33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 192200 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 9959 |
| 3 | 20240617 | 192100 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 4 | 20240617 | 192000 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 5 | 20240617 | 191900 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 6 | 20240617 | 191800 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 7 | 20240617 | 191700 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 8 | 20240617 | 191600 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 9 | 20240617 | 191500 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 10 | 20240617 | 191400 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 11 | 20240617 | 191300 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 12 | 20240617 | 191200 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 13 | 20240617 | 191100 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 14 | 20240617 | 191000 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 15 | 20240617 | 190900 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 16 | 20240617 | 190800 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 17 | 20240617 | 190700 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 18 | 20240617 | 190600 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 19 | 20240617 | 190500 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 20 | 20240617 | 190400 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 21 | 20240617 | 190300 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 22 | 20240617 | 190200 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 23 | 20240617 | 190100 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 24 | 20240617 | 190000 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 25 | 20240617 | 185900 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 26 | 20240617 | 185800 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 27 | 20240617 | 185700 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 28 | 20240617 | 185600 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 29 | 20240617 | 185500 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 30 | 20240617 | 185400 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 31 | 20240617 | 185300 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 32 | 20240617 | 185200 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 9959 |
| 33 | 20240617 | 185100 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 34 | 20240617 | 185000 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 35 | 20240617 | 184900 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 36 | 20240617 | 184800 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 37 | 20240617 | 184700 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 38 | 20240617 | 184600 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 39 | 20240617 | 184500 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 40 | 20240617 | 184400 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 41 | 20240617 | 184300 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 42 | 20240617 | 184200 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 43 | 20240617 | 184100 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 44 | 20240617 | 184000 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 45 | 20240617 | 183900 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 46 | 20240617 | 183800 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 47 | 20240617 | 183700 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 48 | 20240617 | 183600 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 49 | 20240617 | 183500 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 50 | 20240617 | 183400 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 51 | 20240617 | 183300 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 52 | 20240617 | 183200 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 53 | 20240617 | 183100 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 54 | 20240617 | 183000 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 55 | 20240617 | 182900 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 56 | 20240617 | 182800 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 57 | 20240617 | 182700 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 58 | 20240617 | 182600 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 59 | 20240617 | 182500 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 60 | 20240617 | 182400 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 61 | 20240617 | 182300 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 62 | 20240617 | 182200 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 9959 |
| 63 | 20240617 | 182100 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 64 | 20240617 | 182000 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 65 | 20240617 | 181900 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 66 | 20240617 | 181800 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 67 | 20240617 | 181700 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 68 | 20240617 | 181600 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 69 | 20240617 | 181500 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 70 | 20240617 | 181400 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 71 | 20240617 | 181300 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 72 | 20240617 | 181200 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 73 | 20240617 | 181100 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 74 | 20240617 | 181000 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 75 | 20240617 | 180900 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 76 | 20240617 | 180800 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 77 | 20240617 | 180700 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 78 | 20240617 | 180600 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 79 | 20240617 | 180500 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 80 | 20240617 | 180400 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 81 | 20240617 | 180300 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 82 | 20240617 | 180200 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 83 | 20240617 | 180100 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 84 | 20240617 | 180000 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 85 | 20240617 | 175900 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 86 | 20240617 | 175800 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 87 | 20240617 | 175700 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 88 | 20240617 | 175600 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 89 | 20240617 | 175500 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 90 | 20240617 | 175400 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 91 | 20240617 | 175300 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 92 | 20240617 | 175200 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 9959 |
| 93 | 20240617 | 175100 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 94 | 20240617 | 175000 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 95 | 20240617 | 174900 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 96 | 20240617 | 174800 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 97 | 20240617 | 174700 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 98 | 20240617 | 174600 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 99 | 20240617 | 174500 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 100 | 20240617 | 174400 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 101 | 20240617 | 174300 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 102 | 20240617 | 174200 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 103 | 20240617 | 174100 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 104 | 20240617 | 174000 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 105 | 20240617 | 173900 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 106 | 20240617 | 173800 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 107 | 20240617 | 173700 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 108 | 20240617 | 173600 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 109 | 20240617 | 173500 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 110 | 20240617 | 173400 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 111 | 20240617 | 173300 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 112 | 20240617 | 173200 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 113 | 20240617 | 173100 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 114 | 20240617 | 173000 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 115 | 20240617 | 172900 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 116 | 20240617 | 172800 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 117 | 20240617 | 172700 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 118 | 20240617 | 172600 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 119 | 20240617 | 172500 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 120 | 20240617 | 172400 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 121 | 20240617 | 172300 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 122 | 20240617 | 172200 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 9959 |
| 123 | 20240617 | 172100 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 124 | 20240617 | 172000 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 125 | 20240617 | 171900 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 126 | 20240617 | 171800 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 127 | 20240617 | 171700 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 128 | 20240617 | 171600 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 129 | 20240617 | 171500 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 130 | 20240617 | 171400 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 131 | 20240617 | 171300 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 132 | 20240617 | 171200 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 133 | 20240617 | 171100 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 134 | 20240617 | 171000 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 135 | 20240617 | 170900 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 136 | 20240617 | 170800 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 137 | 20240617 | 170700 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 138 | 20240617 | 170600 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 139 | 20240617 | 170500 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 140 | 20240617 | 170400 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 141 | 20240617 | 170300 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 142 | 20240617 | 170200 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 143 | 20240617 | 170100 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 144 | 20240617 | 170000 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 145 | 20240617 | 165900 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 146 | 20240617 | 165800 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 147 | 20240617 | 165700 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 148 | 20240617 | 165600 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 149 | 20240617 | 165500 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 150 | 20240617 | 165400 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 151 | 20240617 | 165300 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 152 | 20240617 | 165200 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 9959 |
| 153 | 20240617 | 165100 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 154 | 20240617 | 165000 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 155 | 20240617 | 164900 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 156 | 20240617 | 164800 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 157 | 20240617 | 164700 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 158 | 20240617 | 164600 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 159 | 20240617 | 164500 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 160 | 20240617 | 164400 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 161 | 20240617 | 164300 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 162 | 20240617 | 164200 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 163 | 20240617 | 164100 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 164 | 20240617 | 164000 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 165 | 20240617 | 163900 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 166 | 20240617 | 163800 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 167 | 20240617 | 163700 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 168 | 20240617 | 163600 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 169 | 20240617 | 163500 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 170 | 20240617 | 163400 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 171 | 20240617 | 163300 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 172 | 20240617 | 163200 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 173 | 20240617 | 163100 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 174 | 20240617 | 163000 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 175 | 20240617 | 162900 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 176 | 20240617 | 162800 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 177 | 20240617 | 162700 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 178 | 20240617 | 162600 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 179 | 20240617 | 162500 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 180 | 20240617 | 162400 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 181 | 20240617 | 162300 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 182 | 20240617 | 162200 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 9959 |
| 183 | 20240617 | 162100 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 184 | 20240617 | 162000 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 185 | 20240617 | 161900 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 186 | 20240617 | 161800 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 187 | 20240617 | 161700 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 188 | 20240617 | 161600 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 189 | 20240617 | 161500 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 190 | 20240617 | 161400 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 191 | 20240617 | 161300 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 192 | 20240617 | 161200 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 193 | 20240617 | 161100 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 194 | 20240617 | 161000 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 195 | 20240617 | 160900 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 196 | 20240617 | 160800 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 197 | 20240617 | 160700 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 198 | 20240617 | 160600 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 199 | 20240617 | 160500 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 200 | 20240617 | 160400 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 201 | 20240617 | 160300 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 202 | 20240617 | 160200 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 203 | 20240617 | 160100 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 204 | 20240617 | 160000 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 205 | 20240617 | 155900 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 206 | 20240617 | 155800 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 207 | 20240617 | 155700 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 208 | 20240617 | 155600 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 209 | 20240617 | 155500 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 210 | 20240617 | 155400 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 211 | 20240617 | 155300 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 212 | 20240617 | 155200 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 9959 |
| 213 | 20240617 | 155100 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 214 | 20240617 | 155000 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 215 | 20240617 | 154900 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 216 | 20240617 | 154800 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 217 | 20240617 | 154700 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 218 | 20240617 | 154600 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 219 | 20240617 | 154500 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 220 | 20240617 | 154400 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 221 | 20240617 | 154300 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 222 | 20240617 | 154200 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 223 | 20240617 | 154100 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 224 | 20240617 | 154000 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 225 | 20240617 | 153900 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 226 | 20240617 | 153800 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 227 | 20240617 | 153700 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 228 | 20240617 | 153600 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 229 | 20240617 | 153500 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 230 | 20240617 | 153400 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 231 | 20240617 | 153300 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 232 | 20240617 | 153200 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 233 | 20240617 | 153100 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 234 | 20240617 | 153000 | 9801981350 | 32900 | 32900 | 32900 | 32900 | 9959 |
| 235 | 20240617 | 152900 | 9474330250 | 33000 | 33000 | 33000 | 33000 | 0 |
| 236 | 20240617 | 152800 | 9474330250 | 33000 | 33000 | 33000 | 33000 | 0 |
| 237 | 20240617 | 152700 | 9474330250 | 33000 | 33000 | 33000 | 33000 | 0 |
| 238 | 20240617 | 152600 | 9474330250 | 33000 | 33000 | 33000 | 33000 | 0 |
| 239 | 20240617 | 152500 | 9474330250 | 33000 | 33000 | 33000 | 33000 | 0 |
| 240 | 20240617 | 152400 | 9474330250 | 33000 | 33000 | 33000 | 33000 | 0 |
| 241 | 20240617 | 152300 | 9474330250 | 33000 | 33000 | 33000 | 33000 | 0 |
| 242 | 20240617 | 152200 | 9474330250 | 33000 | 33000 | 33000 | 33000 | 0 |
| 243 | 20240617 | 152100 | 9474330250 | 33000 | 33000 | 33000 | 33000 | 0 |
| 244 | 20240617 | 152000 | 9474330250 | 33000 | 33000 | 33000 | 33000 | 0 |
| 245 | 20240617 | 151900 | 9474330250 | 33000 | 33050 | 33100 | 33000 | 1515 |
| 246 | 20240617 | 151800 | 9424304650 | 33050 | 33050 | 33100 | 33050 | 698 |
| 247 | 20240617 | 151700 | 9401227800 | 33000 | 33000 | 33050 | 33000 | 173 |
| 248 | 20240617 | 151600 | 9395517350 | 33050 | 33050 | 33100 | 33000 | 299 |
| 249 | 20240617 | 151500 | 9385642350 | 33000 | 33000 | 33050 | 33000 | 1061 |
| 250 | 20240617 | 151400 | 9350620350 | 33000 | 33050 | 33100 | 33000 | 716 |
| 251 | 20240617 | 151300 | 9326956000 | 33050 | 33050 | 33100 | 33050 | 205 |
| 252 | 20240617 | 151200 | 9320173450 | 33100 | 33050 | 33100 | 33050 | 100 |
| 253 | 20240617 | 151100 | 9316867400 | 33050 | 33050 | 33100 | 33000 | 301 |
| 254 | 20240617 | 151000 | 9306919350 | 33050 | 33100 | 33100 | 33050 | 586 |
| 255 | 20240617 | 150900 | 9287533650 | 33050 | 33050 | 33100 | 33050 | 192 |
| 256 | 20240617 | 150800 | 9281182150 | 33050 | 33000 | 33100 | 33000 | 323 |
| 257 | 20240617 | 150700 | 9270507700 | 33000 | 33000 | 33050 | 33000 | 761 |
| 258 | 20240617 | 150600 | 9245380750 | 33000 | 33050 | 33100 | 33000 | 501 |
| 259 | 20240617 | 150500 | 9228823350 | 33050 | 33050 | 33100 | 33050 | 173 |
| 260 | 20240617 | 150400 | 9223103050 | 33100 | 33050 | 33100 | 33050 | 210 |
| 261 | 20240617 | 150300 | 9216156150 | 33100 | 33050 | 33100 | 33050 | 317 |
| 262 | 20240617 | 150200 | 9205676700 | 33050 | 33100 | 33100 | 33050 | 155 |
| 263 | 20240617 | 150100 | 9200552350 | 33050 | 33150 | 33150 | 33050 | 2150 |
| 264 | 20240617 | 150000 | 9129416800 | 33150 | 33100 | 33200 | 33050 | 665 |
| 265 | 20240617 | 145900 | 9107390050 | 33100 | 33050 | 33150 | 33050 | 830 |
| 266 | 20240617 | 145800 | 9079920250 | 33100 | 33000 | 33100 | 33000 | 207 |
| 267 | 20240617 | 145700 | 9073080650 | 33000 | 33050 | 33100 | 33000 | 349 |
| 268 | 20240617 | 145600 | 9061541550 | 33050 | 33050 | 33100 | 33050 | 621 |
| 269 | 20240617 | 145500 | 9041011450 | 33000 | 33100 | 33100 | 33000 | 522 |
| 270 | 20240617 | 145400 | 9023759000 | 33100 | 33150 | 33150 | 33050 | 857 |
| 271 | 20240617 | 145300 | 8995376850 | 33150 | 33200 | 33200 | 33100 | 647 |
| 272 | 20240617 | 145200 | 8973925550 | 33200 | 33250 | 33300 | 33150 | 471 |
| 273 | 20240617 | 145100 | 8958265850 | 33250 | 33050 | 33400 | 33000 | 10473 |
| 274 | 20240617 | 145000 | 8610252950 | 33000 | 33000 | 33100 | 33000 | 1551 |
| 275 | 20240617 | 144900 | 8558996550 | 33000 | 33000 | 33000 | 32950 | 218 |
| 276 | 20240617 | 144800 | 8551812350 | 32950 | 32950 | 32950 | 32850 | 451 |
| 277 | 20240617 | 144700 | 8536974350 | 32950 | 32900 | 32950 | 32850 | 325 |
| 278 | 20240617 | 144600 | 8526280450 | 32900 | 32900 | 32950 | 32900 | 300 |
| 279 | 20240617 | 144500 | 8516400600 | 32900 | 32900 | 32950 | 32800 | 401 |
| 280 | 20240617 | 144400 | 8503214850 | 32950 | 33000 | 33000 | 32950 | 376 |
| 281 | 20240617 | 144300 | 8490817650 | 32950 | 32950 | 33000 | 32950 | 609 |
| 282 | 20240617 | 144200 | 8470750850 | 33000 | 33050 | 33050 | 32950 | 889 |
| 283 | 20240617 | 144100 | 8441415650 | 33050 | 33000 | 33050 | 33000 | 637 |
| 284 | 20240617 | 144000 | 8420371900 | 33000 | 33000 | 33050 | 33000 | 429 |
| 285 | 20240617 | 143900 | 8406198000 | 33000 | 33050 | 33100 | 33000 | 686 |
| 286 | 20240617 | 143800 | 8383535900 | 33050 | 33050 | 33100 | 33050 | 696 |
| 287 | 20240617 | 143700 | 8360518350 | 33100 | 33050 | 33100 | 33000 | 642 |
| 288 | 20240617 | 143600 | 8339296750 | 33000 | 33100 | 33100 | 33000 | 791 |
| 289 | 20240617 | 143500 | 8313162550 | 33100 | 32950 | 33100 | 32900 | 3403 |
| 290 | 20240617 | 143400 | 8200750000 | 33000 | 32850 | 33000 | 32850 | 2703 |
| 291 | 20240617 | 143300 | 8111749100 | 32850 | 32750 | 32900 | 32750 | 2875 |
| 292 | 20240617 | 143200 | 8017443950 | 32750 | 32600 | 32750 | 32600 | 2325 |
| 293 | 20240617 | 143100 | 7941453350 | 32600 | 32600 | 32650 | 32600 | 303 |
| 294 | 20240617 | 143000 | 7931575300 | 32600 | 32550 | 32650 | 32550 | 593 |
| 295 | 20240617 | 142900 | 7912257600 | 32600 | 32600 | 32600 | 32550 | 559 |
| 296 | 20240617 | 142800 | 7894054150 | 32550 | 32600 | 32600 | 32550 | 204 |
| 297 | 20240617 | 142700 | 7887413750 | 32550 | 32550 | 32600 | 32550 | 317 |
| 298 | 20240617 | 142600 | 7877090550 | 32550 | 32550 | 32600 | 32550 | 196 |
| 299 | 20240617 | 142500 | 7870710400 | 32600 | 32550 | 32600 | 32550 | 545 |
| 300 | 20240617 | 142400 | 7852970450 | 32550 | 32600 | 32600 | 32550 | 320 |
| 301 | 20240617 | 142300 | 7842547500 | 32600 | 32600 | 32650 | 32600 | 201 |
| 302 | 20240617 | 142200 | 7835994700 | 32600 | 32600 | 32650 | 32600 | 311 |
| 303 | 20240617 | 142100 | 7825852850 | 32600 | 32650 | 32650 | 32600 | 297 |
| 304 | 20240617 | 142000 | 7816161200 | 32600 | 32550 | 32600 | 32550 | 584 |
| 305 | 20240617 | 141900 | 7797138500 | 32600 | 32600 | 32650 | 32550 | 500 |
| 306 | 20240617 | 141800 | 7780838850 | 32600 | 32600 | 32600 | 32550 | 324 |
| 307 | 20240617 | 141700 | 7770285600 | 32600 | 32550 | 32600 | 32550 | 448 |
| 308 | 20240617 | 141600 | 7755693050 | 32550 | 32550 | 32600 | 32550 | 469 |
| 309 | 20240617 | 141500 | 7740411850 | 32600 | 32600 | 32600 | 32550 | 466 |
| 310 | 20240617 | 141400 | 7725234000 | 32600 | 32600 | 32600 | 32550 | 320 |
| 311 | 20240617 | 141300 | 7714816700 | 32600 | 32650 | 32650 | 32550 | 1118 |
| 312 | 20240617 | 141200 | 7678374300 | 32600 | 32650 | 32650 | 32600 | 1846 |
| 313 | 20240617 | 141100 | 7618145750 | 32700 | 32650 | 32700 | 32650 | 684 |
| 314 | 20240617 | 141000 | 7595803650 | 32700 | 32650 | 32700 | 32650 | 226 |
| 315 | 20240617 | 140900 | 7588423750 | 32700 | 32700 | 32700 | 32650 | 160 |
| 316 | 20240617 | 140800 | 7583192100 | 32650 | 32700 | 32800 | 32650 | 173 |
| 317 | 20240617 | 140700 | 7577532450 | 32700 | 32700 | 32700 | 32650 | 198 |
| 318 | 20240617 | 140600 | 7571058100 | 32700 | 32650 | 32700 | 32650 | 322 |
| 319 | 20240617 | 140500 | 7560537550 | 32650 | 32650 | 32700 | 32600 | 420 |
| 320 | 20240617 | 140400 | 7546819850 | 32600 | 32650 | 32650 | 32600 | 105 |
| 321 | 20240617 | 140300 | 7543396100 | 32650 | 32600 | 32700 | 32600 | 237 |
| 322 | 20240617 | 140200 | 7535664900 | 32650 | 32650 | 32650 | 32600 | 345 |
| 323 | 20240617 | 140100 | 7524416450 | 32650 | 32650 | 32700 | 32650 | 672 |
| 324 | 20240617 | 140000 | 7502475150 | 32700 | 32700 | 32700 | 32650 | 397 |
| 325 | 20240617 | 135900 | 7489506850 | 32700 | 32650 | 32750 | 32650 | 233 |
| 326 | 20240617 | 135800 | 7481892050 | 32700 | 32700 | 32700 | 32700 | 87 |
| 327 | 20240617 | 135700 | 7479047150 | 32700 | 32750 | 32800 | 32700 | 612 |
| 328 | 20240617 | 135600 | 7459006250 | 32750 | 32650 | 32750 | 32650 | 258 |
| 329 | 20240617 | 135500 | 7450579250 | 32650 | 32600 | 32700 | 32600 | 570 |
| 330 | 20240617 | 135400 | 7431949300 | 32600 | 32600 | 32600 | 32600 | 736 |
| 331 | 20240617 | 135300 | 7407955700 | 32600 | 32700 | 32700 | 32600 | 4153 |
| 332 | 20240617 | 135200 | 7272493200 | 32650 | 32700 | 32700 | 32650 | 142 |
| 333 | 20240617 | 135100 | 7267852700 | 32650 | 32650 | 32700 | 32650 | 495 |
| 334 | 20240617 | 135000 | 7251682400 | 32700 | 32650 | 32700 | 32650 | 250 |
| 335 | 20240617 | 134900 | 7243519650 | 32650 | 32650 | 32650 | 32600 | 306 |
| 336 | 20240617 | 134800 | 7233537000 | 32650 | 32650 | 32650 | 32600 | 744 |
| 337 | 20240617 | 134700 | 7209257250 | 32650 | 32650 | 32700 | 32650 | 295 |
| 338 | 20240617 | 134600 | 7199619800 | 32650 | 32600 | 32650 | 32600 | 379 |
| 339 | 20240617 | 134500 | 7187254150 | 32600 | 32600 | 32700 | 32600 | 529 |
| 340 | 20240617 | 134400 | 7169995900 | 32600 | 32650 | 32700 | 32600 | 585 |
| 341 | 20240617 | 134300 | 7150897250 | 32650 | 32650 | 32650 | 32600 | 459 |
| 342 | 20240617 | 134200 | 7135915950 | 32650 | 32700 | 32750 | 32650 | 696 |
| 343 | 20240617 | 134100 | 7113171600 | 32750 | 32850 | 32850 | 32700 | 974 |
| 344 | 20240617 | 134000 | 7081240500 | 32850 | 32950 | 32950 | 32800 | 2492 |
| 345 | 20240617 | 133900 | 6999281450 | 32900 | 33000 | 33000 | 32900 | 1345 |
| 346 | 20240617 | 133800 | 6954951050 | 33000 | 33000 | 33050 | 33000 | 754 |
| 347 | 20240617 | 133700 | 6930065850 | 33000 | 32900 | 33000 | 32900 | 3869 |
| 348 | 20240617 | 133600 | 6802505900 | 32900 | 32850 | 32900 | 32850 | 240 |
| 349 | 20240617 | 133500 | 6794610100 | 32850 | 32900 | 32900 | 32850 | 516 |
| 350 | 20240617 | 133400 | 6777637900 | 32900 | 32900 | 32900 | 32900 | 842 |
| 351 | 20240617 | 133300 | 6749936100 | 32950 | 32800 | 32950 | 32750 | 7386 |
| 352 | 20240617 | 133200 | 6507267700 | 32750 | 32750 | 32750 | 32700 | 979 |
| 353 | 20240617 | 133100 | 6475210700 | 32750 | 32750 | 32750 | 32700 | 689 |
| 354 | 20240617 | 133000 | 6452660700 | 32750 | 32550 | 32750 | 32550 | 6820 |
| 355 | 20240617 | 132900 | 6229868400 | 32550 | 32350 | 32600 | 32300 | 7692 |
| 356 | 20240617 | 132800 | 5980366200 | 32300 | 32300 | 32350 | 32300 | 502 |
| 357 | 20240617 | 132700 | 5964146300 | 32300 | 32300 | 32350 | 32300 | 742 |
| 358 | 20240617 | 132600 | 5940152800 | 32300 | 32250 | 32300 | 32250 | 950 |
| 359 | 20240617 | 132500 | 5909477300 | 32250 | 32250 | 32300 | 32250 | 1387 |
| 360 | 20240617 | 132400 | 5864693300 | 32250 | 32200 | 32300 | 32200 | 2119 |
| 361 | 20240617 | 132300 | 5796355600 | 32200 | 32200 | 32250 | 32200 | 1622 |
| 362 | 20240617 | 132200 | 5744126900 | 32250 | 32200 | 32250 | 32200 | 344 |
| 363 | 20240617 | 132100 | 5733037600 | 32250 | 32200 | 32250 | 32200 | 396 |
| 364 | 20240617 | 132000 | 5720286100 | 32200 | 32200 | 32250 | 32200 | 328 |
| 365 | 20240617 | 131900 | 5709723800 | 32200 | 32200 | 32250 | 32200 | 119 |
| 366 | 20240617 | 131800 | 5705891800 | 32200 | 32200 | 32250 | 32200 | 228 |
| 367 | 20240617 | 131700 | 5698549950 | 32200 | 32200 | 32250 | 32200 | 403 |
| 368 | 20240617 | 131600 | 5685571800 | 32200 | 32200 | 32200 | 32200 | 259 |
| 369 | 20240617 | 131500 | 5677232000 | 32250 | 32200 | 32250 | 32200 | 13 |
| 370 | 20240617 | 131400 | 5676813200 | 32200 | 32250 | 32250 | 32200 | 483 |
| 371 | 20240617 | 131300 | 5661257950 | 32250 | 32200 | 32250 | 32200 | 57 |
| 372 | 20240617 | 131200 | 5659422350 | 32250 | 32150 | 32250 | 32150 | 519 |
| 373 | 20240617 | 131100 | 5642735650 | 32150 | 32200 | 32200 | 32150 | 2435 |
| 374 | 20240617 | 131000 | 5564346900 | 32150 | 32200 | 32200 | 32150 | 116 |
| 375 | 20240617 | 130900 | 5560617450 | 32200 | 32150 | 32200 | 32150 | 39 |
| 376 | 20240617 | 130800 | 5559363350 | 32150 | 32150 | 32200 | 32150 | 137 |
| 377 | 20240617 | 130700 | 5554957700 | 32150 | 32150 | 32200 | 32150 | 83 |
| 378 | 20240617 | 130600 | 5552289000 | 32150 | 32150 | 32200 | 32150 | 558 |
| 379 | 20240617 | 130500 | 5534349100 | 32150 | 32200 | 32200 | 32150 | 28 |
| 380 | 20240617 | 130400 | 5533448150 | 32150 | 32150 | 32200 | 32150 | 131 |
| 381 | 20240617 | 130300 | 5529236000 | 32200 | 32150 | 32200 | 32150 | 242 |
| 382 | 20240617 | 130200 | 5521455500 | 32150 | 32200 | 32200 | 32150 | 64 |
| 383 | 20240617 | 130100 | 5519396650 | 32200 | 32100 | 32200 | 32100 | 96 |
| 384 | 20240617 | 130000 | 5516309000 | 32100 | 32100 | 32150 | 32100 | 806 |
| 385 | 20240617 | 125900 | 5490435900 | 32050 | 32150 | 32150 | 32050 | 418 |
| 386 | 20240617 | 125800 | 5477035150 | 32050 | 32150 | 32150 | 32050 | 934 |
| 387 | 20240617 | 125700 | 5447095650 | 32150 | 32150 | 32200 | 32050 | 2906 |
| 388 | 20240617 | 125600 | 5353818100 | 32150 | 32150 | 32200 | 32150 | 264 |
| 389 | 20240617 | 125500 | 5345328900 | 32150 | 32200 | 32200 | 32150 | 328 |
| 390 | 20240617 | 125400 | 5334782800 | 32150 | 32200 | 32200 | 32150 | 224 |
| 391 | 20240617 | 125300 | 5327580950 | 32150 | 32150 | 32150 | 32150 | 75 |
| 392 | 20240617 | 125200 | 5325169700 | 32200 | 32150 | 32200 | 32100 | 727 |
| 393 | 20240617 | 125100 | 5301801900 | 32150 | 32150 | 32200 | 32150 | 117 |
| 394 | 20240617 | 125000 | 5298040100 | 32150 | 32150 | 32200 | 32150 | 240 |
| 395 | 20240617 | 124900 | 5290323800 | 32150 | 32150 | 32200 | 32150 | 280 |
| 396 | 20240617 | 124800 | 5281321550 | 32150 | 32150 | 32200 | 32150 | 283 |
| 397 | 20240617 | 124700 | 5272222350 | 32150 | 32150 | 32150 | 32150 | 231 |
| 398 | 20240617 | 124600 | 5264795700 | 32200 | 32200 | 32200 | 32150 | 168 |
| 399 | 20240617 | 124500 | 5259393200 | 32150 | 32150 | 32200 | 32150 | 47 |
| 400 | 20240617 | 124400 | 5257880350 | 32150 | 32150 | 32200 | 32150 | 529 |
| 401 | 20240617 | 124300 | 5240872700 | 32150 | 32200 | 32250 | 32150 | 1325 |
| 402 | 20240617 | 124200 | 5198244200 | 32150 | 32200 | 32200 | 32150 | 872 |
| 403 | 20240617 | 124100 | 5170208400 | 32150 | 32250 | 32250 | 32150 | 560 |
| 404 | 20240617 | 124000 | 5152184450 | 32200 | 32200 | 32250 | 32200 | 169 |
| 405 | 20240617 | 123900 | 5146742400 | 32200 | 32200 | 32250 | 32200 | 325 |
| 406 | 20240617 | 123800 | 5136277200 | 32200 | 32200 | 32250 | 32150 | 360 |
| 407 | 20240617 | 123700 | 5124692200 | 32150 | 32200 | 32200 | 32150 | 352 |
| 408 | 20240617 | 123600 | 5113375100 | 32150 | 32150 | 32200 | 32150 | 376 |
| 409 | 20240617 | 123500 | 5101286200 | 32200 | 32150 | 32200 | 32100 | 553 |
| 410 | 20240617 | 123400 | 5083532050 | 32150 | 32150 | 32200 | 32150 | 200 |
| 411 | 20240617 | 123300 | 5077101850 | 32150 | 32150 | 32200 | 32150 | 393 |
| 412 | 20240617 | 123200 | 5064466350 | 32150 | 32150 | 32200 | 32150 | 225 |
| 413 | 20240617 | 123100 | 5057232250 | 32200 | 32200 | 32200 | 32150 | 436 |
| 414 | 20240617 | 123000 | 5043204100 | 32150 | 32200 | 32200 | 32150 | 1380 |
| 415 | 20240617 | 122900 | 4998836300 | 32200 | 32250 | 32250 | 32150 | 324 |
| 416 | 20240617 | 122800 | 4988403650 | 32250 | 32200 | 32250 | 32200 | 217 |
| 417 | 20240617 | 122700 | 4981413000 | 32200 | 32200 | 32250 | 32200 | 245 |
| 418 | 20240617 | 122600 | 4973523800 | 32200 | 32200 | 32250 | 32200 | 386 |
| 419 | 20240617 | 122500 | 4961092350 | 32200 | 32250 | 32250 | 32200 | 66 |
| 420 | 20240617 | 122400 | 4958965700 | 32200 | 32200 | 32200 | 32200 | 259 |
| 421 | 20240617 | 122300 | 4950625900 | 32250 | 32200 | 32250 | 32200 | 722 |
| 422 | 20240617 | 122200 | 4927372850 | 32200 | 32250 | 32250 | 32200 | 822 |
| 423 | 20240617 | 122100 | 4900866100 | 32250 | 32250 | 32300 | 32250 | 175 |
| 424 | 20240617 | 122000 | 4895222050 | 32250 | 32300 | 32300 | 32250 | 281 |
| 425 | 20240617 | 121900 | 4886159550 | 32300 | 32300 | 32300 | 32250 | 181 |
| 426 | 20240617 | 121800 | 4880316900 | 32300 | 32300 | 32350 | 32300 | 300 |
| 427 | 20240617 | 121700 | 4870625450 | 32350 | 32300 | 32350 | 32300 | 167 |
| 428 | 20240617 | 121600 | 4865231100 | 32300 | 32350 | 32350 | 32300 | 23 |
| 429 | 20240617 | 121500 | 4864487900 | 32350 | 32300 | 32350 | 32300 | 149 |
| 430 | 20240617 | 121400 | 4859674700 | 32300 | 32300 | 32350 | 32300 | 28 |
| 431 | 20240617 | 121300 | 4858769800 | 32350 | 32350 | 32350 | 32300 | 130 |
| 432 | 20240617 | 121200 | 4854564400 | 32300 | 32300 | 32300 | 32300 | 151 |
| 433 | 20240617 | 121100 | 4849687100 | 32300 | 32350 | 32350 | 32300 | 8 |
| 434 | 20240617 | 121000 | 4849428450 | 32350 | 32300 | 32350 | 32250 | 635 |
| 435 | 20240617 | 120900 | 4828910650 | 32300 | 32300 | 32350 | 32300 | 250 |
| 436 | 20240617 | 120800 | 4820835450 | 32300 | 32300 | 32350 | 32300 | 106 |
| 437 | 20240617 | 120700 | 4817411400 | 32300 | 32350 | 32350 | 32300 | 25 |
| 438 | 20240617 | 120600 | 4816603600 | 32300 | 32300 | 32300 | 32300 | 241 |
| 439 | 20240617 | 120500 | 4808819300 | 32300 | 32350 | 32350 | 32300 | 113 |
| 440 | 20240617 | 120400 | 4805163850 | 32350 | 32250 | 32350 | 32250 | 1018 |
| 441 | 20240617 | 120300 | 4772316650 | 32250 | 32250 | 32300 | 32250 | 514 |
| 442 | 20240617 | 120200 | 4755735600 | 32250 | 32350 | 32350 | 32250 | 727 |
| 443 | 20240617 | 120100 | 4732264050 | 32300 | 32350 | 32350 | 32300 | 1067 |
| 444 | 20240617 | 120000 | 4697796950 | 32350 | 32350 | 32350 | 32350 | 145 |
| 445 | 20240617 | 115900 | 4693106200 | 32350 | 32350 | 32400 | 32300 | 125 |
| 446 | 20240617 | 115800 | 4689062700 | 32400 | 32350 | 32400 | 32300 | 153 |
| 447 | 20240617 | 115700 | 4684112750 | 32400 | 32350 | 32400 | 32350 | 240 |
| 448 | 20240617 | 115600 | 4676345250 | 32350 | 32350 | 32400 | 32300 | 1253 |
| 449 | 20240617 | 115500 | 4635834850 | 32350 | 32350 | 32400 | 32350 | 175 |
| 450 | 20240617 | 115400 | 4630173100 | 32400 | 32400 | 32400 | 32350 | 155 |
| 451 | 20240617 | 115300 | 4625151950 | 32350 | 32350 | 32400 | 32350 | 115 |
| 452 | 20240617 | 115200 | 4621427750 | 32350 | 32350 | 32400 | 32350 | 804 |
| 453 | 20240617 | 115100 | 4595413600 | 32350 | 32400 | 32400 | 32350 | 414 |
| 454 | 20240617 | 115000 | 4582000700 | 32400 | 32400 | 32450 | 32350 | 1498 |
| 455 | 20240617 | 114900 | 4533464400 | 32400 | 32450 | 32450 | 32400 | 493 |
| 456 | 20240617 | 114800 | 4517490900 | 32450 | 32450 | 32500 | 32450 | 343 |
| 457 | 20240617 | 114700 | 4506352600 | 32450 | 32450 | 32500 | 32400 | 94 |
| 458 | 20240617 | 114600 | 4503303050 | 32450 | 32400 | 32450 | 32400 | 1459 |
| 459 | 20240617 | 114500 | 4455973600 | 32450 | 32400 | 32450 | 32400 | 184 |
| 460 | 20240617 | 114400 | 4450006700 | 32400 | 32400 | 32450 | 32400 | 44 |
| 461 | 20240617 | 114300 | 4448580850 | 32400 | 32450 | 32450 | 32400 | 472 |
| 462 | 20240617 | 114200 | 4433288000 | 32450 | 32450 | 32450 | 32350 | 261 |
| 463 | 20240617 | 114100 | 4424828450 | 32450 | 32550 | 32550 | 32350 | 6155 |
| 464 | 20240617 | 114000 | 4225282750 | 32500 | 32500 | 32550 | 32500 | 25 |
| 465 | 20240617 | 113900 | 4224470050 | 32550 | 32550 | 32600 | 32500 | 226 |
| 466 | 20240617 | 113800 | 4217110000 | 32500 | 32500 | 32550 | 32500 | 1092 |
| 467 | 20240617 | 113700 | 4181602300 | 32500 | 32600 | 32600 | 32500 | 1204 |
| 468 | 20240617 | 113600 | 4142404450 | 32600 | 32600 | 32650 | 32550 | 645 |
| 469 | 20240617 | 113500 | 4121380950 | 32600 | 32650 | 32650 | 32600 | 154 |
| 470 | 20240617 | 113400 | 4116358900 | 32550 | 32550 | 32650 | 32550 | 187 |
| 471 | 20240617 | 113300 | 4110270850 | 32550 | 32650 | 32650 | 32550 | 2214 |
| 472 | 20240617 | 113200 | 4038124600 | 32650 | 32750 | 32750 | 32550 | 1355 |
| 473 | 20240617 | 113100 | 3993971250 | 32750 | 32750 | 32750 | 32700 | 160 |
| 474 | 20240617 | 113000 | 3988733550 | 32750 | 32700 | 32750 | 32700 | 8 |
| 475 | 20240617 | 112900 | 3988471750 | 32700 | 32700 | 32750 | 32700 | 182 |
| 476 | 20240617 | 112800 | 3982519350 | 32700 | 32650 | 32700 | 32650 | 282 |
| 477 | 20240617 | 112700 | 3973298350 | 32600 | 32650 | 32700 | 32600 | 315 |
| 478 | 20240617 | 112600 | 3963014100 | 32650 | 32700 | 32700 | 32650 | 226 |
| 479 | 20240617 | 112500 | 3955633400 | 32650 | 32700 | 32700 | 32650 | 186 |
| 480 | 20240617 | 112400 | 3949556000 | 32700 | 32750 | 32750 | 32700 | 287 |
| 481 | 20240617 | 112300 | 3940163900 | 32750 | 32700 | 32750 | 32700 | 523 |
| 482 | 20240617 | 112200 | 3923041100 | 32650 | 32650 | 32750 | 32650 | 194 |
| 483 | 20240617 | 112100 | 3916706050 | 32650 | 32700 | 32750 | 32650 | 414 |
| 484 | 20240617 | 112000 | 3903168800 | 32700 | 32700 | 32700 | 32700 | 354 |
| 485 | 20240617 | 111900 | 3891593000 | 32650 | 32700 | 32700 | 32650 | 41 |
| 486 | 20240617 | 111800 | 3890252800 | 32700 | 32600 | 32700 | 32600 | 518 |
| 487 | 20240617 | 111700 | 3873345900 | 32650 | 32700 | 32700 | 32600 | 527 |
| 488 | 20240617 | 111600 | 3856155300 | 32700 | 32650 | 32750 | 32650 | 620 |
| 489 | 20240617 | 111500 | 3835878550 | 32700 | 32800 | 32850 | 32700 | 326 |
| 490 | 20240617 | 111400 | 3825184450 | 32800 | 32550 | 32800 | 32550 | 3152 |
| 491 | 20240617 | 111300 | 3722236450 | 32500 | 32500 | 32550 | 32450 | 1825 |
| 492 | 20240617 | 111200 | 3662895650 | 32550 | 32550 | 32600 | 32450 | 1419 |
| 493 | 20240617 | 111100 | 3616775550 | 32500 | 32650 | 32650 | 32500 | 7830 |
| 494 | 20240617 | 111000 | 3362145350 | 32650 | 32750 | 32750 | 32600 | 4397 |
| 495 | 20240617 | 110900 | 3218702800 | 32700 | 32700 | 32750 | 32650 | 2252 |
| 496 | 20240617 | 110800 | 3145066550 | 32750 | 32800 | 32800 | 32700 | 4076 |
| 497 | 20240617 | 110700 | 3011676300 | 32850 | 32800 | 32850 | 32750 | 305 |
| 498 | 20240617 | 110600 | 3001677050 | 32750 | 32800 | 32800 | 32750 | 6 |
| 499 | 20240617 | 110500 | 3001480450 | 32800 | 32750 | 32800 | 32750 | 120 |
| 500 | 20240617 | 110400 | 2997548550 | 32800 | 32800 | 32850 | 32800 | 79 |
| 501 | 20240617 | 110300 | 2994957150 | 32800 | 32800 | 32850 | 32800 | 2027 |
| 502 | 20240617 | 110200 | 2928461450 | 32850 | 32850 | 32850 | 32800 | 84 |
| 503 | 20240617 | 110100 | 2925702500 | 32850 | 32750 | 32900 | 32750 | 1213 |
| 504 | 20240617 | 110000 | 2885933800 | 32800 | 32700 | 32800 | 32700 | 194 |
| 505 | 20240617 | 105900 | 2879583450 | 32800 | 32800 | 32850 | 32700 | 1844 |
| 506 | 20240617 | 105800 | 2819191600 | 32850 | 32850 | 32850 | 32800 | 1944 |
| 507 | 20240617 | 105700 | 2755420950 | 32850 | 32900 | 32900 | 32850 | 41 |
| 508 | 20240617 | 105600 | 2754073850 | 32850 | 32850 | 32850 | 32850 | 304 |
| 509 | 20240617 | 105500 | 2744087450 | 32850 | 32850 | 32900 | 32850 | 442 |
| 510 | 20240617 | 105400 | 2729559050 | 32850 | 32850 | 32950 | 32800 | 817 |
| 511 | 20240617 | 105300 | 2702714450 | 32850 | 32850 | 32850 | 32850 | 27 |
| 512 | 20240617 | 105200 | 2701827500 | 32850 | 32850 | 32900 | 32850 | 198 |
| 513 | 20240617 | 105100 | 2695319000 | 32850 | 32850 | 32850 | 32800 | 224 |
| 514 | 20240617 | 105000 | 2687964800 | 32800 | 32800 | 32850 | 32800 | 186 |
| 515 | 20240617 | 104900 | 2681863950 | 32800 | 32850 | 32850 | 32800 | 122 |
| 516 | 20240617 | 104800 | 2677856650 | 32850 | 32800 | 32850 | 32800 | 155 |
| 517 | 20240617 | 104700 | 2672768650 | 32800 | 32800 | 32850 | 32800 | 1726 |
| 518 | 20240617 | 104600 | 2616148100 | 32800 | 32850 | 32850 | 32800 | 601 |
| 519 | 20240617 | 104500 | 2596428450 | 32800 | 32850 | 32900 | 32800 | 291 |
| 520 | 20240617 | 104400 | 2586868750 | 32850 | 32900 | 32900 | 32800 | 363 |
| 521 | 20240617 | 104300 | 2574944650 | 32850 | 32900 | 32950 | 32850 | 300 |
| 522 | 20240617 | 104200 | 2565080050 | 32950 | 32850 | 32950 | 32850 | 364 |
| 523 | 20240617 | 104100 | 2553090750 | 32850 | 32950 | 32950 | 32850 | 242 |
| 524 | 20240617 | 104000 | 2545121500 | 32850 | 32900 | 32900 | 32850 | 21 |
| 525 | 20240617 | 103900 | 2544431400 | 32800 | 32850 | 32900 | 32800 | 1198 |
| 526 | 20240617 | 103800 | 2505069800 | 32900 | 32900 | 32900 | 32850 | 424 |
| 527 | 20240617 | 103700 | 2491140150 | 32850 | 32900 | 32900 | 32850 | 1008 |
| 528 | 20240617 | 103600 | 2458019750 | 32950 | 32950 | 32950 | 32900 | 1674 |
| 529 | 20240617 | 103500 | 2402943150 | 32950 | 32950 | 32950 | 32900 | 143 |
| 530 | 20240617 | 103400 | 2398237050 | 32950 | 32950 | 33000 | 32900 | 1041 |
| 531 | 20240617 | 103300 | 2363936000 | 33000 | 33050 | 33050 | 33000 | 1606 |
| 532 | 20240617 | 103200 | 2310931750 | 33050 | 33100 | 33100 | 33050 | 199 |
| 533 | 20240617 | 103100 | 2304345250 | 33050 | 33050 | 33100 | 33050 | 10 |
| 534 | 20240617 | 103000 | 2304014500 | 33050 | 33100 | 33100 | 33050 | 67 |
| 535 | 20240617 | 102900 | 2301797350 | 33100 | 33100 | 33100 | 33000 | 418 |
| 536 | 20240617 | 102800 | 2287969700 | 33050 | 33050 | 33100 | 33000 | 404 |
| 537 | 20240617 | 102700 | 2274618050 | 33100 | 33050 | 33100 | 33000 | 325 |
| 538 | 20240617 | 102600 | 2263876200 | 33100 | 33050 | 33100 | 33050 | 106 |
| 539 | 20240617 | 102500 | 2260372650 | 33050 | 33050 | 33050 | 33050 | 72 |
| 540 | 20240617 | 102400 | 2257993050 | 33050 | 33000 | 33050 | 32950 | 151 |
| 541 | 20240617 | 102300 | 2253004300 | 33000 | 33000 | 33050 | 33000 | 407 |
| 542 | 20240617 | 102200 | 2239568300 | 32950 | 33000 | 33050 | 32950 | 351 |
| 543 | 20240617 | 102100 | 2227979700 | 33050 | 33100 | 33100 | 33000 | 744 |
| 544 | 20240617 | 102000 | 2203390700 | 33150 | 33100 | 33150 | 33050 | 167 |
| 545 | 20240617 | 101900 | 2197862850 | 33150 | 33250 | 33250 | 33100 | 721 |
| 546 | 20240617 | 101800 | 2173958450 | 33200 | 33250 | 33250 | 33200 | 154 |
| 547 | 20240617 | 101700 | 2168845600 | 33300 | 33300 | 33350 | 33150 | 1362 |
| 548 | 20240617 | 101600 | 2123521000 | 33200 | 33250 | 33250 | 33200 | 311 |
| 549 | 20240617 | 101500 | 2113186900 | 33300 | 33250 | 33300 | 33250 | 326 |
| 550 | 20240617 | 101400 | 2102341850 | 33300 | 33250 | 33300 | 33250 | 26 |
| 551 | 20240617 | 101300 | 2101477100 | 33250 | 33250 | 33300 | 33200 | 141 |
| 552 | 20240617 | 101200 | 2096787950 | 33300 | 33300 | 33350 | 33250 | 520 |
| 553 | 20240617 | 101100 | 2079465800 | 33300 | 33300 | 33300 | 33250 | 518 |
| 554 | 20240617 | 101000 | 2062218800 | 33300 | 33300 | 33300 | 33200 | 538 |
| 555 | 20240617 | 100900 | 2044304600 | 33300 | 33200 | 33300 | 33200 | 1561 |
| 556 | 20240617 | 100800 | 1992356100 | 33250 | 33150 | 33250 | 33100 | 525 |
| 557 | 20240617 | 100700 | 1974920900 | 33100 | 33250 | 33250 | 33050 | 139 |
| 558 | 20240617 | 100600 | 1970314950 | 33250 | 33100 | 33250 | 33000 | 1159 |
| 559 | 20240617 | 100500 | 1932042800 | 33000 | 33050 | 33150 | 33000 | 38 |
| 560 | 20240617 | 100400 | 1930786750 | 33250 | 33000 | 33300 | 33000 | 1753 |
| 561 | 20240617 | 100300 | 1872702500 | 32900 | 32950 | 33000 | 32900 | 729 |
| 562 | 20240617 | 100200 | 1848710050 | 32900 | 32900 | 32950 | 32900 | 281 |
| 563 | 20240617 | 100100 | 1839461700 | 32900 | 32900 | 32900 | 32850 | 184 |
| 564 | 20240617 | 100000 | 1833412700 | 32850 | 32900 | 32950 | 32850 | 424 |
| 565 | 20240617 | 095900 | 1819453450 | 32900 | 32900 | 32900 | 32900 | 294 |
| 566 | 20240617 | 095800 | 1809780850 | 32900 | 32850 | 32900 | 32850 | 527 |
| 567 | 20240617 | 095700 | 1792442750 | 32850 | 32850 | 32850 | 32800 | 688 |
| 568 | 20240617 | 095600 | 1769864800 | 32850 | 32850 | 32850 | 32800 | 1700 |
| 569 | 20240617 | 095500 | 1714089750 | 32850 | 32850 | 32900 | 32850 | 204 |
| 570 | 20240617 | 095400 | 1707385100 | 32850 | 32850 | 32850 | 32850 | 93 |
| 571 | 20240617 | 095300 | 1704330050 | 32800 | 32800 | 32800 | 32800 | 148 |
| 572 | 20240617 | 095200 | 1699475650 | 32850 | 32850 | 32850 | 32800 | 190 |
| 573 | 20240617 | 095100 | 1693236850 | 32800 | 32900 | 32900 | 32800 | 408 |
| 574 | 20240617 | 095000 | 1679853350 | 32800 | 32900 | 32900 | 32800 | 780 |
| 575 | 20240617 | 094900 | 1654229950 | 32900 | 32950 | 32950 | 32850 | 2285 |
| 576 | 20240617 | 094800 | 1579046850 | 32900 | 32900 | 32900 | 32900 | 41 |
| 577 | 20240617 | 094700 | 1577697950 | 32900 | 32900 | 32950 | 32900 | 1075 |
| 578 | 20240617 | 094600 | 1542309550 | 32900 | 32800 | 32900 | 32800 | 643 |
| 579 | 20240617 | 094500 | 1521186650 | 32850 | 32850 | 32850 | 32850 | 567 |
| 580 | 20240617 | 094400 | 1502560700 | 32900 | 32900 | 32900 | 32900 | 265 |
| 581 | 20240617 | 094300 | 1493842200 | 32900 | 32900 | 32950 | 32900 | 543 |
| 582 | 20240617 | 094200 | 1475977250 | 32950 | 32950 | 32950 | 32950 | 25 |
| 583 | 20240617 | 094100 | 1475153500 | 32950 | 32850 | 32950 | 32850 | 875 |
| 584 | 20240617 | 094000 | 1446395000 | 32850 | 32900 | 32900 | 32850 | 628 |
| 585 | 20240617 | 093900 | 1425762900 | 32900 | 32900 | 32950 | 32900 | 422 |
| 586 | 20240617 | 093800 | 1411875500 | 33000 | 33000 | 33000 | 32950 | 470 |
| 587 | 20240617 | 093700 | 1396388700 | 33000 | 33050 | 33050 | 33000 | 652 |
| 588 | 20240617 | 093600 | 1374861200 | 33100 | 32950 | 33100 | 32950 | 547 |
| 589 | 20240617 | 093500 | 1356788600 | 32950 | 32950 | 33000 | 32950 | 528 |
| 590 | 20240617 | 093400 | 1339381500 | 32850 | 32900 | 32950 | 32850 | 625 |
| 591 | 20240617 | 093300 | 1318819400 | 32900 | 32950 | 32950 | 32900 | 245 |
| 592 | 20240617 | 093200 | 1310755650 | 32950 | 32900 | 32950 | 32900 | 229 |
| 593 | 20240617 | 093100 | 1303219200 | 32950 | 32900 | 32950 | 32900 | 797 |
| 594 | 20240617 | 093000 | 1276982850 | 32900 | 32900 | 32950 | 32900 | 638 |
| 595 | 20240617 | 092900 | 1255992450 | 32950 | 33000 | 33000 | 32950 | 644 |
| 596 | 20240617 | 092800 | 1234771900 | 33000 | 33000 | 33050 | 32950 | 287 |
| 597 | 20240617 | 092700 | 1225298000 | 33000 | 33050 | 33100 | 32950 | 1562 |
| 598 | 20240617 | 092600 | 1173770750 | 33050 | 33050 | 33050 | 33050 | 178 |
| 599 | 20240617 | 092500 | 1167887850 | 33050 | 33100 | 33100 | 33050 | 602 |
| 600 | 20240617 | 092400 | 1147976200 | 33100 | 33150 | 33150 | 33100 | 225 |
| 601 | 20240617 | 092300 | 1140528500 | 33050 | 33100 | 33150 | 33050 | 1482 |
| 602 | 20240617 | 092200 | 1091437700 | 33100 | 33050 | 33100 | 33000 | 69 |
| 603 | 20240617 | 092100 | 1089154100 | 33050 | 33100 | 33150 | 33000 | 1852 |
| 604 | 20240617 | 092000 | 1027993500 | 33100 | 33150 | 33150 | 33100 | 835 |
| 605 | 20240617 | 091900 | 1000329850 | 33100 | 33200 | 33200 | 33100 | 42 |
| 606 | 20240617 | 091800 | 998936150 | 33200 | 33050 | 33200 | 33000 | 866 |
| 607 | 20240617 | 091700 | 970280000 | 33100 | 33000 | 33100 | 33000 | 418 |
| 608 | 20240617 | 091600 | 956454700 | 32900 | 32950 | 33100 | 32900 | 576 |
| 609 | 20240617 | 091500 | 937456400 | 32900 | 33250 | 33250 | 32900 | 1716 |
| 610 | 20240617 | 091400 | 880751550 | 33250 | 33100 | 33300 | 33100 | 116 |
| 611 | 20240617 | 091300 | 876902750 | 33100 | 33250 | 33250 | 33100 | 1108 |
| 612 | 20240617 | 091200 | 840214700 | 33100 | 33300 | 33300 | 33050 | 1624 |
| 613 | 20240617 | 091100 | 786326150 | 33300 | 33350 | 33400 | 33300 | 2494 |
| 614 | 20240617 | 091000 | 703167400 | 33350 | 33350 | 33350 | 33300 | 945 |
| 615 | 20240617 | 090900 | 671655900 | 33350 | 33250 | 33400 | 33250 | 2048 |
| 616 | 20240617 | 090800 | 603386100 | 33250 | 33150 | 33300 | 33100 | 1238 |
| 617 | 20240617 | 090700 | 562274350 | 33050 | 33050 | 33200 | 33000 | 1318 |
| 618 | 20240617 | 090600 | 518773500 | 33000 | 33100 | 33100 | 32950 | 1923 |
| 619 | 20240617 | 090500 | 455307900 | 33100 | 33150 | 33200 | 33050 | 808 |
| 620 | 20240617 | 090400 | 428531050 | 33250 | 33100 | 33250 | 33050 | 1899 |
| 621 | 20240617 | 090300 | 365613600 | 33100 | 33100 | 33100 | 32900 | 1106 |
| 622 | 20240617 | 090200 | 329066400 | 33050 | 32800 | 33100 | 32800 | 617 |
| 623 | 20240617 | 090100 | 308715500 | 32800 | 32850 | 32950 | 32800 | 1477 |
| 624 | 20240617 | 090000 | 260180300 | 32850 | 33050 | 33150 | 32850 | 7884 |