33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 193000 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 2633 |
| 3 | 20240607 | 192900 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 4 | 20240607 | 192800 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 5 | 20240607 | 192700 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 6 | 20240607 | 192600 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 7 | 20240607 | 192500 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 8 | 20240607 | 192400 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 9 | 20240607 | 192300 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 10 | 20240607 | 192200 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 11 | 20240607 | 192100 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 12 | 20240607 | 192000 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 13 | 20240607 | 191900 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 14 | 20240607 | 191800 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 15 | 20240607 | 191700 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 16 | 20240607 | 191600 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 17 | 20240607 | 191500 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 18 | 20240607 | 191400 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 19 | 20240607 | 191300 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 20 | 20240607 | 191200 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 21 | 20240607 | 191100 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 22 | 20240607 | 191000 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 23 | 20240607 | 190900 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 24 | 20240607 | 190800 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 25 | 20240607 | 190700 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 26 | 20240607 | 190600 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 27 | 20240607 | 190500 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 28 | 20240607 | 190400 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 29 | 20240607 | 190300 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 30 | 20240607 | 190200 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 31 | 20240607 | 190100 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 32 | 20240607 | 190000 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 2633 |
| 33 | 20240607 | 185900 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 34 | 20240607 | 185800 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 35 | 20240607 | 185700 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 36 | 20240607 | 185600 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 37 | 20240607 | 185500 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 38 | 20240607 | 185400 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 39 | 20240607 | 185300 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 40 | 20240607 | 185200 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 41 | 20240607 | 185100 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 42 | 20240607 | 185000 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 43 | 20240607 | 184900 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 44 | 20240607 | 184800 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 45 | 20240607 | 184700 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 46 | 20240607 | 184600 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 47 | 20240607 | 184500 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 48 | 20240607 | 184400 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 49 | 20240607 | 184300 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 50 | 20240607 | 184200 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 51 | 20240607 | 184100 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 52 | 20240607 | 184000 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 53 | 20240607 | 183900 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 54 | 20240607 | 183800 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 55 | 20240607 | 183700 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 56 | 20240607 | 183600 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 57 | 20240607 | 183500 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 58 | 20240607 | 183400 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 59 | 20240607 | 183300 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 60 | 20240607 | 183200 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 61 | 20240607 | 183100 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 62 | 20240607 | 183000 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 2633 |
| 63 | 20240607 | 182900 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 64 | 20240607 | 182800 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 65 | 20240607 | 182700 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 66 | 20240607 | 182600 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 67 | 20240607 | 182500 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 68 | 20240607 | 182400 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 69 | 20240607 | 182300 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 70 | 20240607 | 182200 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 71 | 20240607 | 182100 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 72 | 20240607 | 182000 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 73 | 20240607 | 181900 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 74 | 20240607 | 181800 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 75 | 20240607 | 181700 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 76 | 20240607 | 181600 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 77 | 20240607 | 181500 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 78 | 20240607 | 181400 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 79 | 20240607 | 181300 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 80 | 20240607 | 181200 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 81 | 20240607 | 181100 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 82 | 20240607 | 181000 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 83 | 20240607 | 180900 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 84 | 20240607 | 180800 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 85 | 20240607 | 180700 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 86 | 20240607 | 180600 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 87 | 20240607 | 180500 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 88 | 20240607 | 180400 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 89 | 20240607 | 180300 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 90 | 20240607 | 180200 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 91 | 20240607 | 180100 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 92 | 20240607 | 180000 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 2633 |
| 93 | 20240607 | 175900 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 94 | 20240607 | 175800 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 95 | 20240607 | 175700 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 96 | 20240607 | 175600 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 97 | 20240607 | 175500 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 98 | 20240607 | 175400 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 99 | 20240607 | 175300 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 100 | 20240607 | 175200 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 101 | 20240607 | 175100 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 102 | 20240607 | 175000 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 103 | 20240607 | 174900 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 104 | 20240607 | 174800 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 105 | 20240607 | 174700 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 106 | 20240607 | 174600 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 107 | 20240607 | 174500 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 108 | 20240607 | 174400 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 109 | 20240607 | 174300 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 110 | 20240607 | 174200 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 111 | 20240607 | 174100 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 112 | 20240607 | 174000 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 113 | 20240607 | 173900 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 114 | 20240607 | 173800 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 115 | 20240607 | 173700 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 116 | 20240607 | 173600 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 117 | 20240607 | 173500 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 118 | 20240607 | 173400 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 119 | 20240607 | 173300 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 120 | 20240607 | 173200 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 121 | 20240607 | 173100 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 122 | 20240607 | 173000 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 2633 |
| 123 | 20240607 | 172900 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 124 | 20240607 | 172800 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 125 | 20240607 | 172700 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 126 | 20240607 | 172600 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 127 | 20240607 | 172500 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 128 | 20240607 | 172400 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 129 | 20240607 | 172300 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 130 | 20240607 | 172200 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 131 | 20240607 | 172100 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 132 | 20240607 | 172000 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 133 | 20240607 | 171900 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 134 | 20240607 | 171800 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 135 | 20240607 | 171700 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 136 | 20240607 | 171600 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 137 | 20240607 | 171500 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 138 | 20240607 | 171400 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 139 | 20240607 | 171300 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 140 | 20240607 | 171200 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 141 | 20240607 | 171100 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 142 | 20240607 | 171000 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 143 | 20240607 | 170900 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 144 | 20240607 | 170800 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 145 | 20240607 | 170700 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 146 | 20240607 | 170600 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 147 | 20240607 | 170500 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 148 | 20240607 | 170400 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 149 | 20240607 | 170300 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 150 | 20240607 | 170200 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 151 | 20240607 | 170100 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 152 | 20240607 | 170000 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 2633 |
| 153 | 20240607 | 165900 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 154 | 20240607 | 165800 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 155 | 20240607 | 165700 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 156 | 20240607 | 165600 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 157 | 20240607 | 165500 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 158 | 20240607 | 165400 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 159 | 20240607 | 165300 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 160 | 20240607 | 165200 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 161 | 20240607 | 165100 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 162 | 20240607 | 165000 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 163 | 20240607 | 164900 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 164 | 20240607 | 164800 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 165 | 20240607 | 164700 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 166 | 20240607 | 164600 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 167 | 20240607 | 164500 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 168 | 20240607 | 164400 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 169 | 20240607 | 164300 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 170 | 20240607 | 164200 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 171 | 20240607 | 164100 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 172 | 20240607 | 164000 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 173 | 20240607 | 163900 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 174 | 20240607 | 163800 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 175 | 20240607 | 163700 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 176 | 20240607 | 163600 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 177 | 20240607 | 163500 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 178 | 20240607 | 163400 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 179 | 20240607 | 163300 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 180 | 20240607 | 163200 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 181 | 20240607 | 163100 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 182 | 20240607 | 163000 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 2633 |
| 183 | 20240607 | 162900 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 184 | 20240607 | 162800 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 185 | 20240607 | 162700 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 186 | 20240607 | 162600 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 187 | 20240607 | 162500 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 188 | 20240607 | 162400 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 189 | 20240607 | 162300 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 190 | 20240607 | 162200 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 191 | 20240607 | 162100 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 192 | 20240607 | 162000 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 193 | 20240607 | 161900 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 194 | 20240607 | 161800 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 195 | 20240607 | 161700 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 196 | 20240607 | 161600 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 197 | 20240607 | 161500 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 198 | 20240607 | 161400 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 199 | 20240607 | 161300 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 200 | 20240607 | 161200 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 201 | 20240607 | 161100 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 202 | 20240607 | 161000 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 203 | 20240607 | 160900 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 204 | 20240607 | 160800 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 205 | 20240607 | 160700 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 206 | 20240607 | 160600 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 207 | 20240607 | 160500 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 208 | 20240607 | 160400 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 209 | 20240607 | 160300 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 210 | 20240607 | 160200 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 211 | 20240607 | 160100 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 212 | 20240607 | 160000 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 2633 |
| 213 | 20240607 | 155900 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 214 | 20240607 | 155800 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 215 | 20240607 | 155700 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 216 | 20240607 | 155600 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 217 | 20240607 | 155500 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 218 | 20240607 | 155400 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 219 | 20240607 | 155300 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 220 | 20240607 | 155200 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 221 | 20240607 | 155100 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 222 | 20240607 | 155000 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 223 | 20240607 | 154900 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 224 | 20240607 | 154800 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 225 | 20240607 | 154700 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 226 | 20240607 | 154600 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 227 | 20240607 | 154500 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 228 | 20240607 | 154400 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 229 | 20240607 | 154300 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 230 | 20240607 | 154200 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 231 | 20240607 | 154100 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 232 | 20240607 | 154000 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 233 | 20240607 | 153900 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 234 | 20240607 | 153800 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 235 | 20240607 | 153700 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 236 | 20240607 | 153600 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 237 | 20240607 | 153500 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 238 | 20240607 | 153400 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 239 | 20240607 | 153300 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 240 | 20240607 | 153200 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 241 | 20240607 | 153100 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 242 | 20240607 | 153000 | 4549510450 | 22350 | 22350 | 22350 | 22350 | 5266 |
| 243 | 20240607 | 152900 | 4490662900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 244 | 20240607 | 152800 | 4490662900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 245 | 20240607 | 152700 | 4490662900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 246 | 20240607 | 152600 | 4490662900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 247 | 20240607 | 152500 | 4490662900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 248 | 20240607 | 152400 | 4490662900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 249 | 20240607 | 152300 | 4490662900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 250 | 20240607 | 152200 | 4490662900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 251 | 20240607 | 152100 | 4490662900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 252 | 20240607 | 152000 | 4490662900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 253 | 20240607 | 151900 | 4490662900 | 22400 | 22400 | 22400 | 22350 | 220 |
| 254 | 20240607 | 151800 | 4485735500 | 22350 | 22350 | 22400 | 22350 | 283 |
| 255 | 20240607 | 151700 | 4479397250 | 22400 | 22350 | 22400 | 22350 | 927 |
| 256 | 20240607 | 151600 | 4458673800 | 22350 | 22350 | 22350 | 22350 | 282 |
| 257 | 20240607 | 151500 | 4452371100 | 22300 | 22350 | 22350 | 22300 | 342 |
| 258 | 20240607 | 151400 | 4444741900 | 22300 | 22350 | 22350 | 22300 | 277 |
| 259 | 20240607 | 151300 | 4438564150 | 22350 | 22350 | 22350 | 22300 | 103 |
| 260 | 20240607 | 151200 | 4436264500 | 22300 | 22300 | 22350 | 22300 | 187 |
| 261 | 20240607 | 151100 | 4432089600 | 22300 | 22300 | 22350 | 22300 | 161 |
| 262 | 20240607 | 151000 | 4428496750 | 22350 | 22350 | 22350 | 22350 | 56 |
| 263 | 20240607 | 150900 | 4427245150 | 22350 | 22350 | 22350 | 22300 | 294 |
| 264 | 20240607 | 150800 | 4420676050 | 22350 | 22350 | 22350 | 22300 | 164 |
| 265 | 20240607 | 150700 | 4417017850 | 22350 | 22300 | 22350 | 22250 | 300 |
| 266 | 20240607 | 150600 | 4410327450 | 22300 | 22300 | 22300 | 22250 | 279 |
| 267 | 20240607 | 150500 | 4404106750 | 22250 | 22250 | 22250 | 22250 | 192 |
| 268 | 20240607 | 150400 | 4399834750 | 22250 | 22250 | 22250 | 22250 | 216 |
| 269 | 20240607 | 150300 | 4395028750 | 22250 | 22250 | 22300 | 22250 | 199 |
| 270 | 20240607 | 150200 | 4390600900 | 22300 | 22250 | 22300 | 22250 | 197 |
| 271 | 20240607 | 150100 | 4386216050 | 22250 | 22300 | 22300 | 22250 | 129 |
| 272 | 20240607 | 150000 | 4383343750 | 22300 | 22250 | 22300 | 22250 | 241 |
| 273 | 20240607 | 145900 | 4377973550 | 22250 | 22250 | 22250 | 22200 | 72 |
| 274 | 20240607 | 145800 | 4376373550 | 22250 | 22250 | 22250 | 22250 | 124 |
| 275 | 20240607 | 145700 | 4373614550 | 22250 | 22250 | 22300 | 22250 | 90 |
| 276 | 20240607 | 145600 | 4371611550 | 22250 | 22250 | 22250 | 22250 | 1324 |
| 277 | 20240607 | 145500 | 4342152550 | 22300 | 22300 | 22300 | 22300 | 424 |
| 278 | 20240607 | 145400 | 4332697350 | 22300 | 22350 | 22350 | 22300 | 382 |
| 279 | 20240607 | 145300 | 4324178700 | 22300 | 22300 | 22300 | 22300 | 542 |
| 280 | 20240607 | 145200 | 4312092100 | 22300 | 22250 | 22300 | 22250 | 154 |
| 281 | 20240607 | 145100 | 4308657950 | 22300 | 22250 | 22300 | 22250 | 106 |
| 282 | 20240607 | 145000 | 4306299250 | 22250 | 22250 | 22250 | 22250 | 50 |
| 283 | 20240607 | 144900 | 4305186750 | 22250 | 22300 | 22300 | 22250 | 380 |
| 284 | 20240607 | 144800 | 4296731700 | 22350 | 22350 | 22350 | 22350 | 1016 |
| 285 | 20240607 | 144700 | 4274024100 | 22250 | 22250 | 22300 | 22250 | 693 |
| 286 | 20240607 | 144600 | 4258604800 | 22250 | 22300 | 22300 | 22250 | 1961 |
| 287 | 20240607 | 144500 | 4214966400 | 22300 | 22300 | 22300 | 22300 | 56 |
| 288 | 20240607 | 144400 | 4213717600 | 22350 | 22350 | 22350 | 22350 | 78 |
| 289 | 20240607 | 144300 | 4211974300 | 22350 | 22350 | 22400 | 22350 | 456 |
| 290 | 20240607 | 144200 | 4201780150 | 22350 | 22350 | 22350 | 22300 | 127 |
| 291 | 20240607 | 144100 | 4198946600 | 22350 | 22350 | 22350 | 22350 | 700 |
| 292 | 20240607 | 144000 | 4183301600 | 22350 | 22350 | 22400 | 22350 | 101 |
| 293 | 20240607 | 143900 | 4181041900 | 22350 | 22400 | 22400 | 22350 | 94 |
| 294 | 20240607 | 143800 | 4178940750 | 22400 | 22350 | 22400 | 22350 | 670 |
| 295 | 20240607 | 143700 | 4163932900 | 22350 | 22350 | 22350 | 22350 | 38 |
| 296 | 20240607 | 143600 | 4163083600 | 22350 | 22350 | 22350 | 22350 | 404 |
| 297 | 20240607 | 143500 | 4154054200 | 22350 | 22300 | 22350 | 22300 | 777 |
| 298 | 20240607 | 143400 | 4136693250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 299 | 20240607 | 143300 | 4136693250 | 22300 | 22350 | 22350 | 22300 | 11 |
| 300 | 20240607 | 143200 | 4136447900 | 22300 | 22300 | 22300 | 22300 | 97 |
| 301 | 20240607 | 143100 | 4134284800 | 22300 | 22300 | 22300 | 22300 | 764 |
| 302 | 20240607 | 143000 | 4117247600 | 22300 | 22300 | 22300 | 22300 | 10 |
| 303 | 20240607 | 142900 | 4117024600 | 22300 | 22250 | 22300 | 22250 | 31 |
| 304 | 20240607 | 142800 | 4116334800 | 22300 | 22300 | 22300 | 22300 | 726 |
| 305 | 20240607 | 142700 | 4100145000 | 22300 | 22300 | 22300 | 22300 | 532 |
| 306 | 20240607 | 142600 | 4088281400 | 22300 | 22300 | 22300 | 22300 | 12 |
| 307 | 20240607 | 142500 | 4088013800 | 22300 | 22300 | 22300 | 22300 | 10 |
| 308 | 20240607 | 142400 | 4087790800 | 22300 | 22300 | 22300 | 22300 | 42 |
| 309 | 20240607 | 142300 | 4086854200 | 22300 | 22350 | 22350 | 22300 | 157 |
| 310 | 20240607 | 142200 | 4083345300 | 22350 | 22350 | 22350 | 22350 | 21 |
| 311 | 20240607 | 142100 | 4082875950 | 22350 | 22350 | 22350 | 22350 | 27 |
| 312 | 20240607 | 142000 | 4082272500 | 22350 | 22350 | 22350 | 22350 | 97 |
| 313 | 20240607 | 141900 | 4080104550 | 22350 | 22400 | 22400 | 22350 | 50 |
| 314 | 20240607 | 141800 | 4078987000 | 22350 | 22350 | 22350 | 22350 | 277 |
| 315 | 20240607 | 141700 | 4072796050 | 22400 | 22350 | 22400 | 22350 | 35 |
| 316 | 20240607 | 141600 | 4072013750 | 22400 | 22400 | 22400 | 22400 | 21 |
| 317 | 20240607 | 141500 | 4071543350 | 22400 | 22350 | 22400 | 22350 | 426 |
| 318 | 20240607 | 141400 | 4062020950 | 22350 | 22350 | 22400 | 22350 | 80 |
| 319 | 20240607 | 141300 | 4060232750 | 22350 | 22350 | 22350 | 22350 | 476 |
| 320 | 20240607 | 141200 | 4049594150 | 22350 | 22350 | 22350 | 22350 | 12 |
| 321 | 20240607 | 141100 | 4049325950 | 22350 | 22350 | 22350 | 22350 | 2 |
| 322 | 20240607 | 141000 | 4049281250 | 22350 | 22400 | 22400 | 22350 | 77 |
| 323 | 20240607 | 140900 | 4047560250 | 22350 | 22400 | 22400 | 22350 | 22 |
| 324 | 20240607 | 140800 | 4047068450 | 22350 | 22350 | 22350 | 22350 | 265 |
| 325 | 20240607 | 140700 | 4041145700 | 22400 | 22400 | 22400 | 22400 | 49 |
| 326 | 20240607 | 140600 | 4040048100 | 22400 | 22400 | 22450 | 22400 | 196 |
| 327 | 20240607 | 140500 | 4035648850 | 22400 | 22400 | 22450 | 22400 | 952 |
| 328 | 20240607 | 140400 | 4014323300 | 22400 | 22350 | 22400 | 22300 | 2227 |
| 329 | 20240607 | 140300 | 3964543500 | 22350 | 22300 | 22350 | 22300 | 187 |
| 330 | 20240607 | 140200 | 3960372300 | 22300 | 22300 | 22300 | 22300 | 70 |
| 331 | 20240607 | 140100 | 3958811300 | 22300 | 22300 | 22300 | 22300 | 201 |
| 332 | 20240607 | 140000 | 3954329000 | 22300 | 22350 | 22350 | 22300 | 3 |
| 333 | 20240607 | 135900 | 3954262050 | 22300 | 22300 | 22350 | 22250 | 718 |
| 334 | 20240607 | 135800 | 3938251250 | 22300 | 22300 | 22300 | 22300 | 413 |
| 335 | 20240607 | 135700 | 3929041350 | 22300 | 22250 | 22300 | 22250 | 70 |
| 336 | 20240607 | 135600 | 3927482550 | 22250 | 22200 | 22250 | 22200 | 1474 |
| 337 | 20240607 | 135500 | 3894701050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 338 | 20240607 | 135400 | 3894701050 | 22250 | 22250 | 22250 | 22250 | 1 |
| 339 | 20240607 | 135300 | 3894678800 | 22250 | 22250 | 22250 | 22250 | 100 |
| 340 | 20240607 | 135200 | 3892453800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 341 | 20240607 | 135100 | 3892453800 | 22250 | 22200 | 22250 | 22200 | 12 |
| 342 | 20240607 | 135000 | 3892187350 | 22200 | 22250 | 22250 | 22200 | 306 |
| 343 | 20240607 | 134900 | 3885393850 | 22300 | 22250 | 22300 | 22250 | 1361 |
| 344 | 20240607 | 134800 | 3855111550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 345 | 20240607 | 134700 | 3855111550 | 22300 | 22300 | 22300 | 22250 | 10 |
| 346 | 20240607 | 134600 | 3854888950 | 22300 | 22300 | 22300 | 22250 | 274 |
| 347 | 20240607 | 134500 | 3848778850 | 22300 | 22250 | 22300 | 22250 | 25 |
| 348 | 20240607 | 134400 | 3848222100 | 22300 | 22300 | 22300 | 22300 | 152 |
| 349 | 20240607 | 134300 | 3844832500 | 22300 | 22250 | 22300 | 22250 | 101 |
| 350 | 20240607 | 134200 | 3842585200 | 22250 | 22250 | 22250 | 22250 | 1 |
| 351 | 20240607 | 134100 | 3842562950 | 22250 | 22250 | 22300 | 22250 | 68 |
| 352 | 20240607 | 134000 | 3841046650 | 22250 | 22250 | 22300 | 22250 | 27 |
| 353 | 20240607 | 133900 | 3840445700 | 22300 | 22300 | 22300 | 22300 | 15 |
| 354 | 20240607 | 133800 | 3840111200 | 22300 | 22300 | 22300 | 22300 | 16 |
| 355 | 20240607 | 133700 | 3839754400 | 22300 | 22250 | 22300 | 22250 | 49 |
| 356 | 20240607 | 133600 | 3838663600 | 22250 | 22300 | 22300 | 22250 | 101 |
| 357 | 20240607 | 133500 | 3836416300 | 22300 | 22350 | 22350 | 22300 | 507 |
| 358 | 20240607 | 133400 | 3825109850 | 22350 | 22300 | 22350 | 22300 | 11 |
| 359 | 20240607 | 133300 | 3824864500 | 22300 | 22300 | 22300 | 22250 | 448 |
| 360 | 20240607 | 133200 | 3814874850 | 22300 | 22300 | 22300 | 22300 | 57 |
| 361 | 20240607 | 133100 | 3813603750 | 22300 | 22250 | 22300 | 22250 | 6 |
| 362 | 20240607 | 133000 | 3813470200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 363 | 20240607 | 132900 | 3813470200 | 22300 | 22250 | 22300 | 22250 | 124 |
| 364 | 20240607 | 132800 | 3810706000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 365 | 20240607 | 132700 | 3810706000 | 22250 | 22250 | 22250 | 22250 | 34 |
| 366 | 20240607 | 132600 | 3809949500 | 22250 | 22250 | 22250 | 22250 | 28 |
| 367 | 20240607 | 132500 | 3809326500 | 22250 | 22250 | 22250 | 22250 | 743 |
| 368 | 20240607 | 132400 | 3792794750 | 22250 | 22250 | 22250 | 22250 | 106 |
| 369 | 20240607 | 132300 | 3790436250 | 22250 | 22300 | 22300 | 22250 | 118 |
| 370 | 20240607 | 132200 | 3787809350 | 22300 | 22300 | 22300 | 22300 | 584 |
| 371 | 20240607 | 132100 | 3774786150 | 22250 | 22300 | 22300 | 22250 | 170 |
| 372 | 20240607 | 132000 | 3771003150 | 22300 | 22300 | 22300 | 22300 | 131 |
| 373 | 20240607 | 131900 | 3768081850 | 22300 | 22300 | 22300 | 22300 | 0 |
| 374 | 20240607 | 131800 | 3768081850 | 22300 | 22300 | 22300 | 22300 | 600 |
| 375 | 20240607 | 131700 | 3754701850 | 22300 | 22300 | 22300 | 22300 | 0 |
| 376 | 20240607 | 131600 | 3754701850 | 22300 | 22300 | 22300 | 22300 | 51 |
| 377 | 20240607 | 131500 | 3753564550 | 22300 | 22300 | 22300 | 22300 | 227 |
| 378 | 20240607 | 131400 | 3748502450 | 22300 | 22300 | 22300 | 22300 | 49 |
| 379 | 20240607 | 131300 | 3747409750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 380 | 20240607 | 131200 | 3747409750 | 22350 | 22350 | 22350 | 22300 | 11 |
| 381 | 20240607 | 131100 | 3747163950 | 22200 | 22300 | 22300 | 22200 | 333 |
| 382 | 20240607 | 131000 | 3739742450 | 22350 | 22350 | 22350 | 22350 | 352 |
| 383 | 20240607 | 130900 | 3731875250 | 22350 | 22300 | 22350 | 22300 | 117 |
| 384 | 20240607 | 130800 | 3729260600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 385 | 20240607 | 130700 | 3729260600 | 22300 | 22300 | 22300 | 22300 | 2182 |
| 386 | 20240607 | 130600 | 3680602000 | 22250 | 22200 | 22250 | 22200 | 59 |
| 387 | 20240607 | 130500 | 3679290700 | 22200 | 22200 | 22200 | 22200 | 124 |
| 388 | 20240607 | 130400 | 3676537900 | 22250 | 22250 | 22250 | 22250 | 756 |
| 389 | 20240607 | 130300 | 3659716900 | 22200 | 22200 | 22200 | 22200 | 98 |
| 390 | 20240607 | 130200 | 3657541300 | 22150 | 22200 | 22200 | 22150 | 254 |
| 391 | 20240607 | 130100 | 3651915150 | 22200 | 22200 | 22200 | 22200 | 149 |
| 392 | 20240607 | 130000 | 3648607350 | 22200 | 22250 | 22250 | 22200 | 12 |
| 393 | 20240607 | 125900 | 3648340400 | 22250 | 22250 | 22250 | 22250 | 19 |
| 394 | 20240607 | 125800 | 3647917650 | 22200 | 22250 | 22250 | 22200 | 33 |
| 395 | 20240607 | 125700 | 3647185000 | 22200 | 22200 | 22200 | 22150 | 512 |
| 396 | 20240607 | 125600 | 3635818650 | 22200 | 22200 | 22200 | 22200 | 10 |
| 397 | 20240607 | 125500 | 3635596650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 398 | 20240607 | 125400 | 3635596650 | 22200 | 22250 | 22250 | 22200 | 117 |
| 399 | 20240607 | 125300 | 3632994250 | 22250 | 22250 | 22250 | 22250 | 136 |
| 400 | 20240607 | 125200 | 3629968250 | 22250 | 22250 | 22250 | 22250 | 368 |
| 401 | 20240607 | 125100 | 3621780250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 402 | 20240607 | 125000 | 3621780250 | 22150 | 22200 | 22200 | 22150 | 924 |
| 403 | 20240607 | 124900 | 3601267500 | 22250 | 22250 | 22250 | 22250 | 237 |
| 404 | 20240607 | 124800 | 3595994250 | 22250 | 22200 | 22250 | 22200 | 517 |
| 405 | 20240607 | 124700 | 3584516800 | 22200 | 22200 | 22200 | 22200 | 32 |
| 406 | 20240607 | 124600 | 3583806400 | 22200 | 22150 | 22200 | 22150 | 47 |
| 407 | 20240607 | 124500 | 3582764200 | 22150 | 22200 | 22200 | 22150 | 502 |
| 408 | 20240607 | 124400 | 3571619900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 409 | 20240607 | 124300 | 3571619900 | 22200 | 22150 | 22200 | 22150 | 92 |
| 410 | 20240607 | 124200 | 3569581600 | 22200 | 22200 | 22200 | 22200 | 23 |
| 411 | 20240607 | 124100 | 3569071000 | 22200 | 22200 | 22200 | 22200 | 10 |
| 412 | 20240607 | 124000 | 3568849000 | 22150 | 22150 | 22150 | 22150 | 130 |
| 413 | 20240607 | 123900 | 3565969500 | 22150 | 22150 | 22150 | 22150 | 112 |
| 414 | 20240607 | 123800 | 3563488700 | 22150 | 22150 | 22150 | 22150 | 50 |
| 415 | 20240607 | 123700 | 3562381200 | 22150 | 22150 | 22150 | 22150 | 50 |
| 416 | 20240607 | 123600 | 3561273700 | 22150 | 22150 | 22150 | 22150 | 20 |
| 417 | 20240607 | 123500 | 3560830700 | 22150 | 22150 | 22150 | 22150 | 74 |
| 418 | 20240607 | 123400 | 3559191600 | 22200 | 22200 | 22200 | 22200 | 15 |
| 419 | 20240607 | 123300 | 3558858600 | 22200 | 22200 | 22200 | 22200 | 15 |
| 420 | 20240607 | 123200 | 3558525600 | 22200 | 22200 | 22200 | 22200 | 1 |
| 421 | 20240607 | 123100 | 3558503400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 422 | 20240607 | 123000 | 3558503400 | 22100 | 22100 | 22100 | 22100 | 822 |
| 423 | 20240607 | 122900 | 3540337200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 424 | 20240607 | 122800 | 3540337200 | 22200 | 22200 | 22200 | 22200 | 12 |
| 425 | 20240607 | 122700 | 3540070800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 426 | 20240607 | 122600 | 3540070800 | 22100 | 22100 | 22100 | 22100 | 49 |
| 427 | 20240607 | 122500 | 3538987900 | 22100 | 22150 | 22150 | 22100 | 125 |
| 428 | 20240607 | 122400 | 3536223950 | 22200 | 22100 | 22200 | 22100 | 6 |
| 429 | 20240607 | 122300 | 3536091250 | 22100 | 22150 | 22150 | 22100 | 381 |
| 430 | 20240607 | 122200 | 3527657050 | 22150 | 22100 | 22150 | 22100 | 166 |
| 431 | 20240607 | 122100 | 3523982650 | 22100 | 22100 | 22100 | 22100 | 165 |
| 432 | 20240607 | 122000 | 3520336150 | 22100 | 22100 | 22100 | 22100 | 123 |
| 433 | 20240607 | 121900 | 3517617850 | 22100 | 22150 | 22150 | 22100 | 11 |
| 434 | 20240607 | 121800 | 3517374700 | 22150 | 22150 | 22150 | 22150 | 5 |
| 435 | 20240607 | 121700 | 3517263950 | 22100 | 22100 | 22100 | 22100 | 5 |
| 436 | 20240607 | 121600 | 3517153450 | 22100 | 22100 | 22100 | 22100 | 15 |
| 437 | 20240607 | 121500 | 3516821950 | 22100 | 22100 | 22150 | 22050 | 251 |
| 438 | 20240607 | 121400 | 3511273950 | 22100 | 22150 | 22150 | 22100 | 127 |
| 439 | 20240607 | 121300 | 3508466750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 440 | 20240607 | 121200 | 3508466750 | 22050 | 22100 | 22100 | 22050 | 1100 |
| 441 | 20240607 | 121100 | 3484207650 | 22100 | 22100 | 22100 | 22100 | 220 |
| 442 | 20240607 | 121000 | 3479345650 | 22050 | 22100 | 22100 | 22050 | 51 |
| 443 | 20240607 | 120900 | 3478220500 | 22050 | 22050 | 22050 | 22050 | 4 |
| 444 | 20240607 | 120800 | 3478132300 | 22050 | 22100 | 22100 | 22050 | 24 |
| 445 | 20240607 | 120700 | 3477602100 | 22100 | 22100 | 22100 | 22100 | 401 |
| 446 | 20240607 | 120600 | 3468740000 | 22150 | 22150 | 22150 | 22150 | 7 |
| 447 | 20240607 | 120500 | 3468584950 | 22150 | 22150 | 22150 | 22100 | 28 |
| 448 | 20240607 | 120400 | 3467965650 | 22100 | 22150 | 22150 | 22100 | 221 |
| 449 | 20240607 | 120300 | 3463075550 | 22150 | 22150 | 22150 | 22150 | 223 |
| 450 | 20240607 | 120200 | 3458136100 | 22150 | 22200 | 22200 | 22150 | 82 |
| 451 | 20240607 | 120100 | 3456319700 | 22150 | 22200 | 22200 | 22150 | 51 |
| 452 | 20240607 | 120000 | 3455190000 | 22200 | 22200 | 22200 | 22200 | 30 |
| 453 | 20240607 | 115900 | 3454524000 | 22100 | 22150 | 22150 | 22100 | 1159 |
| 454 | 20240607 | 115800 | 3428886200 | 22200 | 22200 | 22200 | 22200 | 62 |
| 455 | 20240607 | 115700 | 3427509800 | 22200 | 22150 | 22200 | 22150 | 259 |
| 456 | 20240607 | 115600 | 3421771950 | 22150 | 22150 | 22150 | 22150 | 0 |
| 457 | 20240607 | 115500 | 3421771950 | 22150 | 22200 | 22200 | 22150 | 26 |
| 458 | 20240607 | 115400 | 3421195050 | 22200 | 22200 | 22200 | 22200 | 50 |
| 459 | 20240607 | 115300 | 3420085050 | 22200 | 22200 | 22200 | 22200 | 286 |
| 460 | 20240607 | 115200 | 3413735850 | 22200 | 22200 | 22200 | 22150 | 183 |
| 461 | 20240607 | 115100 | 3409674250 | 22150 | 22200 | 22200 | 22150 | 39 |
| 462 | 20240607 | 115000 | 3408810350 | 22150 | 22150 | 22150 | 22150 | 3 |
| 463 | 20240607 | 114900 | 3408743900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 464 | 20240607 | 114800 | 3408743900 | 22150 | 22200 | 22200 | 22150 | 21 |
| 465 | 20240607 | 114700 | 3408278700 | 22100 | 22100 | 22100 | 22100 | 693 |
| 466 | 20240607 | 114600 | 3392963400 | 22100 | 22150 | 22150 | 22100 | 1700 |
| 467 | 20240607 | 114500 | 3355380100 | 22150 | 22200 | 22200 | 22150 | 12 |
| 468 | 20240607 | 114400 | 3355114250 | 22150 | 22200 | 22200 | 22150 | 98 |
| 469 | 20240607 | 114300 | 3352943350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 470 | 20240607 | 114200 | 3352943350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 471 | 20240607 | 114100 | 3352943350 | 22200 | 22200 | 22200 | 22200 | 2 |
| 472 | 20240607 | 114000 | 3352898950 | 22150 | 22150 | 22150 | 22150 | 287 |
| 473 | 20240607 | 113900 | 3346541900 | 22100 | 22100 | 22100 | 22100 | 150 |
| 474 | 20240607 | 113800 | 3343226900 | 22100 | 22100 | 22100 | 22100 | 30 |
| 475 | 20240607 | 113700 | 3342563900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 476 | 20240607 | 113600 | 3342563900 | 22100 | 22100 | 22100 | 22100 | 140 |
| 477 | 20240607 | 113500 | 3339469900 | 22100 | 22100 | 22100 | 22100 | 1 |
| 478 | 20240607 | 113400 | 3339447800 | 22100 | 22100 | 22100 | 22100 | 356 |
| 479 | 20240607 | 113300 | 3331580200 | 22100 | 22100 | 22100 | 22100 | 500 |
| 480 | 20240607 | 113200 | 3320530200 | 22100 | 22100 | 22100 | 22100 | 100 |
| 481 | 20240607 | 113100 | 3318320200 | 22100 | 22100 | 22100 | 22100 | 30 |
| 482 | 20240607 | 113000 | 3317657200 | 22100 | 22050 | 22100 | 22050 | 26 |
| 483 | 20240607 | 112900 | 3317083550 | 22100 | 22100 | 22100 | 22100 | 214 |
| 484 | 20240607 | 112800 | 3312354150 | 22100 | 22100 | 22100 | 22100 | 1151 |
| 485 | 20240607 | 112700 | 3286917050 | 22100 | 22150 | 22150 | 22100 | 110 |
| 486 | 20240607 | 112600 | 3284484500 | 22150 | 22150 | 22150 | 22150 | 213 |
| 487 | 20240607 | 112500 | 3279766550 | 22150 | 22100 | 22150 | 22100 | 90 |
| 488 | 20240607 | 112400 | 3277777300 | 22150 | 22150 | 22150 | 22150 | 26 |
| 489 | 20240607 | 112300 | 3277201400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 490 | 20240607 | 112200 | 3277201400 | 22150 | 22150 | 22150 | 22150 | 12 |
| 491 | 20240607 | 112100 | 3276935600 | 22100 | 22100 | 22100 | 22100 | 500 |
| 492 | 20240607 | 112000 | 3265885600 | 22100 | 22100 | 22100 | 22100 | 42 |
| 493 | 20240607 | 111900 | 3264957400 | 22100 | 22100 | 22100 | 22100 | 13 |
| 494 | 20240607 | 111800 | 3264670100 | 22100 | 22200 | 22200 | 22100 | 3 |
| 495 | 20240607 | 111700 | 3264603600 | 22100 | 22100 | 22100 | 22100 | 40 |
| 496 | 20240607 | 111600 | 3263719600 | 22100 | 22100 | 22100 | 22100 | 800 |
| 497 | 20240607 | 111500 | 3246039600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 498 | 20240607 | 111400 | 3246039600 | 22100 | 22100 | 22100 | 22100 | 19 |
| 499 | 20240607 | 111300 | 3245619700 | 22100 | 22100 | 22100 | 22100 | 69 |
| 500 | 20240607 | 111200 | 3244094800 | 22150 | 22100 | 22150 | 22100 | 564 |
| 501 | 20240607 | 111100 | 3231630250 | 22100 | 22100 | 22100 | 22100 | 108 |
| 502 | 20240607 | 111000 | 3229243450 | 22200 | 22200 | 22200 | 22200 | 5 |
| 503 | 20240607 | 110900 | 3229132450 | 22100 | 22100 | 22200 | 22100 | 227 |
| 504 | 20240607 | 110800 | 3224115650 | 22100 | 22100 | 22150 | 22100 | 36 |
| 505 | 20240607 | 110700 | 3223319800 | 22100 | 22200 | 22200 | 22100 | 16 |
| 506 | 20240607 | 110600 | 3222966100 | 22100 | 22100 | 22100 | 22100 | 147 |
| 507 | 20240607 | 110500 | 3219717400 | 22100 | 22150 | 22150 | 22100 | 113 |
| 508 | 20240607 | 110400 | 3217216250 | 22150 | 22100 | 22150 | 22100 | 36 |
| 509 | 20240607 | 110300 | 3216419350 | 22150 | 22200 | 22200 | 22150 | 266 |
| 510 | 20240607 | 110200 | 3210527250 | 22150 | 22200 | 22200 | 22150 | 28 |
| 511 | 20240607 | 110100 | 3209905850 | 22200 | 22200 | 22200 | 22200 | 25 |
| 512 | 20240607 | 110000 | 3209350850 | 22200 | 22100 | 22200 | 22100 | 48 |
| 513 | 20240607 | 105900 | 3208288050 | 22100 | 22150 | 22150 | 22100 | 1127 |
| 514 | 20240607 | 105800 | 3183329100 | 22100 | 22050 | 22100 | 22050 | 320 |
| 515 | 20240607 | 105700 | 3176262100 | 22050 | 22050 | 22050 | 22050 | 2 |
| 516 | 20240607 | 105600 | 3176218000 | 22050 | 22100 | 22150 | 22050 | 792 |
| 517 | 20240607 | 105500 | 3158716100 | 22100 | 22100 | 22100 | 22100 | 651 |
| 518 | 20240607 | 105400 | 3144329000 | 22100 | 22100 | 22100 | 22100 | 19 |
| 519 | 20240607 | 105300 | 3143909100 | 22100 | 22100 | 22100 | 22100 | 0 |
| 520 | 20240607 | 105200 | 3143909100 | 22100 | 22100 | 22100 | 22050 | 1677 |
| 521 | 20240607 | 105100 | 3106847700 | 22100 | 22100 | 22100 | 22050 | 81 |
| 522 | 20240607 | 105000 | 3105060500 | 22050 | 22100 | 22100 | 22050 | 422 |
| 523 | 20240607 | 104900 | 3095745300 | 22050 | 22050 | 22100 | 22050 | 222 |
| 524 | 20240607 | 104800 | 3090850150 | 22050 | 22100 | 22100 | 22050 | 872 |
| 525 | 20240607 | 104700 | 3071618200 | 22100 | 22100 | 22100 | 22100 | 800 |
| 526 | 20240607 | 104600 | 3053938200 | 22100 | 22150 | 22150 | 22100 | 236 |
| 527 | 20240607 | 104500 | 3048721500 | 22150 | 22150 | 22150 | 22150 | 251 |
| 528 | 20240607 | 104400 | 3043161850 | 22100 | 22150 | 22150 | 22100 | 255 |
| 529 | 20240607 | 104300 | 3037514000 | 22150 | 22200 | 22200 | 22150 | 319 |
| 530 | 20240607 | 104200 | 3030435650 | 22200 | 22150 | 22200 | 22100 | 752 |
| 531 | 20240607 | 104100 | 3013798400 | 22150 | 22100 | 22150 | 22100 | 1420 |
| 532 | 20240607 | 104000 | 2982406400 | 22100 | 22150 | 22150 | 22100 | 2427 |
| 533 | 20240607 | 103900 | 2928708050 | 22200 | 22200 | 22200 | 22150 | 469 |
| 534 | 20240607 | 103800 | 2918298850 | 22200 | 22200 | 22200 | 22200 | 387 |
| 535 | 20240607 | 103700 | 2909707450 | 22250 | 22200 | 22250 | 22200 | 1224 |
| 536 | 20240607 | 103600 | 2882534600 | 22250 | 22250 | 22250 | 22250 | 352 |
| 537 | 20240607 | 103500 | 2874702600 | 22250 | 22250 | 22250 | 22250 | 58 |
| 538 | 20240607 | 103400 | 2873412100 | 22250 | 22300 | 22300 | 22250 | 977 |
| 539 | 20240607 | 103300 | 2851671400 | 22300 | 22300 | 22350 | 22300 | 638 |
| 540 | 20240607 | 103200 | 2837443950 | 22300 | 22300 | 22300 | 22300 | 487 |
| 541 | 20240607 | 103100 | 2826583850 | 22350 | 22300 | 22350 | 22300 | 2 |
| 542 | 20240607 | 103000 | 2826539200 | 22300 | 22300 | 22300 | 22300 | 117 |
| 543 | 20240607 | 102900 | 2823930100 | 22300 | 22350 | 22400 | 22300 | 158 |
| 544 | 20240607 | 102800 | 2820405800 | 22350 | 22300 | 22350 | 22300 | 867 |
| 545 | 20240607 | 102700 | 2801033650 | 22350 | 22350 | 22350 | 22300 | 1368 |
| 546 | 20240607 | 102600 | 2770466450 | 22350 | 22350 | 22350 | 22350 | 5 |
| 547 | 20240607 | 102500 | 2770354700 | 22350 | 22300 | 22350 | 22300 | 216 |
| 548 | 20240607 | 102400 | 2765530450 | 22300 | 22300 | 22350 | 22300 | 252 |
| 549 | 20240607 | 102300 | 2759910800 | 22350 | 22350 | 22350 | 22350 | 51 |
| 550 | 20240607 | 102200 | 2758770950 | 22350 | 22300 | 22350 | 22300 | 685 |
| 551 | 20240607 | 102100 | 2743494350 | 22300 | 22300 | 22300 | 22300 | 138 |
| 552 | 20240607 | 102000 | 2740416950 | 22300 | 22350 | 22350 | 22300 | 151 |
| 553 | 20240607 | 101900 | 2737044600 | 22300 | 22300 | 22300 | 22300 | 7 |
| 554 | 20240607 | 101800 | 2736888500 | 22300 | 22350 | 22350 | 22300 | 65 |
| 555 | 20240607 | 101700 | 2735438250 | 22350 | 22350 | 22350 | 22350 | 1 |
| 556 | 20240607 | 101600 | 2735415900 | 22300 | 22350 | 22350 | 22300 | 115 |
| 557 | 20240607 | 101500 | 2732845900 | 22350 | 22350 | 22350 | 22300 | 425 |
| 558 | 20240607 | 101400 | 2723352150 | 22350 | 22350 | 22350 | 22350 | 519 |
| 559 | 20240607 | 101300 | 2711752500 | 22350 | 22400 | 22400 | 22350 | 113 |
| 560 | 20240607 | 101200 | 2709221950 | 22400 | 22400 | 22400 | 22350 | 1187 |
| 561 | 20240607 | 101100 | 2682687150 | 22400 | 22350 | 22400 | 22350 | 43 |
| 562 | 20240607 | 101000 | 2681724250 | 22350 | 22400 | 22450 | 22350 | 1189 |
| 563 | 20240607 | 100900 | 2655097850 | 22450 | 22450 | 22450 | 22400 | 178 |
| 564 | 20240607 | 100800 | 2651103450 | 22400 | 22450 | 22450 | 22400 | 192 |
| 565 | 20240607 | 100700 | 2646799300 | 22450 | 22450 | 22450 | 22400 | 957 |
| 566 | 20240607 | 100600 | 2625339500 | 22450 | 22450 | 22450 | 22450 | 736 |
| 567 | 20240607 | 100500 | 2608816300 | 22450 | 22500 | 22500 | 22450 | 815 |
| 568 | 20240607 | 100400 | 2590504150 | 22500 | 22600 | 22600 | 22500 | 617 |
| 569 | 20240607 | 100300 | 2576590600 | 22600 | 22550 | 22600 | 22550 | 105 |
| 570 | 20240607 | 100200 | 2574218100 | 22600 | 22550 | 22600 | 22550 | 362 |
| 571 | 20240607 | 100100 | 2566054950 | 22550 | 22500 | 22550 | 22500 | 553 |
| 572 | 20240607 | 100000 | 2553589500 | 22500 | 22550 | 22550 | 22500 | 679 |
| 573 | 20240607 | 095900 | 2538293550 | 22550 | 22500 | 22550 | 22500 | 50 |
| 574 | 20240607 | 095800 | 2537168350 | 22550 | 22550 | 22550 | 22550 | 24 |
| 575 | 20240607 | 095700 | 2536627150 | 22550 | 22550 | 22550 | 22550 | 14 |
| 576 | 20240607 | 095600 | 2536311450 | 22550 | 22500 | 22550 | 22500 | 923 |
| 577 | 20240607 | 095500 | 2515517800 | 22500 | 22400 | 22500 | 22400 | 2264 |
| 578 | 20240607 | 095400 | 2464647900 | 22450 | 22450 | 22500 | 22400 | 1455 |
| 579 | 20240607 | 095300 | 2432029000 | 22450 | 22500 | 22500 | 22450 | 219 |
| 580 | 20240607 | 095200 | 2427112350 | 22500 | 22450 | 22500 | 22400 | 952 |
| 581 | 20240607 | 095100 | 2405734650 | 22450 | 22450 | 22500 | 22450 | 502 |
| 582 | 20240607 | 095000 | 2394464250 | 22450 | 22500 | 22500 | 22450 | 296 |
| 583 | 20240607 | 094900 | 2387816350 | 22500 | 22500 | 22550 | 22500 | 345 |
| 584 | 20240607 | 094800 | 2380040900 | 22500 | 22500 | 22550 | 22500 | 311 |
| 585 | 20240607 | 094700 | 2373043000 | 22500 | 22500 | 22550 | 22500 | 250 |
| 586 | 20240607 | 094600 | 2367413000 | 22550 | 22500 | 22550 | 22500 | 2370 |
| 587 | 20240607 | 094500 | 2313970400 | 22500 | 22450 | 22550 | 22450 | 746 |
| 588 | 20240607 | 094400 | 2297191050 | 22450 | 22500 | 22500 | 22450 | 304 |
| 589 | 20240607 | 094300 | 2290354300 | 22450 | 22450 | 22450 | 22400 | 3959 |
| 590 | 20240607 | 094200 | 2201494250 | 22500 | 22550 | 22550 | 22450 | 807 |
| 591 | 20240607 | 094100 | 2183347250 | 22550 | 22600 | 22650 | 22450 | 2685 |
| 592 | 20240607 | 094000 | 2122833550 | 22650 | 22650 | 22650 | 22600 | 2759 |
| 593 | 20240607 | 093900 | 2060373100 | 22600 | 22750 | 22750 | 22550 | 8209 |
| 594 | 20240607 | 093800 | 1874344600 | 22750 | 22650 | 22750 | 22650 | 4466 |
| 595 | 20240607 | 093700 | 1772875000 | 22650 | 22600 | 22750 | 22600 | 3957 |
| 596 | 20240607 | 093600 | 1683090450 | 22650 | 22550 | 22700 | 22450 | 6112 |
| 597 | 20240607 | 093500 | 1545022800 | 22550 | 22500 | 22600 | 22450 | 2521 |
| 598 | 20240607 | 093400 | 1488215300 | 22550 | 22400 | 22550 | 22400 | 3498 |
| 599 | 20240607 | 093300 | 1409650300 | 22350 | 22250 | 22350 | 22250 | 1562 |
| 600 | 20240607 | 093200 | 1374779400 | 22200 | 22400 | 22400 | 22200 | 2024 |
| 601 | 20240607 | 093100 | 1329605400 | 22400 | 22350 | 22400 | 22350 | 1645 |
| 602 | 20240607 | 093000 | 1292823250 | 22350 | 22400 | 22400 | 22350 | 1189 |
| 603 | 20240607 | 092900 | 1266227400 | 22450 | 22350 | 22450 | 22350 | 120 |
| 604 | 20240607 | 092800 | 1263539200 | 22450 | 22300 | 22450 | 22300 | 564 |
| 605 | 20240607 | 092700 | 1250938250 | 22300 | 22350 | 22350 | 22300 | 1043 |
| 606 | 20240607 | 092600 | 1227679000 | 22300 | 22300 | 22350 | 22300 | 104 |
| 607 | 20240607 | 092500 | 1225359700 | 22300 | 22450 | 22500 | 22300 | 632 |
| 608 | 20240607 | 092400 | 1211205350 | 22450 | 22400 | 22500 | 22300 | 1697 |
| 609 | 20240607 | 092300 | 1173182100 | 22400 | 22400 | 22450 | 22400 | 821 |
| 610 | 20240607 | 092200 | 1154776650 | 22450 | 22300 | 22450 | 22300 | 207 |
| 611 | 20240607 | 092100 | 1150145000 | 22300 | 22200 | 22300 | 22200 | 475 |
| 612 | 20240607 | 092000 | 1139567650 | 22200 | 22300 | 22300 | 22200 | 712 |
| 613 | 20240607 | 091900 | 1123719250 | 22300 | 22500 | 22500 | 22300 | 3855 |
| 614 | 20240607 | 091800 | 1037436900 | 22500 | 22550 | 22600 | 22400 | 5941 |
| 615 | 20240607 | 091700 | 903710050 | 22500 | 22400 | 22550 | 22300 | 8189 |
| 616 | 20240607 | 091600 | 719830900 | 22450 | 22100 | 22500 | 22000 | 6691 |
| 617 | 20240607 | 091500 | 570192600 | 22050 | 21950 | 22050 | 21900 | 3353 |
| 618 | 20240607 | 091400 | 496564150 | 21950 | 21900 | 21950 | 21850 | 636 |
| 619 | 20240607 | 091300 | 482655300 | 21900 | 21900 | 21900 | 21900 | 472 |
| 620 | 20240607 | 091200 | 472318500 | 21900 | 21900 | 21900 | 21850 | 836 |
| 621 | 20240607 | 091100 | 454015100 | 21850 | 21900 | 21900 | 21850 | 645 |
| 622 | 20240607 | 091000 | 439897250 | 21900 | 21950 | 21950 | 21900 | 1578 |
| 623 | 20240607 | 090900 | 405310600 | 21950 | 21950 | 21950 | 21900 | 1371 |
| 624 | 20240607 | 090800 | 375230100 | 21950 | 22050 | 22050 | 21950 | 3357 |
| 625 | 20240607 | 090700 | 301409350 | 22050 | 22000 | 22100 | 22000 | 1024 |
| 626 | 20240607 | 090600 | 278859900 | 22000 | 22100 | 22150 | 22000 | 1272 |
| 627 | 20240607 | 090500 | 250807650 | 22100 | 22100 | 22150 | 22050 | 2983 |
| 628 | 20240607 | 090400 | 184887050 | 22100 | 22150 | 22250 | 22100 | 2844 |
| 629 | 20240607 | 090300 | 121958200 | 22000 | 22000 | 22100 | 21950 | 1376 |
| 630 | 20240607 | 090200 | 91638050 | 22000 | 21900 | 22000 | 21900 | 1224 |
| 631 | 20240607 | 090100 | 64730850 | 21950 | 22050 | 22050 | 21950 | 1362 |
| 632 | 20240607 | 090000 | 34794450 | 22100 | 21950 | 22100 | 21900 | 1565 |