 | 155300 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20240614 | 155200 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20240614 | 155100 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20240614 | 155000 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20240614 | 154900 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20240614 | 154800 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20240614 | 154700 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20240614 | 154600 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20240614 | 154500 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20240614 | 154400 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20240614 | 154300 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20240614 | 154200 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20240614 | 154100 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20240614 | 154000 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20240614 | 153900 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20240614 | 153800 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 204 | 20240614 | 153700 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 205 | 20240614 | 153600 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20240614 | 153500 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20240614 | 153400 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20240614 | 153300 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 209 | 20240614 | 153200 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 210 | 20240614 | 153100 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 211 | 20240614 | 153000 | 13373830350 | 22950 | 22950 | 22950 | 22950 | 65996 |
| 212 | 20240614 | 152900 | 11859222150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 213 | 20240614 | 152800 | 11859222150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20240614 | 152700 | 11859222150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20240614 | 152600 | 11859222150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20240614 | 152500 | 11859222150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20240614 | 152400 | 11859222150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20240614 | 152300 | 11859222150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20240614 | 152200 | 11859222150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20240614 | 152100 | 11859222150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20240614 | 152000 | 11859222150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20240614 | 151900 | 11859222150 | 23000 | 22950 | 23000 | 22950 | 1513 |
| 223 | 20240614 | 151800 | 11824440950 | 22950 | 23000 | 23000 | 22950 | 282 |
| 224 | 20240614 | 151700 | 11817958250 | 23000 | 23000 | 23000 | 22900 | 2601 |
| 225 | 20240614 | 151600 | 11758240900 | 23000 | 22950 | 23000 | 22900 | 1800 |
| 226 | 20240614 | 151500 | 11716934650 | 22900 | 22900 | 22950 | 22900 | 749 |
| 227 | 20240614 | 151400 | 11699765100 | 22950 | 22950 | 22950 | 22900 | 1256 |
| 228 | 20240614 | 151300 | 11670983500 | 22950 | 22950 | 23000 | 22900 | 1132 |
| 229 | 20240614 | 151200 | 11645008350 | 22950 | 23000 | 23000 | 22900 | 2944 |
| 230 | 20240614 | 151100 | 11577442850 | 23000 | 22950 | 23000 | 22900 | 2409 |
| 231 | 20240614 | 151000 | 11522117300 | 22950 | 22900 | 22950 | 22900 | 1706 |
| 232 | 20240614 | 150900 | 11482976700 | 22950 | 22950 | 22950 | 22900 | 1002 |
| 233 | 20240614 | 150800 | 11460007800 | 22950 | 22900 | 22950 | 22900 | 277 |
| 234 | 20240614 | 150700 | 11453652850 | 22950 | 22900 | 23000 | 22900 | 2042 |
| 235 | 20240614 | 150600 | 11406807800 | 22900 | 22950 | 22950 | 22900 | 3834 |
| 236 | 20240614 | 150500 | 11318838850 | 22950 | 23000 | 23000 | 22900 | 1560 |
| 237 | 20240614 | 150400 | 11283036000 | 23000 | 22950 | 23000 | 22900 | 739 |
| 238 | 20240614 | 150300 | 11266076250 | 22950 | 22950 | 22950 | 22900 | 1638 |
| 239 | 20240614 | 150200 | 11228489450 | 22950 | 22950 | 23000 | 22900 | 3771 |
| 240 | 20240614 | 150100 | 11141953450 | 22950 | 22950 | 22950 | 22900 | 435 |
| 241 | 20240614 | 150000 | 11131972800 | 22950 | 22900 | 22950 | 22900 | 952 |
| 242 | 20240614 | 145900 | 11110128900 | 22950 | 22950 | 22950 | 22900 | 843 |
| 243 | 20240614 | 145800 | 11090797800 | 22950 | 22950 | 22950 | 22900 | 522 |
| 244 | 20240614 | 145700 | 11078828150 | 22950 | 22950 | 22950 | 22850 | 6533 |
| 245 | 20240614 | 145600 | 10929217100 | 22950 | 22950 | 22950 | 22900 | 905 |
| 246 | 20240614 | 145500 | 10908459750 | 22950 | 22950 | 22950 | 22900 | 649 |
| 247 | 20240614 | 145400 | 10893576850 | 22950 | 23000 | 23050 | 22950 | 1635 |
| 248 | 20240614 | 145300 | 10855995200 | 23000 | 23000 | 23050 | 22950 | 2450 |
| 249 | 20240614 | 145200 | 10799650650 | 23000 | 22950 | 23000 | 22900 | 1298 |
| 250 | 20240614 | 145100 | 10769846250 | 22950 | 23000 | 23000 | 22900 | 3008 |
| 251 | 20240614 | 145000 | 10700844750 | 23000 | 23000 | 23050 | 22950 | 889 |
| 252 | 20240614 | 144900 | 10680415050 | 22950 | 23000 | 23050 | 22950 | 3467 |
| 253 | 20240614 | 144800 | 10600697300 | 22950 | 23000 | 23000 | 22950 | 528 |
| 254 | 20240614 | 144700 | 10588562650 | 22950 | 23000 | 23000 | 22950 | 982 |
| 255 | 20240614 | 144600 | 10565986200 | 22950 | 23000 | 23000 | 22950 | 613 |
| 256 | 20240614 | 144500 | 10551895050 | 22950 | 23000 | 23050 | 22950 | 2587 |
| 257 | 20240614 | 144400 | 10492409150 | 23000 | 23000 | 23000 | 22950 | 829 |
| 258 | 20240614 | 144300 | 10473350900 | 23000 | 23000 | 23000 | 22950 | 436 |
| 259 | 20240614 | 144200 | 10463328350 | 23050 | 23000 | 23050 | 22950 | 3762 |
| 260 | 20240614 | 144100 | 10376827600 | 23000 | 23000 | 23000 | 22950 | 730 |
| 261 | 20240614 | 144000 | 10360048000 | 23000 | 23000 | 23000 | 22950 | 415 |
| 262 | 20240614 | 143900 | 10350508850 | 23000 | 23000 | 23000 | 22950 | 1126 |
| 263 | 20240614 | 143800 | 10324618200 | 22950 | 23000 | 23050 | 22950 | 1761 |
| 264 | 20240614 | 143700 | 10284109950 | 23000 | 22950 | 23050 | 22950 | 867 |
| 265 | 20240614 | 143600 | 10264169700 | 22950 | 23050 | 23050 | 22950 | 1733 |
| 266 | 20240614 | 143500 | 10224301900 | 23000 | 23000 | 23050 | 22950 | 3738 |
| 267 | 20240614 | 143400 | 10138331800 | 23000 | 23000 | 23000 | 22950 | 1699 |
| 268 | 20240614 | 143300 | 10099280050 | 22950 | 23000 | 23000 | 22950 | 563 |
| 269 | 20240614 | 143200 | 10086344400 | 23000 | 23000 | 23000 | 22950 | 893 |
| 270 | 20240614 | 143100 | 10065809900 | 23000 | 23000 | 23000 | 22950 | 893 |
| 271 | 20240614 | 143000 | 10045289500 | 23000 | 23000 | 23000 | 22950 | 1517 |
| 272 | 20240614 | 142900 | 10010439550 | 23000 | 23000 | 23050 | 22950 | 1321 |
| 273 | 20240614 | 142800 | 9980043500 | 22950 | 23050 | 23050 | 22950 | 769 |
| 274 | 20240614 | 142700 | 9962346950 | 23050 | 23050 | 23050 | 22950 | 3271 |
| 275 | 20240614 | 142600 | 9887069900 | 23000 | 23000 | 23050 | 22950 | 1213 |
| 276 | 20240614 | 142500 | 9859171400 | 23000 | 23000 | 23000 | 22950 | 501 |
| 277 | 20240614 | 142400 | 9847650000 | 23000 | 23000 | 23000 | 22950 | 595 |
| 278 | 20240614 | 142300 | 9833968300 | 23000 | 23000 | 23000 | 22950 | 689 |
| 279 | 20240614 | 142200 | 9818122550 | 23000 | 23000 | 23000 | 22950 | 3193 |
| 280 | 20240614 | 142100 | 9744685350 | 23000 | 23050 | 23050 | 23000 | 2597 |
| 281 | 20240614 | 142000 | 9684939500 | 23000 | 23050 | 23050 | 23000 | 4645 |
| 282 | 20240614 | 141900 | 9578059900 | 23050 | 23050 | 23050 | 23000 | 2437 |
| 283 | 20240614 | 141800 | 9521997350 | 23000 | 23000 | 23050 | 23000 | 626 |
| 284 | 20240614 | 141700 | 9507575150 | 23000 | 23050 | 23050 | 23000 | 1494 |
| 285 | 20240614 | 141600 | 9473156850 | 23050 | 23050 | 23050 | 23000 | 1154 |
| 286 | 20240614 | 141500 | 9446558550 | 23000 | 23050 | 23050 | 23000 | 553 |
| 287 | 20240614 | 141400 | 9433814650 | 23050 | 23050 | 23050 | 23000 | 1451 |
| 288 | 20240614 | 141300 | 9400371500 | 23050 | 23050 | 23050 | 23000 | 1168 |
| 289 | 20240614 | 141200 | 9373453500 | 23050 | 23050 | 23050 | 23000 | 737 |
| 290 | 20240614 | 141100 | 9356485600 | 23050 | 23050 | 23050 | 23000 | 829 |
| 291 | 20240614 | 141000 | 9337384250 | 23050 | 23050 | 23050 | 23000 | 1031 |
| 292 | 20240614 | 140900 | 9313632050 | 23000 | 23000 | 23050 | 23000 | 663 |
| 293 | 20240614 | 140800 | 9298364450 | 23050 | 23050 | 23050 | 23000 | 768 |
| 294 | 20240614 | 140700 | 9280665950 | 23050 | 23050 | 23050 | 23000 | 2130 |
| 295 | 20240614 | 140600 | 9231608000 | 23050 | 23050 | 23050 | 23000 | 521 |
| 296 | 20240614 | 140500 | 9219605500 | 23000 | 23050 | 23050 | 23000 | 1245 |
| 297 | 20240614 | 140400 | 9190909650 | 23050 | 23050 | 23050 | 23000 | 465 |
| 298 | 20240614 | 140300 | 9180193600 | 23050 | 23000 | 23050 | 23000 | 740 |
| 299 | 20240614 | 140200 | 9163142450 | 23050 | 23050 | 23050 | 23000 | 1619 |
| 300 | 20240614 | 140100 | 9125873200 | 23050 | 23050 | 23050 | 23000 | 525 |
| 301 | 20240614 | 140000 | 9113774050 | 23050 | 23050 | 23050 | 23000 | 1537 |
| 302 | 20240614 | 135900 | 9078348500 | 23050 | 23050 | 23050 | 23000 | 763 |
| 303 | 20240614 | 135800 | 9060768050 | 23000 | 23050 | 23050 | 23000 | 560 |
| 304 | 20240614 | 135700 | 9047868600 | 23050 | 23050 | 23050 | 23000 | 505 |
| 305 | 20240614 | 135600 | 9036228950 | 23050 | 23050 | 23050 | 23000 | 788 |
| 306 | 20240614 | 135500 | 9018069000 | 23000 | 23000 | 23050 | 23000 | 462 |
| 307 | 20240614 | 135400 | 9007421950 | 23000 | 23000 | 23050 | 23000 | 345 |
| 308 | 20240614 | 135300 | 8999470700 | 23000 | 23000 | 23050 | 22950 | 7980 |
| 309 | 20240614 | 135200 | 8815901150 | 23000 | 23000 | 23000 | 22950 | 409 |
| 310 | 20240614 | 135100 | 8806499750 | 22950 | 22950 | 23000 | 22950 | 373 |
| 311 | 20240614 | 135000 | 8797921950 | 22950 | 23050 | 23050 | 22950 | 3233 |
| 312 | 20240614 | 134900 | 8723506400 | 23000 | 23000 | 23050 | 23000 | 767 |
| 313 | 20240614 | 134800 | 8705838250 | 23050 | 23000 | 23050 | 23000 | 640 |
| 314 | 20240614 | 134700 | 8691088250 | 23050 | 23050 | 23050 | 23000 | 610 |
| 315 | 20240614 | 134600 | 8677029350 | 23050 | 23050 | 23050 | 23000 | 674 |
| 316 | 20240614 | 134500 | 8661494850 | 23050 | 23000 | 23050 | 23000 | 332 |
| 317 | 20240614 | 134400 | 8653845900 | 23050 | 23000 | 23050 | 22950 | 5150 |
| 318 | 20240614 | 134300 | 8535417150 | 23000 | 23000 | 23000 | 22950 | 1449 |
| 319 | 20240614 | 134200 | 8502135850 | 23000 | 22950 | 23000 | 22950 | 2001 |
| 320 | 20240614 | 134100 | 8456149950 | 22950 | 22950 | 23000 | 22950 | 625 |
| 321 | 20240614 | 134000 | 8441776400 | 22950 | 23000 | 23000 | 22950 | 1186 |
| 322 | 20240614 | 133900 | 8414506350 | 23000 | 23000 | 23000 | 22950 | 512 |
| 323 | 20240614 | 133800 | 8402732500 | 22950 | 23000 | 23000 | 22950 | 417 |
| 324 | 20240614 | 133700 | 8393144300 | 23000 | 23000 | 23000 | 22950 | 130 |
| 325 | 20240614 | 133600 | 8390159250 | 22950 | 22950 | 23000 | 22900 | 247 |
| 326 | 20240614 | 133500 | 8384485050 | 23000 | 23000 | 23000 | 22900 | 535 |
| 327 | 20240614 | 133400 | 8372201050 | 23000 | 23000 | 23000 | 22950 | 1513 |
| 328 | 20240614 | 133300 | 8337469550 | 23000 | 23000 | 23000 | 22900 | 171 |
| 329 | 20240614 | 133200 | 8333541350 | 22950 | 22950 | 23000 | 22900 | 3530 |
| 330 | 20240614 | 133100 | 8252549450 | 22950 | 22950 | 22950 | 22900 | 176 |
| 331 | 20240614 | 133000 | 8248512900 | 22900 | 22950 | 22950 | 22900 | 464 |
| 332 | 20240614 | 132900 | 8237864500 | 22950 | 22900 | 22950 | 22900 | 1190 |
| 333 | 20240614 | 132800 | 8210554350 | 22950 | 22950 | 23000 | 22900 | 596 |
| 334 | 20240614 | 132700 | 8196879850 | 22950 | 22950 | 22950 | 22900 | 2320 |
| 335 | 20240614 | 132600 | 8143636200 | 22950 | 22950 | 22950 | 22900 | 376 |
| 336 | 20240614 | 132500 | 8135007450 | 22950 | 22950 | 22950 | 22900 | 409 |
| 337 | 20240614 | 132400 | 8125624000 | 22900 | 22950 | 22950 | 22900 | 262 |
| 338 | 20240614 | 132300 | 8119618400 | 22950 | 22950 | 22950 | 22900 | 405 |
| 339 | 20240614 | 132200 | 8110323950 | 22900 | 22850 | 22950 | 22850 | 365 |
| 340 | 20240614 | 132100 | 8101955100 | 22950 | 22950 | 23000 | 22850 | 4760 |
| 341 | 20240614 | 132000 | 7992736450 | 22950 | 22950 | 22950 | 22900 | 419 |
| 342 | 20240614 | 131900 | 7983120550 | 22950 | 22900 | 22950 | 22900 | 192 |
| 343 | 20240614 | 131800 | 7978719200 | 22950 | 22900 | 22950 | 22900 | 484 |
| 344 | 20240614 | 131700 | 7967633750 | 22900 | 22900 | 22900 | 22850 | 314 |
| 345 | 20240614 | 131600 | 7960445250 | 22850 | 22900 | 22900 | 22850 | 67 |
| 346 | 20240614 | 131500 | 7958911650 | 22900 | 22900 | 22900 | 22850 | 1567 |
| 347 | 20240614 | 131400 | 7923027450 | 22900 | 22900 | 22900 | 22800 | 580 |
| 348 | 20240614 | 131300 | 7909751700 | 22800 | 22900 | 22900 | 22800 | 807 |
| 349 | 20240614 | 131200 | 7891303050 | 22850 | 22850 | 22900 | 22850 | 7185 |
| 350 | 20240614 | 131100 | 7727119700 | 22900 | 22850 | 22900 | 22850 | 1323 |
| 351 | 20240614 | 131000 | 7696863250 | 22900 | 22850 | 22900 | 22850 | 540 |
| 352 | 20240614 | 130900 | 7684515350 | 22850 | 22900 | 22900 | 22850 | 210 |
| 353 | 20240614 | 130800 | 7679706700 | 22900 | 22900 | 22950 | 22850 | 4215 |
| 354 | 20240614 | 130700 | 7583170400 | 22950 | 22950 | 22950 | 22900 | 547 |
| 355 | 20240614 | 130600 | 7570617850 | 22950 | 22950 | 22950 | 22900 | 276 |
| 356 | 20240614 | 130500 | 7564285800 | 22950 | 22950 | 22950 | 22900 | 422 |
| 357 | 20240614 | 130400 | 7554603450 | 22950 | 22950 | 22950 | 22900 | 418 |
| 358 | 20240614 | 130300 | 7545013100 | 22950 | 22950 | 22950 | 22900 | 193 |
| 359 | 20240614 | 130200 | 7540586700 | 22900 | 22950 | 22950 | 22900 | 372 |
| 360 | 20240614 | 130100 | 7532053950 | 22950 | 22950 | 22950 | 22900 | 466 |
| 361 | 20240614 | 130000 | 7521359300 | 22950 | 22900 | 22950 | 22900 | 909 |
| 362 | 20240614 | 125900 | 7500532500 | 22950 | 22900 | 23000 | 22900 | 932 |
| 363 | 20240614 | 125800 | 7479144300 | 22950 | 22950 | 22950 | 22900 | 816 |
| 364 | 20240614 | 125700 | 7460418300 | 22900 | 22900 | 23000 | 22900 | 304 |
| 365 | 20240614 | 125600 | 7453437900 | 22950 | 23000 | 23000 | 22900 | 252 |
| 366 | 20240614 | 125500 | 7447655650 | 22950 | 22900 | 22950 | 22900 | 1025 |
| 367 | 20240614 | 125400 | 7424165850 | 22900 | 23000 | 23000 | 22900 | 363 |
| 368 | 20240614 | 125300 | 7415836000 | 23000 | 22900 | 23000 | 22900 | 1333 |
| 369 | 20240614 | 125200 | 7385235050 | 22950 | 22950 | 23000 | 22900 | 2038 |
| 370 | 20240614 | 125100 | 7338455400 | 22950 | 23050 | 23050 | 22950 | 10967 |
| 371 | 20240614 | 125000 | 7086208150 | 23000 | 23050 | 23050 | 23000 | 473 |
| 372 | 20240614 | 124900 | 7075311100 | 23050 | 23050 | 23050 | 23000 | 768 |
| 373 | 20240614 | 124800 | 7057617350 | 23050 | 23000 | 23050 | 23000 | 451 |
| 374 | 20240614 | 124700 | 7047227950 | 23050 | 23050 | 23050 | 23000 | 376 |
| 375 | 20240614 | 124600 | 7038562750 | 23000 | 23050 | 23050 | 23000 | 429 |
| 376 | 20240614 | 124500 | 7028676950 | 23050 | 23050 | 23050 | 23000 | 369 |
| 377 | 20240614 | 124400 | 7020177100 | 23050 | 23050 | 23050 | 23000 | 365 |
| 378 | 20240614 | 124300 | 7011769150 | 23050 | 23050 | 23050 | 23000 | 530 |
| 379 | 20240614 | 124200 | 6999554000 | 23000 | 23050 | 23050 | 23000 | 900 |
| 380 | 20240614 | 124100 | 6978812150 | 23000 | 23000 | 23050 | 23000 | 146 |
| 381 | 20240614 | 124000 | 6975447900 | 23050 | 23050 | 23050 | 23000 | 459 |
| 382 | 20240614 | 123900 | 6964868900 | 23050 | 23050 | 23050 | 23000 | 583 |
| 383 | 20240614 | 123800 | 6951431900 | 23050 | 23050 | 23050 | 23000 | 515 |
| 384 | 20240614 | 123700 | 6939573800 | 23000 | 23000 | 23050 | 23000 | 340 |
| 385 | 20240614 | 123600 | 6931737700 | 23050 | 23050 | 23050 | 23000 | 443 |
| 386 | 20240614 | 123500 | 6921534200 | 23050 | 23050 | 23050 | 23000 | 482 |
| 387 | 20240614 | 123400 | 6910428250 | 23000 | 23000 | 23050 | 23000 | 528 |
| 388 | 20240614 | 123300 | 6898263500 | 23000 | 23050 | 23050 | 23000 | 923 |
| 389 | 20240614 | 123200 | 6876995550 | 23050 | 23050 | 23050 | 23000 | 216 |
| 390 | 20240614 | 123100 | 6872017450 | 23050 | 23050 | 23050 | 23000 | 470 |
| 391 | 20240614 | 123000 | 6861187950 | 23000 | 23050 | 23050 | 23000 | 809 |
| 392 | 20240614 | 122900 | 6842563750 | 23050 | 23050 | 23050 | 23000 | 612 |
| 393 | 20240614 | 122800 | 6828460800 | 23000 | 23000 | 23050 | 23000 | 471 |
| 394 | 20240614 | 122700 | 6817611450 | 23050 | 23000 | 23050 | 23000 | 115 |
| 395 | 20240614 | 122600 | 6814963100 | 23050 | 23050 | 23050 | 23000 | 409 |
| 396 | 20240614 | 122500 | 6805537600 | 23050 | 23050 | 23050 | 23000 | 969 |
| 397 | 20240614 | 122400 | 6783229150 | 23050 | 23050 | 23050 | 23000 | 489 |
| 398 | 20240614 | 122300 | 6771967800 | 23050 | 23050 | 23050 | 23000 | 230 |
| 399 | 20240614 | 122200 | 6766672150 | 23000 | 23050 | 23050 | 23000 | 600 |
| 400 | 20240614 | 122100 | 6752846850 | 23050 | 23000 | 23050 | 23000 | 611 |
| 401 | 20240614 | 122000 | 6738765550 | 23050 | 23050 | 23050 | 23000 | 55 |
| 402 | 20240614 | 121900 | 6737500000 | 23050 | 23050 | 23050 | 23000 | 733 |
| 403 | 20240614 | 121800 | 6720605550 | 23050 | 23050 | 23050 | 23000 | 423 |
| 404 | 20240614 | 121700 | 6710861350 | 23050 | 23000 | 23050 | 23000 | 332 |
| 405 | 20240614 | 121600 | 6703214000 | 23000 | 23050 | 23050 | 23000 | 788 |
| 406 | 20240614 | 121500 | 6685072300 | 23000 | 23000 | 23050 | 23000 | 889 |
| 407 | 20240614 | 121400 | 6664581850 | 23000 | 23000 | 23050 | 23000 | 335 |
| 408 | 20240614 | 121300 | 6656865500 | 23000 | 23050 | 23050 | 23000 | 655 |
| 409 | 20240614 | 121200 | 6641768600 | 23000 | 23000 | 23050 | 23000 | 1245 |
| 410 | 20240614 | 121100 | 6613072400 | 23050 | 23000 | 23050 | 23000 | 335 |
| 411 | 20240614 | 121000 | 6605353900 | 23000 | 23000 | 23050 | 23000 | 2509 |
| 412 | 20240614 | 120900 | 6547627700 | 23050 | 23000 | 23050 | 23000 | 1436 |
| 413 | 20240614 | 120800 | 6514583450 | 23050 | 23050 | 23050 | 23000 | 337 |
| 414 | 20240614 | 120700 | 6506817600 | 23050 | 23000 | 23050 | 23000 | 1299 |
| 415 | 20240614 | 120600 | 6476878800 | 23000 | 23050 | 23050 | 23000 | 9 |
| 416 | 20240614 | 120500 | 6476671550 | 23050 | 23050 | 23050 | 23000 | 494 |
| 417 | 20240614 | 120400 | 6465294300 | 23000 | 23000 | 23050 | 23000 | 433 |
| 418 | 20240614 | 120300 | 6455314500 | 23000 | 23000 | 23050 | 23000 | 245 |
| 419 | 20240614 | 120200 | 6449670450 | 23050 | 23050 | 23050 | 23000 | 600 |
| 420 | 20240614 | 120100 | 6435861550 | 23000 | 23000 | 23050 | 23000 | 2664 |
| 421 | 20240614 | 120000 | 6374566750 | 23050 | 23050 | 23050 | 23000 | 3230 |
| 422 | 20240614 | 115900 | 6300135550 | 23000 | 23000 | 23050 | 23000 | 241 |
| 423 | 20240614 | 115800 | 6294583200 | 23050 | 23050 | 23050 | 23000 | 607 |
| 424 | 20240614 | 115700 | 6280597650 | 23000 | 23000 | 23050 | 23000 | 425 |
| 425 | 20240614 | 115600 | 6270815000 | 23000 | 23000 | 23050 | 23000 | 394 |
| 426 | 20240614 | 115500 | 6261743950 | 23050 | 23000 | 23050 | 23000 | 495 |
| 427 | 20240614 | 115400 | 6250340300 | 23000 | 23050 | 23050 | 23000 | 1057 |
| 428 | 20240614 | 115300 | 6226009550 | 23000 | 23000 | 23050 | 23000 | 111 |
| 429 | 20240614 | 115200 | 6223455300 | 23000 | 23000 | 23050 | 23000 | 316 |
| 430 | 20240614 | 115100 | 6216187250 | 23050 | 23000 | 23050 | 22950 | 864 |
| 431 | 20240614 | 115000 | 6196277950 | 23000 | 23050 | 23050 | 23000 | 408 |
| 432 | 20240614 | 114900 | 6186887400 | 23000 | 23050 | 23050 | 22950 | 733 |
| 433 | 20240614 | 114800 | 6170010750 | 22950 | 22950 | 23050 | 22950 | 1762 |
| 434 | 20240614 | 114700 | 6129495400 | 23000 | 23000 | 23000 | 22950 | 359 |
| 435 | 20240614 | 114600 | 6121239600 | 23000 | 22950 | 23000 | 22950 | 1421 |
| 436 | 20240614 | 114500 | 6088596650 | 22950 | 22950 | 23000 | 22950 | 130 |
| 437 | 20240614 | 114400 | 6085612800 | 23000 | 22950 | 23000 | 22950 | 473 |
| 438 | 20240614 | 114300 | 6074739900 | 23000 | 22950 | 23000 | 22950 | 819 |
| 439 | 20240614 | 114200 | 6055906950 | 22950 | 23000 | 23000 | 22950 | 288 |
| 440 | 20240614 | 114100 | 6049285850 | 22950 | 23000 | 23000 | 22950 | 236 |
| 441 | 20240614 | 114000 | 6043864150 | 23000 | 23000 | 23000 | 22950 | 532 |
| 442 | 20240614 | 113900 | 6031629200 | 22950 | 22950 | 23000 | 22900 | 72 |
| 443 | 20240614 | 113800 | 6029977400 | 22950 | 23000 | 23000 | 22950 | 1008 |
| 444 | 20240614 | 113700 | 6006801500 | 22950 | 22950 | 23000 | 22900 | 657 |
| 445 | 20240614 | 113600 | 5991707100 | 22900 | 23000 | 23000 | 22900 | 479 |
| 446 | 20240614 | 113500 | 5980714150 | 22950 | 23000 | 23000 | 22950 | 317 |
| 447 | 20240614 | 113400 | 5973427900 | 22950 | 22950 | 23000 | 22950 | 515 |
| 448 | 20240614 | 113300 | 5961588450 | 22950 | 23000 | 23000 | 22950 | 873 |
| 449 | 20240614 | 113200 | 5941542500 | 22950 | 23000 | 23000 | 22950 | 86 |
| 450 | 20240614 | 113100 | 5939565450 | 22950 | 23000 | 23000 | 22950 | 389 |
| 451 | 20240614 | 113000 | 5930621900 | 22950 | 23000 | 23050 | 22950 | 3323 |
| 452 | 20240614 | 112900 | 5854346650 | 23050 | 23000 | 23050 | 22950 | 229 |
| 453 | 20240614 | 112800 | 5849073900 | 23050 | 23000 | 23050 | 22950 | 785 |
| 454 | 20240614 | 112700 | 5831025750 | 22950 | 23000 | 23000 | 22950 | 257 |
| 455 | 20240614 | 112600 | 5825116300 | 23000 | 22950 | 23000 | 22950 | 431 |
| 456 | 20240614 | 112500 | 5815204150 | 23000 | 23000 | 23000 | 22950 | 515 |
| 457 | 20240614 | 112400 | 5803362550 | 23000 | 22950 | 23000 | 22950 | 876 |
| 458 | 20240614 | 112300 | 5783220550 | 22950 | 22950 | 23000 | 22950 | 718 |
| 459 | 20240614 | 112200 | 5766707250 | 22950 | 22950 | 23050 | 22950 | 665 |
| 460 | 20240614 | 112100 | 5751412700 | 23000 | 22950 | 23000 | 22950 | 577 |
| 461 | 20240614 | 112000 | 5738144550 | 22950 | 23000 | 23000 | 22950 | 201 |
| 462 | 20240614 | 111900 | 5733522250 | 22950 | 23000 | 23000 | 22950 | 738 |
| 463 | 20240614 | 111800 | 5716569700 | 23000 | 22950 | 23000 | 22950 | 8110 |
| 464 | 20240614 | 111700 | 5530057350 | 22950 | 22950 | 23000 | 22900 | 1154 |
| 465 | 20240614 | 111600 | 5503593500 | 22950 | 22950 | 22950 | 22900 | 1491 |
| 466 | 20240614 | 111500 | 5469375800 | 22950 | 22950 | 22950 | 22900 | 722 |
| 467 | 20240614 | 111400 | 5452807000 | 22950 | 22900 | 22950 | 22900 | 99 |
| 468 | 20240614 | 111300 | 5450538000 | 22950 | 22900 | 22950 | 22900 | 1805 |
| 469 | 20240614 | 111200 | 5409114300 | 22950 | 22950 | 22950 | 22900 | 569 |
| 470 | 20240614 | 111100 | 5396066300 | 22900 | 22900 | 22950 | 22900 | 73 |
| 471 | 20240614 | 111000 | 5394393400 | 22950 | 22950 | 22950 | 22900 | 1343 |
| 472 | 20240614 | 110900 | 5363574700 | 22950 | 22900 | 22950 | 22850 | 758 |
| 473 | 20240614 | 110800 | 5346218950 | 22900 | 22850 | 22900 | 22850 | 183 |
| 474 | 20240614 | 110700 | 5342030800 | 22900 | 22900 | 22950 | 22850 | 321 |
| 475 | 20240614 | 110600 | 5334682900 | 22850 | 22850 | 22900 | 22850 | 1789 |
| 476 | 20240614 | 110500 | 5293717450 | 22900 | 22900 | 22900 | 22850 | 1848 |
| 477 | 20240614 | 110400 | 5251429050 | 22900 | 22950 | 22950 | 22900 | 469 |
| 478 | 20240614 | 110300 | 5240669050 | 22900 | 22900 | 22950 | 22900 | 280 |
| 479 | 20240614 | 110200 | 5234253550 | 22900 | 22900 | 22950 | 22900 | 604 |
| 480 | 20240614 | 110100 | 5220393150 | 22950 | 22950 | 22950 | 22900 | 122 |
| 481 | 20240614 | 110000 | 5217596300 | 22950 | 22950 | 22950 | 22850 | 524 |
| 482 | 20240614 | 105900 | 5205576900 | 22950 | 22950 | 22950 | 22850 | 96 |
| 483 | 20240614 | 105800 | 5203378300 | 22950 | 22900 | 22950 | 22850 | 559 |
| 484 | 20240614 | 105700 | 5190572150 | 22900 | 22900 | 22900 | 22850 | 208 |
| 485 | 20240614 | 105600 | 5185809100 | 22850 | 22900 | 22900 | 22850 | 3137 |
| 486 | 20240614 | 105500 | 5113977400 | 22850 | 22800 | 22900 | 22800 | 450 |
| 487 | 20240614 | 105400 | 5103673900 | 22800 | 22900 | 22900 | 22800 | 573 |
| 488 | 20240614 | 105300 | 5090580700 | 22900 | 22800 | 22900 | 22800 | 164 |
| 489 | 20240614 | 105200 | 5086832300 | 22850 | 22850 | 22850 | 22800 | 418 |
| 490 | 20240614 | 105100 | 5077292650 | 22850 | 22800 | 22850 | 22800 | 639 |
| 491 | 20240614 | 105000 | 5062693250 | 22850 | 22850 | 22850 | 22800 | 189 |
| 492 | 20240614 | 104900 | 5058376550 | 22800 | 22850 | 22900 | 22800 | 745 |
| 493 | 20240614 | 104800 | 5041369550 | 22800 | 22900 | 22900 | 22800 | 2889 |
| 494 | 20240614 | 104700 | 4975351350 | 22900 | 22900 | 22900 | 22850 | 112 |
| 495 | 20240614 | 104600 | 4972789650 | 22850 | 22900 | 22900 | 22850 | 233 |
| 496 | 20240614 | 104500 | 4967457950 | 22900 | 22900 | 22900 | 22850 | 470 |
| 497 | 20240614 | 104400 | 4956695600 | 22900 | 22900 | 22950 | 22850 | 1275 |
| 498 | 20240614 | 104300 | 4927498200 | 22950 | 22900 | 22950 | 22900 | 276 |
| 499 | 20240614 | 104200 | 4921177350 | 22900 | 22900 | 22950 | 22850 | 192 |
| 500 | 20240614 | 104100 | 4916781650 | 22900 | 22900 | 22950 | 22850 | 9225 |
| 501 | 20240614 | 104000 | 4705490750 | 22950 | 22950 | 22950 | 22900 | 359 |
| 502 | 20240614 | 103900 | 4697264400 | 22950 | 22950 | 22950 | 22900 | 345 |
| 503 | 20240614 | 103800 | 4689349800 | 22950 | 22950 | 22950 | 22900 | 232 |
| 504 | 20240614 | 103700 | 4684028850 | 22900 | 22950 | 22950 | 22900 | 771 |
| 505 | 20240614 | 103600 | 4666338200 | 22950 | 22950 | 22950 | 22900 | 414 |
| 506 | 20240614 | 103500 | 4656838950 | 22900 | 22900 | 22950 | 22900 | 299 |
| 507 | 20240614 | 103400 | 4649985150 | 22950 | 22950 | 22950 | 22900 | 567 |
| 508 | 20240614 | 103300 | 4636977450 | 22900 | 22950 | 22950 | 22900 | 372 |
| 509 | 20240614 | 103200 | 4628445900 | 22900 | 22900 | 22950 | 22900 | 577 |
| 510 | 20240614 | 103100 | 4615225050 | 22950 | 22900 | 22950 | 22900 | 386 |
| 511 | 20240614 | 103000 | 4606367350 | 22900 | 22950 | 22950 | 22900 | 640 |
| 512 | 20240614 | 102900 | 4591680350 | 22900 | 22950 | 22950 | 22900 | 164 |
| 513 | 20240614 | 102800 | 4587919400 | 23000 | 23000 | 23000 | 22950 | 1501 |
| 514 | 20240614 | 102700 | 4553463250 | 23000 | 22950 | 23050 | 22950 | 5156 |
| 515 | 20240614 | 102600 | 4434876750 | 23000 | 22950 | 23000 | 22950 | 599 |
| 516 | 20240614 | 102500 | 4421127500 | 22900 | 23000 | 23000 | 22900 | 5822 |
| 517 | 20240614 | 102400 | 4287513250 | 23000 | 23000 | 23000 | 22950 | 472 |
| 518 | 20240614 | 102300 | 4276658450 | 23000 | 22950 | 23000 | 22950 | 2335 |
| 519 | 20240614 | 102200 | 4222954000 | 23000 | 22950 | 23000 | 22950 | 119 |
| 520 | 20240614 | 102100 | 4220219250 | 22950 | 22950 | 23000 | 22950 | 5603 |
| 521 | 20240614 | 102000 | 4091353800 | 23000 | 22950 | 23000 | 22950 | 611 |
| 522 | 20240614 | 101900 | 4077302150 | 23000 | 22900 | 23000 | 22900 | 932 |
| 523 | 20240614 | 101800 | 4055891350 | 22900 | 22900 | 22950 | 22900 | 1196 |
| 524 | 20240614 | 101700 | 4028447850 | 22900 | 22950 | 22950 | 22900 | 446 |
| 525 | 20240614 | 101600 | 4018213300 | 22900 | 22950 | 23000 | 22900 | 5128 |
| 526 | 20240614 | 101500 | 3900525000 | 22950 | 22950 | 22950 | 22900 | 802 |
| 527 | 20240614 | 101400 | 3882142550 | 22950 | 22950 | 22950 | 22900 | 159 |
| 528 | 20240614 | 101300 | 3878497750 | 22950 | 22950 | 22950 | 22900 | 482 |
| 529 | 20240614 | 101200 | 3867438900 | 22950 | 22900 | 22950 | 22900 | 633 |
| 530 | 20240614 | 101100 | 3852932000 | 22950 | 22900 | 22950 | 22900 | 683 |
| 531 | 20240614 | 101000 | 3837279800 | 22950 | 22950 | 22950 | 22900 | 649 |
| 532 | 20240614 | 100900 | 3822395750 | 22900 | 22950 | 22950 | 22850 | 2464 |
| 533 | 20240614 | 100800 | 3765941650 | 22950 | 22950 | 22950 | 22900 | 621 |
| 534 | 20240614 | 100700 | 3751707650 | 22950 | 22950 | 22950 | 22900 | 713 |
| 535 | 20240614 | 100600 | 3735377600 | 22900 | 22900 | 22950 | 22850 | 2134 |
| 536 | 20240614 | 100500 | 3686453600 | 22900 | 22900 | 22950 | 22850 | 3474 |
| 537 | 20240614 | 100400 | 3606897350 | 22900 | 22900 | 22900 | 22850 | 3428 |
| 538 | 20240614 | 100300 | 3528413500 | 22900 | 22900 | 22900 | 22850 | 675 |
| 539 | 20240614 | 100200 | 3512967300 | 22900 | 22900 | 22900 | 22850 | 1241 |
| 540 | 20240614 | 100100 | 3484586500 | 22900 | 22850 | 22900 | 22850 | 1722 |
| 541 | 20240614 | 100000 | 3445233700 | 22850 | 22800 | 22850 | 22750 | 3250 |
| 542 | 20240614 | 095900 | 3371111650 | 22800 | 22850 | 22850 | 22750 | 857 |
| 543 | 20240614 | 095800 | 3351564550 | 22800 | 22750 | 22850 | 22750 | 729 |
| 544 | 20240614 | 095700 | 3334943350 | 22750 | 22800 | 22850 | 22750 | 5523 |
| 545 | 20240614 | 095600 | 3208996300 | 22850 | 22800 | 22850 | 22800 | 306 |
| 546 | 20240614 | 095500 | 3202009500 | 22800 | 22800 | 22850 | 22800 | 935 |
| 547 | 20240614 | 095400 | 3180667250 | 22850 | 22850 | 22900 | 22850 | 1231 |
| 548 | 20240614 | 095300 | 3152525150 | 22850 | 22900 | 22900 | 22800 | 1920 |
| 549 | 20240614 | 095200 | 3108725800 | 22900 | 22800 | 22900 | 22800 | 1622 |
| 550 | 20240614 | 095100 | 3071662000 | 22850 | 22850 | 22850 | 22800 | 461 |
| 551 | 20240614 | 095000 | 3061128650 | 22850 | 22800 | 22850 | 22750 | 3134 |
| 552 | 20240614 | 094900 | 2989620400 | 22850 | 22800 | 22850 | 22800 | 1390 |
| 553 | 20240614 | 094800 | 2957920050 | 22800 | 22700 | 22800 | 22700 | 2124 |
| 554 | 20240614 | 094700 | 2909578600 | 22750 | 22700 | 22750 | 22700 | 599 |
| 555 | 20240614 | 094600 | 2895971750 | 22750 | 22750 | 22750 | 22700 | 834 |
| 556 | 20240614 | 094500 | 2877030250 | 22700 | 22700 | 22750 | 22700 | 1371 |
| 557 | 20240614 | 094400 | 2845874250 | 22750 | 22750 | 22800 | 22700 | 2007 |
| 558 | 20240614 | 094300 | 2800220800 | 22750 | 22750 | 22800 | 22750 | 598 |
| 559 | 20240614 | 094200 | 2786608050 | 22750 | 22750 | 22800 | 22750 | 1317 |
| 560 | 20240614 | 094100 | 2756618400 | 22750 | 22750 | 22800 | 22750 | 5620 |
| 561 | 20240614 | 094000 | 2628502950 | 22800 | 22750 | 22800 | 22750 | 363 |
| 562 | 20240614 | 093900 | 2620237650 | 22750 | 22700 | 22800 | 22700 | 1217 |
| 563 | 20240614 | 093800 | 2592523500 | 22700 | 22750 | 22800 | 22650 | 6952 |
| 564 | 20240614 | 093700 | 2434471400 | 22750 | 22750 | 22750 | 22650 | 566 |
| 565 | 20240614 | 093600 | 2421634100 | 22700 | 22650 | 22750 | 22650 | 4024 |
| 566 | 20240614 | 093500 | 2330293950 | 22700 | 22700 | 22750 | 22650 | 4851 |
| 567 | 20240614 | 093400 | 2220192400 | 22750 | 22700 | 22750 | 22700 | 923 |
| 568 | 20240614 | 093300 | 2199224700 | 22700 | 22800 | 22800 | 22700 | 826 |
| 569 | 20240614 | 093200 | 2180447200 | 22750 | 22750 | 22750 | 22700 | 1861 |
| 570 | 20240614 | 093100 | 2138151450 | 22700 | 22700 | 22750 | 22700 | 1401 |
| 571 | 20240614 | 093000 | 2106315550 | 22750 | 22700 | 22750 | 22650 | 1381 |
| 572 | 20240614 | 092900 | 2074953400 | 22650 | 22700 | 22700 | 22650 | 691 |
| 573 | 20240614 | 092800 | 2059297050 | 22700 | 22700 | 22700 | 22600 | 10981 |
| 574 | 20240614 | 092700 | 1810523500 | 22700 | 22750 | 22750 | 22650 | 5776 |
| 575 | 20240614 | 092600 | 1679402200 | 22700 | 22700 | 22750 | 22700 | 934 |
| 576 | 20240614 | 092500 | 1658187550 | 22750 | 22750 | 22750 | 22700 | 1911 |
| 577 | 20240614 | 092400 | 1614734550 | 22750 | 22750 | 22750 | 22700 | 1929 |
| 578 | 20240614 | 092300 | 1570871100 | 22750 | 22750 | 22800 | 22750 | 774 |
| 579 | 20240614 | 092200 | 1553258600 | 22750 | 22750 | 22800 | 22750 | 606 |
| 580 | 20240614 | 092100 | 1539470600 | 22750 | 22700 | 22800 | 22700 | 1686 |
| 581 | 20240614 | 092000 | 1501133900 | 22750 | 22700 | 22750 | 22700 | 3003 |
| 582 | 20240614 | 091900 | 1432831650 | 22750 | 22750 | 22750 | 22700 | 726 |
| 583 | 20240614 | 091800 | 1416337000 | 22750 | 22750 | 22800 | 22700 | 1687 |
| 584 | 20240614 | 091700 | 1377964400 | 22750 | 22800 | 22800 | 22700 | 1552 |
| 585 | 20240614 | 091600 | 1342636950 | 22750 | 22800 | 22850 | 22700 | 4757 |
| 586 | 20240614 | 091500 | 1234193350 | 22800 | 22750 | 22800 | 22750 | 1997 |
| 587 | 20240614 | 091400 | 1188720800 | 22800 | 22800 | 22800 | 22700 | 1125 |
| 588 | 20240614 | 091300 | 1163098500 | 22750 | 22750 | 22800 | 22700 | 6529 |
| 589 | 20240614 | 091200 | 1014620150 | 22750 | 22800 | 22800 | 22750 | 446 |
| 590 | 20240614 | 091100 | 1004459050 | 22800 | 22750 | 22800 | 22750 | 1069 |
| 591 | 20240614 | 091000 | 980133350 | 22750 | 22700 | 22750 | 22700 | 2775 |
| 592 | 20240614 | 090900 | 917131400 | 22700 | 22700 | 22700 | 22650 | 499 |
| 593 | 20240614 | 090800 | 905804650 | 22700 | 22750 | 22750 | 22650 | 9785 |
| 594 | 20240614 | 090700 | 683696750 | 22750 | 22750 | 22750 | 22700 | 1507 |
| 595 | 20240614 | 090600 | 649427350 | 22750 | 22800 | 22800 | 22750 | 5693 |
| 596 | 20240614 | 090500 | 519881450 | 22800 | 22800 | 22800 | 22800 | 2522 |
| 597 | 20240614 | 090400 | 462379850 | 22800 | 22800 | 22800 | 22750 | 287 |
| 598 | 20240614 | 090300 | 455836750 | 22800 | 22800 | 22850 | 22800 | 2935 |
| 599 | 20240614 | 090200 | 388916150 | 22850 | 22850 | 22900 | 22800 | 2279 |
| 600 | 20240614 | 090100 | 336824050 | 22900 | 22750 | 22900 | 22750 | 3974 |
| 601 | 20240614 | 090000 | 246122000 | 22750 | 22750 | 22800 | 22750 | 10815 |