33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 192900 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 8319 |
| 3 | 20240617 | 192800 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20240617 | 192700 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20240617 | 192600 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20240617 | 192500 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20240617 | 192400 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20240617 | 192300 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20240617 | 192200 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20240617 | 192100 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20240617 | 192000 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20240617 | 191900 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20240617 | 191800 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20240617 | 191700 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20240617 | 191600 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20240617 | 191500 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20240617 | 191400 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20240617 | 191300 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20240617 | 191200 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20240617 | 191100 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20240617 | 191000 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20240617 | 190900 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20240617 | 190800 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20240617 | 190700 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20240617 | 190600 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20240617 | 190500 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20240617 | 190400 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20240617 | 190300 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20240617 | 190200 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20240617 | 190100 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20240617 | 190000 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20240617 | 185900 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 8319 |
| 33 | 20240617 | 185800 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20240617 | 185700 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20240617 | 185600 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20240617 | 185500 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20240617 | 185400 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20240617 | 185300 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20240617 | 185200 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20240617 | 185100 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20240617 | 185000 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20240617 | 184900 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20240617 | 184800 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20240617 | 184700 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20240617 | 184600 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20240617 | 184500 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20240617 | 184400 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20240617 | 184300 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20240617 | 184200 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20240617 | 184100 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20240617 | 184000 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20240617 | 183900 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20240617 | 183800 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20240617 | 183700 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20240617 | 183600 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20240617 | 183500 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20240617 | 183400 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20240617 | 183300 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20240617 | 183200 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20240617 | 183100 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20240617 | 183000 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20240617 | 182900 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 8319 |
| 63 | 20240617 | 182800 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20240617 | 182700 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20240617 | 182600 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20240617 | 182500 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20240617 | 182400 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20240617 | 182300 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20240617 | 182200 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20240617 | 182100 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20240617 | 182000 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20240617 | 181900 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20240617 | 181800 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20240617 | 181700 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20240617 | 181600 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20240617 | 181500 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20240617 | 181400 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20240617 | 181300 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20240617 | 181200 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20240617 | 181100 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20240617 | 181000 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20240617 | 180900 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20240617 | 180800 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20240617 | 180700 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20240617 | 180600 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20240617 | 180500 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20240617 | 180400 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20240617 | 180300 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20240617 | 180200 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20240617 | 180100 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20240617 | 180000 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20240617 | 175900 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 8319 |
| 93 | 20240617 | 175800 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20240617 | 175700 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20240617 | 175600 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20240617 | 175500 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20240617 | 175400 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20240617 | 175300 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20240617 | 175200 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20240617 | 175100 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20240617 | 175000 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20240617 | 174900 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20240617 | 174800 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20240617 | 174700 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20240617 | 174600 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20240617 | 174500 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20240617 | 174400 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20240617 | 174300 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20240617 | 174200 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20240617 | 174100 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20240617 | 174000 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20240617 | 173900 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20240617 | 173800 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20240617 | 173700 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20240617 | 173600 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20240617 | 173500 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20240617 | 173400 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20240617 | 173300 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20240617 | 173200 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20240617 | 173100 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20240617 | 173000 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20240617 | 172900 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 8319 |
| 123 | 20240617 | 172800 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20240617 | 172700 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20240617 | 172600 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20240617 | 172500 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20240617 | 172400 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20240617 | 172300 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20240617 | 172200 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20240617 | 172100 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20240617 | 172000 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20240617 | 171900 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20240617 | 171800 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20240617 | 171700 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20240617 | 171600 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20240617 | 171500 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20240617 | 171400 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20240617 | 171300 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20240617 | 171200 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20240617 | 171100 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20240617 | 171000 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20240617 | 170900 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20240617 | 170800 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20240617 | 170700 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20240617 | 170600 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20240617 | 170500 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20240617 | 170400 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20240617 | 170300 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20240617 | 170200 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20240617 | 170100 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20240617 | 170000 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20240617 | 165900 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 8319 |
| 153 | 20240617 | 165800 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20240617 | 165700 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20240617 | 165600 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20240617 | 165500 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20240617 | 165400 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20240617 | 165300 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20240617 | 165200 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20240617 | 165100 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20240617 | 165000 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20240617 | 164900 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20240617 | 164800 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20240617 | 164700 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20240617 | 164600 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20240617 | 164500 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20240617 | 164400 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20240617 | 164300 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20240617 | 164200 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20240617 | 164100 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20240617 | 164000 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20240617 | 163900 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20240617 | 163800 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20240617 | 163700 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20240617 | 163600 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20240617 | 163500 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20240617 | 163400 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20240617 | 163300 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20240617 | 163200 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20240617 | 163100 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20240617 | 163000 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20240617 | 162900 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 8319 |
| 183 | 20240617 | 162800 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20240617 | 162700 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20240617 | 162600 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20240617 | 162500 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20240617 | 162400 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20240617 | 162300 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20240617 | 162200 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20240617 | 162100 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20240617 | 162000 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20240617 | 161900 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20240617 | 161800 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20240617 | 161700 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20240617 | 161600 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20240617 | 161500 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20240617 | 161400 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20240617 | 161300 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20240617 | 161200 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20240617 | 161100 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20240617 | 161000 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20240617 | 160900 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20240617 | 160800 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20240617 | 160700 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 205 | 20240617 | 160600 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 206 | 20240617 | 160500 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 207 | 20240617 | 160400 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 208 | 20240617 | 160300 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 209 | 20240617 | 160200 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 210 | 20240617 | 160100 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 211 | 20240617 | 160000 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 212 | 20240617 | 155900 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 8319 |
| 213 | 20240617 | 155800 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 214 | 20240617 | 155700 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 215 | 20240617 | 155600 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 216 | 20240617 | 155500 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 217 | 20240617 | 155400 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 218 | 20240617 | 155300 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 219 | 20240617 | 155200 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 220 | 20240617 | 155100 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 221 | 20240617 | 155000 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 222 | 20240617 | 154900 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 223 | 20240617 | 154800 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 224 | 20240617 | 154700 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 225 | 20240617 | 154600 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 226 | 20240617 | 154500 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 227 | 20240617 | 154400 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 228 | 20240617 | 154300 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 229 | 20240617 | 154200 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 230 | 20240617 | 154100 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 231 | 20240617 | 154000 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 232 | 20240617 | 153900 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 233 | 20240617 | 153800 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 234 | 20240617 | 153700 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 235 | 20240617 | 153600 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 236 | 20240617 | 153500 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 237 | 20240617 | 153400 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 238 | 20240617 | 153300 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 239 | 20240617 | 153200 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 240 | 20240617 | 153100 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 241 | 20240617 | 153000 | 3433883350 | 22850 | 22850 | 22850 | 22850 | 8319 |
| 242 | 20240617 | 152900 | 3243794200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 243 | 20240617 | 152800 | 3243794200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 244 | 20240617 | 152700 | 3243794200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 245 | 20240617 | 152600 | 3243794200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 246 | 20240617 | 152500 | 3243794200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 247 | 20240617 | 152400 | 3243794200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 248 | 20240617 | 152300 | 3243794200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 249 | 20240617 | 152200 | 3243794200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 250 | 20240617 | 152100 | 3243794200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 251 | 20240617 | 152000 | 3243794200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 252 | 20240617 | 151900 | 3243794200 | 22950 | 22950 | 22950 | 22900 | 1047 |
| 253 | 20240617 | 151800 | 3219783500 | 22900 | 22900 | 22900 | 22850 | 160 |
| 254 | 20240617 | 151700 | 3216119800 | 22850 | 22900 | 22900 | 22850 | 128 |
| 255 | 20240617 | 151600 | 3213190000 | 22900 | 22900 | 22950 | 22900 | 391 |
| 256 | 20240617 | 151500 | 3204235150 | 22900 | 22900 | 22900 | 22900 | 406 |
| 257 | 20240617 | 151400 | 3194937750 | 22900 | 22900 | 22900 | 22850 | 368 |
| 258 | 20240617 | 151300 | 3186525150 | 22900 | 22900 | 22900 | 22900 | 177 |
| 259 | 20240617 | 151200 | 3182471850 | 22900 | 22900 | 22900 | 22850 | 124 |
| 260 | 20240617 | 151100 | 3179637450 | 22900 | 22900 | 22900 | 22850 | 417 |
| 261 | 20240617 | 151000 | 3170097500 | 22900 | 22950 | 22950 | 22850 | 260 |
| 262 | 20240617 | 150900 | 3164148600 | 22900 | 22950 | 22950 | 22900 | 1877 |
| 263 | 20240617 | 150800 | 3121165000 | 22900 | 22950 | 22950 | 22900 | 220 |
| 264 | 20240617 | 150700 | 3116126200 | 22950 | 22950 | 22950 | 22900 | 9 |
| 265 | 20240617 | 150600 | 3115919700 | 22900 | 22950 | 22950 | 22900 | 315 |
| 266 | 20240617 | 150500 | 3108705000 | 22950 | 22950 | 22950 | 22900 | 488 |
| 267 | 20240617 | 150400 | 3097506400 | 22950 | 22900 | 23000 | 22900 | 461 |
| 268 | 20240617 | 150300 | 3086936750 | 23000 | 23000 | 23000 | 22900 | 88 |
| 269 | 20240617 | 150200 | 3084917750 | 23000 | 22900 | 23000 | 22900 | 176 |
| 270 | 20240617 | 150100 | 3080886000 | 22950 | 23000 | 23000 | 22950 | 114 |
| 271 | 20240617 | 150000 | 3078269200 | 23000 | 22950 | 23050 | 22900 | 803 |
| 272 | 20240617 | 145900 | 3059839900 | 22950 | 23050 | 23050 | 22950 | 4775 |
| 273 | 20240617 | 145800 | 2950243650 | 23050 | 23050 | 23050 | 23050 | 8 |
| 274 | 20240617 | 145700 | 2950059250 | 23050 | 23000 | 23050 | 23000 | 299 |
| 275 | 20240617 | 145600 | 2943181800 | 23050 | 23050 | 23050 | 23050 | 8 |
| 276 | 20240617 | 145500 | 2942997400 | 23050 | 23050 | 23050 | 23000 | 127 |
| 277 | 20240617 | 145400 | 2940075750 | 23050 | 23050 | 23050 | 23000 | 197 |
| 278 | 20240617 | 145300 | 2935544350 | 23050 | 23050 | 23050 | 23000 | 129 |
| 279 | 20240617 | 145200 | 2932577000 | 23050 | 23000 | 23050 | 23000 | 197 |
| 280 | 20240617 | 145100 | 2928045400 | 23050 | 23000 | 23050 | 23000 | 132 |
| 281 | 20240617 | 145000 | 2925009000 | 23050 | 23000 | 23050 | 23000 | 32 |
| 282 | 20240617 | 144900 | 2924272600 | 23000 | 22950 | 23050 | 22950 | 404 |
| 283 | 20240617 | 144800 | 2914985700 | 23000 | 23000 | 23000 | 22950 | 104 |
| 284 | 20240617 | 144700 | 2912594250 | 23000 | 23000 | 23000 | 23000 | 271 |
| 285 | 20240617 | 144600 | 2906361250 | 23050 | 23000 | 23050 | 23000 | 374 |
| 286 | 20240617 | 144500 | 2897759150 | 23000 | 23000 | 23000 | 23000 | 8 |
| 287 | 20240617 | 144400 | 2897575150 | 22950 | 22950 | 23000 | 22950 | 1384 |
| 288 | 20240617 | 144300 | 2865761650 | 22950 | 22950 | 22950 | 22950 | 1000 |
| 289 | 20240617 | 144200 | 2842811650 | 22950 | 22950 | 23000 | 22950 | 483 |
| 290 | 20240617 | 144100 | 2831726750 | 23000 | 23000 | 23000 | 23000 | 1 |
| 291 | 20240617 | 144000 | 2831703750 | 22950 | 22950 | 22950 | 22950 | 205 |
| 292 | 20240617 | 143900 | 2826999000 | 22950 | 22950 | 22950 | 22950 | 187 |
| 293 | 20240617 | 143800 | 2822707350 | 22950 | 22950 | 22950 | 22950 | 104 |
| 294 | 20240617 | 143700 | 2820320550 | 22950 | 22900 | 22950 | 22900 | 317 |
| 295 | 20240617 | 143600 | 2813045900 | 22950 | 22900 | 22950 | 22900 | 346 |
| 296 | 20240617 | 143500 | 2805110750 | 22950 | 22950 | 22950 | 22900 | 368 |
| 297 | 20240617 | 143400 | 2796669650 | 22950 | 22950 | 22950 | 22950 | 232 |
| 298 | 20240617 | 143300 | 2791345250 | 22900 | 22950 | 22950 | 22900 | 455 |
| 299 | 20240617 | 143200 | 2780908200 | 22900 | 22950 | 22950 | 22900 | 674 |
| 300 | 20240617 | 143100 | 2765461450 | 22950 | 23000 | 23000 | 22950 | 161 |
| 301 | 20240617 | 143000 | 2761766000 | 22950 | 22950 | 22950 | 22900 | 800 |
| 302 | 20240617 | 142900 | 2743427400 | 22950 | 22950 | 23000 | 22950 | 304 |
| 303 | 20240617 | 142800 | 2736450550 | 22950 | 22950 | 22950 | 22950 | 32 |
| 304 | 20240617 | 142700 | 2735716150 | 22950 | 23000 | 23000 | 22950 | 298 |
| 305 | 20240617 | 142600 | 2728876800 | 23000 | 23000 | 23000 | 23000 | 5 |
| 306 | 20240617 | 142500 | 2728761800 | 22950 | 22950 | 22950 | 22900 | 277 |
| 307 | 20240617 | 142400 | 2722409850 | 22950 | 22950 | 22950 | 22950 | 238 |
| 308 | 20240617 | 142300 | 2716947750 | 22950 | 22950 | 22950 | 22950 | 135 |
| 309 | 20240617 | 142200 | 2713849500 | 22950 | 22950 | 22950 | 22900 | 304 |
| 310 | 20240617 | 142100 | 2706876200 | 22950 | 22950 | 22950 | 22950 | 195 |
| 311 | 20240617 | 142000 | 2702400950 | 22950 | 22950 | 22950 | 22950 | 208 |
| 312 | 20240617 | 141900 | 2697627350 | 22950 | 22950 | 22950 | 22950 | 6 |
| 313 | 20240617 | 141800 | 2697489650 | 22950 | 22950 | 22950 | 22950 | 144 |
| 314 | 20240617 | 141700 | 2694184850 | 22950 | 22950 | 23000 | 22950 | 339 |
| 315 | 20240617 | 141600 | 2686404750 | 22950 | 22950 | 22950 | 22900 | 194 |
| 316 | 20240617 | 141500 | 2681957650 | 22950 | 22900 | 22950 | 22900 | 230 |
| 317 | 20240617 | 141400 | 2676688850 | 22900 | 22900 | 22900 | 22900 | 237 |
| 318 | 20240617 | 141300 | 2671261550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 319 | 20240617 | 141200 | 2671261550 | 22900 | 22900 | 22900 | 22900 | 291 |
| 320 | 20240617 | 141100 | 2664597650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 321 | 20240617 | 141000 | 2664597650 | 22900 | 23000 | 23000 | 22900 | 128 |
| 322 | 20240617 | 140900 | 2661665250 | 23000 | 22950 | 23000 | 22950 | 99 |
| 323 | 20240617 | 140800 | 2659389500 | 22950 | 22900 | 22950 | 22900 | 384 |
| 324 | 20240617 | 140700 | 2650581900 | 23000 | 22950 | 23000 | 22950 | 40 |
| 325 | 20240617 | 140600 | 2649663650 | 22950 | 22900 | 22950 | 22900 | 221 |
| 326 | 20240617 | 140500 | 2644593150 | 22850 | 22900 | 22900 | 22850 | 379 |
| 327 | 20240617 | 140400 | 2635921100 | 22900 | 22900 | 22900 | 22900 | 50 |
| 328 | 20240617 | 140300 | 2634776100 | 22850 | 22950 | 22950 | 22850 | 486 |
| 329 | 20240617 | 140200 | 2623650850 | 22900 | 22900 | 22900 | 22900 | 266 |
| 330 | 20240617 | 140100 | 2617559450 | 22900 | 22950 | 22950 | 22900 | 106 |
| 331 | 20240617 | 140000 | 2615132000 | 22900 | 22900 | 22900 | 22900 | 661 |
| 332 | 20240617 | 135900 | 2599995100 | 22900 | 22900 | 22900 | 22900 | 136 |
| 333 | 20240617 | 135800 | 2596880700 | 22950 | 22900 | 22950 | 22900 | 36 |
| 334 | 20240617 | 135700 | 2596056150 | 22900 | 22900 | 22900 | 22900 | 273 |
| 335 | 20240617 | 135600 | 2589804450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 336 | 20240617 | 135500 | 2589804450 | 22900 | 22900 | 22950 | 22900 | 758 |
| 337 | 20240617 | 135400 | 2572446200 | 22900 | 22900 | 22900 | 22900 | 207 |
| 338 | 20240617 | 135300 | 2567705900 | 22900 | 22900 | 22950 | 22900 | 922 |
| 339 | 20240617 | 135200 | 2546592050 | 22900 | 22900 | 22900 | 22900 | 169 |
| 340 | 20240617 | 135100 | 2542721950 | 22900 | 22900 | 22950 | 22900 | 70 |
| 341 | 20240617 | 135000 | 2541115950 | 22900 | 23000 | 23000 | 22900 | 119 |
| 342 | 20240617 | 134900 | 2538390100 | 23000 | 22950 | 23000 | 22950 | 72 |
| 343 | 20240617 | 134800 | 2536737600 | 22950 | 22950 | 22950 | 22900 | 316 |
| 344 | 20240617 | 134700 | 2529490650 | 22950 | 22950 | 22950 | 22900 | 370 |
| 345 | 20240617 | 134600 | 2521012750 | 22950 | 22900 | 22950 | 22900 | 271 |
| 346 | 20240617 | 134500 | 2514804650 | 22900 | 22900 | 22900 | 22900 | 229 |
| 347 | 20240617 | 134400 | 2509560550 | 22900 | 22900 | 22900 | 22900 | 206 |
| 348 | 20240617 | 134300 | 2504843150 | 22950 | 22950 | 22950 | 22950 | 4 |
| 349 | 20240617 | 134200 | 2504751350 | 22950 | 22900 | 22950 | 22900 | 158 |
| 350 | 20240617 | 134100 | 2501130450 | 22900 | 22950 | 22950 | 22900 | 16 |
| 351 | 20240617 | 134000 | 2500763900 | 22950 | 22900 | 22950 | 22900 | 333 |
| 352 | 20240617 | 133900 | 2493137650 | 22950 | 22950 | 22950 | 22950 | 32 |
| 353 | 20240617 | 133800 | 2492403250 | 22950 | 22950 | 22950 | 22950 | 57 |
| 354 | 20240617 | 133700 | 2491095100 | 22900 | 23000 | 23000 | 22900 | 105 |
| 355 | 20240617 | 133600 | 2488690500 | 23000 | 23000 | 23000 | 23000 | 14 |
| 356 | 20240617 | 133500 | 2488368500 | 22950 | 22950 | 23000 | 22950 | 461 |
| 357 | 20240617 | 133400 | 2477787550 | 22950 | 22950 | 22950 | 22950 | 59 |
| 358 | 20240617 | 133300 | 2476433500 | 22950 | 23000 | 23000 | 22950 | 391 |
| 359 | 20240617 | 133200 | 2467459650 | 22950 | 23000 | 23000 | 22950 | 17 |
| 360 | 20240617 | 133100 | 2467068900 | 22950 | 22950 | 22950 | 22950 | 381 |
| 361 | 20240617 | 133000 | 2458324950 | 22950 | 23000 | 23000 | 22950 | 20 |
| 362 | 20240617 | 132900 | 2457865050 | 22900 | 22950 | 22950 | 22900 | 205 |
| 363 | 20240617 | 132800 | 2453165550 | 22950 | 23000 | 23000 | 22950 | 271 |
| 364 | 20240617 | 132700 | 2446946050 | 23000 | 23000 | 23000 | 22950 | 115 |
| 365 | 20240617 | 132600 | 2444306300 | 22950 | 22950 | 23000 | 22950 | 66 |
| 366 | 20240617 | 132500 | 2442791350 | 22950 | 22950 | 23000 | 22950 | 538 |
| 367 | 20240617 | 132400 | 2430439250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 368 | 20240617 | 132300 | 2430439250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 369 | 20240617 | 132200 | 2430439250 | 22950 | 23000 | 23000 | 22950 | 236 |
| 370 | 20240617 | 132100 | 2425016500 | 23100 | 23000 | 23100 | 23000 | 210 |
| 371 | 20240617 | 132000 | 2420176600 | 23000 | 23050 | 23050 | 22900 | 312 |
| 372 | 20240617 | 131900 | 2413010100 | 22900 | 22950 | 22950 | 22900 | 127 |
| 373 | 20240617 | 131800 | 2410096450 | 22950 | 23000 | 23000 | 22950 | 487 |
| 374 | 20240617 | 131700 | 2398911700 | 23050 | 23050 | 23050 | 23050 | 45 |
| 375 | 20240617 | 131600 | 2397874450 | 23050 | 22950 | 23050 | 22900 | 535 |
| 376 | 20240617 | 131500 | 2385580600 | 22950 | 22950 | 23000 | 22900 | 701 |
| 377 | 20240617 | 131400 | 2369506050 | 23000 | 23000 | 23000 | 22950 | 415 |
| 378 | 20240617 | 131300 | 2359966350 | 22950 | 22950 | 22950 | 22950 | 171 |
| 379 | 20240617 | 131200 | 2356041900 | 23000 | 22950 | 23000 | 22950 | 105 |
| 380 | 20240617 | 131100 | 2353632100 | 22950 | 23000 | 23000 | 22950 | 12 |
| 381 | 20240617 | 131000 | 2353356200 | 22950 | 22950 | 22950 | 22950 | 216 |
| 382 | 20240617 | 130900 | 2348399000 | 22950 | 22950 | 22950 | 22950 | 155 |
| 383 | 20240617 | 130800 | 2344841750 | 22950 | 22950 | 22950 | 22950 | 173 |
| 384 | 20240617 | 130700 | 2340871400 | 22950 | 22950 | 22950 | 22950 | 104 |
| 385 | 20240617 | 130600 | 2338484600 | 22950 | 23000 | 23000 | 22950 | 12 |
| 386 | 20240617 | 130500 | 2338208700 | 22950 | 23000 | 23000 | 22950 | 348 |
| 387 | 20240617 | 130400 | 2330221650 | 23000 | 23000 | 23000 | 23000 | 6 |
| 388 | 20240617 | 130300 | 2330083650 | 22950 | 22950 | 22950 | 22950 | 306 |
| 389 | 20240617 | 130200 | 2323060950 | 23000 | 22950 | 23000 | 22950 | 119 |
| 390 | 20240617 | 130100 | 2320324800 | 22950 | 23000 | 23000 | 22950 | 139 |
| 391 | 20240617 | 130000 | 2317134200 | 22950 | 23000 | 23000 | 22950 | 213 |
| 392 | 20240617 | 125900 | 2312245750 | 22900 | 22900 | 22900 | 22900 | 104 |
| 393 | 20240617 | 125800 | 2309864150 | 22950 | 22950 | 22950 | 22950 | 162 |
| 394 | 20240617 | 125700 | 2306146250 | 22950 | 22950 | 22950 | 22950 | 106 |
| 395 | 20240617 | 125600 | 2303713550 | 22950 | 22950 | 22950 | 22950 | 1022 |
| 396 | 20240617 | 125500 | 2280258650 | 22950 | 22950 | 23000 | 22950 | 235 |
| 397 | 20240617 | 125400 | 2274863850 | 22950 | 22950 | 22950 | 22950 | 104 |
| 398 | 20240617 | 125300 | 2272477050 | 22950 | 22900 | 22950 | 22900 | 1275 |
| 399 | 20240617 | 125200 | 2243218550 | 23000 | 23000 | 23000 | 22900 | 214 |
| 400 | 20240617 | 125100 | 2238307050 | 22900 | 22900 | 22950 | 22900 | 474 |
| 401 | 20240617 | 125000 | 2227449850 | 22900 | 22950 | 22950 | 22900 | 123 |
| 402 | 20240617 | 124900 | 2224632200 | 22950 | 22950 | 22950 | 22950 | 1 |
| 403 | 20240617 | 124800 | 2224609250 | 22950 | 22950 | 22950 | 22900 | 295 |
| 404 | 20240617 | 124700 | 2217852000 | 22950 | 22950 | 22950 | 22950 | 43 |
| 405 | 20240617 | 124600 | 2216865150 | 22950 | 22900 | 22950 | 22850 | 1659 |
| 406 | 20240617 | 124500 | 2178844200 | 22950 | 22950 | 22950 | 22950 | 1 |
| 407 | 20240617 | 124400 | 2178821250 | 22900 | 22900 | 22950 | 22900 | 2088 |
| 408 | 20240617 | 124300 | 2131005950 | 22950 | 22950 | 22950 | 22900 | 1465 |
| 409 | 20240617 | 124200 | 2097426000 | 22950 | 22950 | 22950 | 22950 | 1209 |
| 410 | 20240617 | 124100 | 2069679450 | 22950 | 22950 | 22950 | 22950 | 1309 |
| 411 | 20240617 | 124000 | 2039637900 | 23000 | 23000 | 23000 | 22950 | 464 |
| 412 | 20240617 | 123900 | 2028988000 | 23000 | 23000 | 23000 | 22950 | 123 |
| 413 | 20240617 | 123800 | 2026164250 | 23000 | 23000 | 23000 | 22950 | 249 |
| 414 | 20240617 | 123700 | 2020445550 | 23000 | 23000 | 23000 | 23000 | 577 |
| 415 | 20240617 | 123600 | 2007174550 | 23000 | 23050 | 23050 | 23000 | 802 |
| 416 | 20240617 | 123500 | 1988727500 | 23000 | 23050 | 23050 | 23000 | 285 |
| 417 | 20240617 | 123400 | 1982165350 | 23050 | 23050 | 23050 | 23050 | 244 |
| 418 | 20240617 | 123300 | 1976541150 | 23050 | 23050 | 23100 | 23050 | 1020 |
| 419 | 20240617 | 123200 | 1953023650 | 23050 | 23050 | 23050 | 23050 | 69 |
| 420 | 20240617 | 123100 | 1951433200 | 23050 | 23000 | 23050 | 22950 | 923 |
| 421 | 20240617 | 123000 | 1930189300 | 23000 | 23000 | 23000 | 23000 | 413 |
| 422 | 20240617 | 122900 | 1920690300 | 22950 | 22950 | 22950 | 22950 | 125 |
| 423 | 20240617 | 122800 | 1917821550 | 22950 | 22950 | 22950 | 22950 | 299 |
| 424 | 20240617 | 122700 | 1910959500 | 22950 | 23050 | 23050 | 22950 | 2 |
| 425 | 20240617 | 122600 | 1910913500 | 22950 | 23000 | 23000 | 22950 | 199 |
| 426 | 20240617 | 122500 | 1906341750 | 23100 | 23100 | 23100 | 23100 | 55 |
| 427 | 20240617 | 122400 | 1905071250 | 23000 | 23000 | 23000 | 23000 | 124 |
| 428 | 20240617 | 122300 | 1902219250 | 23000 | 23000 | 23050 | 23000 | 405 |
| 429 | 20240617 | 122200 | 1892903200 | 23000 | 23000 | 23000 | 23000 | 105 |
| 430 | 20240617 | 122100 | 1890488200 | 23000 | 23000 | 23000 | 23000 | 1180 |
| 431 | 20240617 | 122000 | 1863348200 | 22950 | 22950 | 22950 | 22950 | 783 |
| 432 | 20240617 | 121900 | 1845378350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 433 | 20240617 | 121800 | 1845378350 | 22950 | 23000 | 23000 | 22950 | 267 |
| 434 | 20240617 | 121700 | 1839250550 | 22950 | 22950 | 23000 | 22950 | 949 |
| 435 | 20240617 | 121600 | 1817461050 | 22950 | 23000 | 23000 | 22950 | 446 |
| 436 | 20240617 | 121500 | 1807223000 | 23000 | 23050 | 23050 | 22950 | 4537 |
| 437 | 20240617 | 121400 | 1702938650 | 23050 | 23000 | 23050 | 23000 | 153 |
| 438 | 20240617 | 121300 | 1699419550 | 23000 | 23050 | 23050 | 23000 | 791 |
| 439 | 20240617 | 121200 | 1681203400 | 23050 | 23050 | 23050 | 23050 | 109 |
| 440 | 20240617 | 121100 | 1678690950 | 23050 | 23100 | 23100 | 23050 | 311 |
| 441 | 20240617 | 121000 | 1671522300 | 23100 | 23100 | 23100 | 23100 | 2 |
| 442 | 20240617 | 120900 | 1671476100 | 23050 | 23100 | 23100 | 23050 | 430 |
| 443 | 20240617 | 120800 | 1661558050 | 23100 | 23100 | 23100 | 23100 | 325 |
| 444 | 20240617 | 120700 | 1654050550 | 23100 | 23050 | 23100 | 23050 | 126 |
| 445 | 20240617 | 120600 | 1651146000 | 23050 | 23050 | 23050 | 23050 | 203 |
| 446 | 20240617 | 120500 | 1646466850 | 23050 | 23100 | 23100 | 23050 | 270 |
| 447 | 20240617 | 120400 | 1640237350 | 23100 | 23100 | 23100 | 23100 | 35 |
| 448 | 20240617 | 120300 | 1639428850 | 23150 | 23050 | 23150 | 23050 | 195 |
| 449 | 20240617 | 120200 | 1634933800 | 23050 | 23050 | 23050 | 23050 | 173 |
| 450 | 20240617 | 120100 | 1630946150 | 23000 | 23000 | 23050 | 23000 | 311 |
| 451 | 20240617 | 120000 | 1623792700 | 23050 | 23050 | 23050 | 23000 | 75 |
| 452 | 20240617 | 115900 | 1622064950 | 23050 | 23050 | 23100 | 23000 | 5025 |
| 453 | 20240617 | 115800 | 1506453850 | 23050 | 23100 | 23100 | 23050 | 255 |
| 454 | 20240617 | 115700 | 1500573050 | 23050 | 23050 | 23100 | 23050 | 3316 |
| 455 | 20240617 | 115600 | 1424135750 | 23100 | 23100 | 23100 | 23050 | 222 |
| 456 | 20240617 | 115500 | 1419013350 | 23150 | 23150 | 23150 | 23150 | 680 |
| 457 | 20240617 | 115400 | 1403271350 | 23100 | 23100 | 23100 | 23050 | 830 |
| 458 | 20240617 | 115300 | 1384103550 | 23100 | 23100 | 23150 | 23100 | 360 |
| 459 | 20240617 | 115200 | 1375787450 | 23100 | 23100 | 23100 | 23050 | 331 |
| 460 | 20240617 | 115100 | 1368150600 | 23100 | 23100 | 23100 | 23050 | 2084 |
| 461 | 20240617 | 115000 | 1320020200 | 23150 | 23150 | 23150 | 23100 | 159 |
| 462 | 20240617 | 114900 | 1316347150 | 23150 | 23100 | 23150 | 23100 | 202 |
| 463 | 20240617 | 114800 | 1311680700 | 23100 | 23150 | 23150 | 23100 | 311 |
| 464 | 20240617 | 114700 | 1304496300 | 23150 | 23100 | 23150 | 23100 | 610 |
| 465 | 20240617 | 114600 | 1290392300 | 23150 | 23100 | 23150 | 23100 | 581 |
| 466 | 20240617 | 114500 | 1276959900 | 23100 | 23150 | 23150 | 23100 | 668 |
| 467 | 20240617 | 114400 | 1261523450 | 23150 | 23150 | 23150 | 23100 | 183 |
| 468 | 20240617 | 114300 | 1257294500 | 23100 | 23100 | 23100 | 23100 | 1272 |
| 469 | 20240617 | 114200 | 1227911300 | 23100 | 23100 | 23100 | 23100 | 458 |
| 470 | 20240617 | 114100 | 1217331500 | 23100 | 23150 | 23150 | 23100 | 1670 |
| 471 | 20240617 | 114000 | 1178754250 | 23150 | 23150 | 23150 | 23150 | 41 |
| 472 | 20240617 | 113900 | 1177805100 | 23150 | 23100 | 23150 | 23100 | 485 |
| 473 | 20240617 | 113800 | 1166601100 | 23100 | 23150 | 23150 | 23100 | 816 |
| 474 | 20240617 | 113700 | 1147726050 | 23100 | 23150 | 23150 | 23100 | 3229 |
| 475 | 20240617 | 113600 | 1073049700 | 23150 | 23200 | 23200 | 23150 | 572 |
| 476 | 20240617 | 113500 | 1059790300 | 23200 | 23200 | 23200 | 23200 | 166 |
| 477 | 20240617 | 113400 | 1055939100 | 23200 | 23200 | 23200 | 23200 | 8 |
| 478 | 20240617 | 113300 | 1055753500 | 23300 | 23200 | 23300 | 23200 | 405 |
| 479 | 20240617 | 113200 | 1046357400 | 23200 | 23200 | 23250 | 23200 | 563 |
| 480 | 20240617 | 113100 | 1033292650 | 23200 | 23200 | 23200 | 23200 | 205 |
| 481 | 20240617 | 113000 | 1028536650 | 23200 | 23250 | 23250 | 23200 | 143 |
| 482 | 20240617 | 112900 | 1025217150 | 23250 | 23250 | 23250 | 23200 | 402 |
| 483 | 20240617 | 112800 | 1015879100 | 23250 | 23250 | 23250 | 23200 | 173 |
| 484 | 20240617 | 112700 | 1011862050 | 23250 | 23200 | 23250 | 23200 | 247 |
| 485 | 20240617 | 112600 | 1006131600 | 23250 | 23200 | 23250 | 23200 | 306 |
| 486 | 20240617 | 112500 | 999022350 | 23250 | 23200 | 23250 | 23200 | 472 |
| 487 | 20240617 | 112400 | 988066900 | 23200 | 23200 | 23250 | 23200 | 481 |
| 488 | 20240617 | 112300 | 976907150 | 23250 | 23200 | 23250 | 23200 | 43 |
| 489 | 20240617 | 112200 | 975908000 | 23200 | 23200 | 23250 | 23200 | 317 |
| 490 | 20240617 | 112100 | 968553550 | 23250 | 23200 | 23250 | 23200 | 2119 |
| 491 | 20240617 | 112000 | 919386800 | 23250 | 23200 | 23250 | 23200 | 108 |
| 492 | 20240617 | 111900 | 916881000 | 23250 | 23250 | 23250 | 23250 | 2071 |
| 493 | 20240617 | 111800 | 868730250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 494 | 20240617 | 111700 | 868730250 | 23250 | 23250 | 23250 | 23250 | 365 |
| 495 | 20240617 | 111600 | 860244000 | 23250 | 23250 | 23250 | 23250 | 0 |
| 496 | 20240617 | 111500 | 860244000 | 23250 | 23300 | 23300 | 23250 | 214 |
| 497 | 20240617 | 111400 | 855263000 | 23350 | 23300 | 23350 | 23250 | 185 |
| 498 | 20240617 | 111300 | 850961500 | 23250 | 23300 | 23300 | 23250 | 106 |
| 499 | 20240617 | 111200 | 848496950 | 23300 | 23300 | 23300 | 23300 | 1260 |
| 500 | 20240617 | 111100 | 819138950 | 23300 | 23300 | 23300 | 23300 | 1428 |
| 501 | 20240617 | 111000 | 785866550 | 23350 | 23350 | 23350 | 23300 | 307 |
| 502 | 20240617 | 110900 | 778703100 | 23300 | 23350 | 23350 | 23300 | 107 |
| 503 | 20240617 | 110800 | 776209900 | 23350 | 23350 | 23350 | 23350 | 43 |
| 504 | 20240617 | 110700 | 775205850 | 23350 | 23350 | 23350 | 23350 | 353 |
| 505 | 20240617 | 110600 | 766963300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 506 | 20240617 | 110500 | 766963300 | 23350 | 23350 | 23350 | 23350 | 105 |
| 507 | 20240617 | 110400 | 764511550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 508 | 20240617 | 110300 | 764511550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 509 | 20240617 | 110200 | 764511550 | 23350 | 23400 | 23400 | 23350 | 105 |
| 510 | 20240617 | 110100 | 762059750 | 23400 | 23400 | 23400 | 23400 | 455 |
| 511 | 20240617 | 110000 | 751412750 | 23400 | 23400 | 23400 | 23300 | 208 |
| 512 | 20240617 | 105900 | 746556050 | 23350 | 23350 | 23350 | 23350 | 80 |
| 513 | 20240617 | 105800 | 744688050 | 23350 | 23350 | 23350 | 23300 | 267 |
| 514 | 20240617 | 105700 | 738461050 | 23300 | 23300 | 23300 | 23300 | 0 |
| 515 | 20240617 | 105600 | 738461050 | 23300 | 23300 | 23300 | 23300 | 105 |
| 516 | 20240617 | 105500 | 736014550 | 23350 | 23300 | 23350 | 23300 | 69 |
| 517 | 20240617 | 105400 | 734403450 | 23350 | 23350 | 23350 | 23300 | 131 |
| 518 | 20240617 | 105300 | 731349800 | 23350 | 23350 | 23350 | 23350 | 10 |
| 519 | 20240617 | 105200 | 731116300 | 23350 | 23350 | 23350 | 23350 | 172 |
| 520 | 20240617 | 105100 | 727100100 | 23350 | 23350 | 23400 | 23350 | 38 |
| 521 | 20240617 | 105000 | 726212700 | 23350 | 23350 | 23350 | 23300 | 218 |
| 522 | 20240617 | 104900 | 721127900 | 23300 | 23300 | 23350 | 23300 | 114 |
| 523 | 20240617 | 104800 | 718471650 | 23300 | 23300 | 23350 | 23300 | 263 |
| 524 | 20240617 | 104700 | 712341250 | 23300 | 23300 | 23300 | 23300 | 196 |
| 525 | 20240617 | 104600 | 707774450 | 23300 | 23400 | 23400 | 23300 | 383 |
| 526 | 20240617 | 104500 | 698821650 | 23350 | 23350 | 23350 | 23350 | 199 |
| 527 | 20240617 | 104400 | 694175000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 528 | 20240617 | 104300 | 694175000 | 23350 | 23350 | 23350 | 23350 | 316 |
| 529 | 20240617 | 104200 | 686796400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 530 | 20240617 | 104100 | 686796400 | 23350 | 23400 | 23400 | 23350 | 131 |
| 531 | 20240617 | 104000 | 683737500 | 23350 | 23350 | 23350 | 23350 | 50 |
| 532 | 20240617 | 103900 | 682570000 | 23350 | 23350 | 23400 | 23350 | 403 |
| 533 | 20240617 | 103800 | 673159450 | 23400 | 23400 | 23400 | 23350 | 33 |
| 534 | 20240617 | 103700 | 672388750 | 23350 | 23350 | 23400 | 23350 | 120 |
| 535 | 20240617 | 103600 | 669586700 | 23350 | 23350 | 23350 | 23350 | 20 |
| 536 | 20240617 | 103500 | 669119700 | 23350 | 23350 | 23350 | 23350 | 730 |
| 537 | 20240617 | 103400 | 652074200 | 23300 | 23400 | 23400 | 23300 | 312 |
| 538 | 20240617 | 103300 | 644794050 | 23400 | 23400 | 23400 | 23400 | 6 |
| 539 | 20240617 | 103200 | 644653650 | 23350 | 23350 | 23350 | 23350 | 250 |
| 540 | 20240617 | 103100 | 638816150 | 23350 | 23350 | 23350 | 23350 | 0 |
| 541 | 20240617 | 103000 | 638816150 | 23350 | 23400 | 23400 | 23350 | 106 |
| 542 | 20240617 | 102900 | 636341000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 543 | 20240617 | 102800 | 636341000 | 23400 | 23350 | 23400 | 23350 | 431 |
| 544 | 20240617 | 102700 | 626275800 | 23400 | 23350 | 23400 | 23350 | 49 |
| 545 | 20240617 | 102600 | 625131600 | 23400 | 23350 | 23400 | 23350 | 312 |
| 546 | 20240617 | 102500 | 617846050 | 23400 | 23400 | 23400 | 23400 | 0 |
| 547 | 20240617 | 102400 | 617846050 | 23400 | 23350 | 23400 | 23350 | 409 |
| 548 | 20240617 | 102300 | 608291150 | 23400 | 23400 | 23400 | 23400 | 1 |
| 549 | 20240617 | 102200 | 608267750 | 23350 | 23350 | 23350 | 23350 | 303 |
| 550 | 20240617 | 102100 | 601192700 | 23350 | 23350 | 23350 | 23350 | 146 |
| 551 | 20240617 | 102000 | 597783600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 552 | 20240617 | 101900 | 597783600 | 23350 | 23400 | 23400 | 23350 | 294 |
| 553 | 20240617 | 101800 | 590909200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 554 | 20240617 | 101700 | 590909200 | 23400 | 23350 | 23400 | 23350 | 125 |
| 555 | 20240617 | 101600 | 587989450 | 23400 | 23400 | 23400 | 23400 | 5 |
| 556 | 20240617 | 101500 | 587872450 | 23400 | 23350 | 23400 | 23350 | 396 |
| 557 | 20240617 | 101400 | 578623150 | 23350 | 23400 | 23400 | 23350 | 6 |
| 558 | 20240617 | 101300 | 578483000 | 23400 | 23400 | 23400 | 23400 | 176 |
| 559 | 20240617 | 101200 | 574364600 | 23400 | 23400 | 23400 | 23400 | 180 |
| 560 | 20240617 | 101100 | 570152600 | 23400 | 23350 | 23400 | 23350 | 140 |
| 561 | 20240617 | 101000 | 566881800 | 23400 | 23400 | 23400 | 23400 | 50 |
| 562 | 20240617 | 100900 | 565711800 | 23400 | 23400 | 23400 | 23400 | 64 |
| 563 | 20240617 | 100800 | 564214200 | 23450 | 23450 | 23450 | 23450 | 50 |
| 564 | 20240617 | 100700 | 563041700 | 23450 | 23400 | 23450 | 23400 | 228 |
| 565 | 20240617 | 100600 | 557705550 | 23350 | 23400 | 23400 | 23350 | 271 |
| 566 | 20240617 | 100500 | 551369350 | 23400 | 23400 | 23400 | 23400 | 30 |
| 567 | 20240617 | 100400 | 550667350 | 23400 | 23350 | 23400 | 23350 | 108 |
| 568 | 20240617 | 100300 | 548145450 | 23350 | 23350 | 23350 | 23350 | 111 |
| 569 | 20240617 | 100200 | 545553600 | 23350 | 23300 | 23350 | 23300 | 187 |
| 570 | 20240617 | 100100 | 541195550 | 23300 | 23350 | 23350 | 23300 | 97 |
| 571 | 20240617 | 100000 | 538935400 | 23350 | 23400 | 23400 | 23350 | 86 |
| 572 | 20240617 | 095900 | 536927250 | 23400 | 23350 | 23400 | 23350 | 42 |
| 573 | 20240617 | 095800 | 535946300 | 23300 | 23350 | 23350 | 23300 | 223 |
| 574 | 20240617 | 095700 | 530745300 | 23400 | 23400 | 23400 | 23400 | 56 |
| 575 | 20240617 | 095600 | 529434900 | 23400 | 23350 | 23400 | 23350 | 152 |
| 576 | 20240617 | 095500 | 525885150 | 23400 | 23350 | 23400 | 23350 | 6 |
| 577 | 20240617 | 095400 | 525745000 | 23350 | 23350 | 23350 | 23350 | 18 |
| 578 | 20240617 | 095300 | 525324700 | 23350 | 23350 | 23350 | 23350 | 35 |
| 579 | 20240617 | 095200 | 524507450 | 23350 | 23350 | 23350 | 23350 | 23 |
| 580 | 20240617 | 095100 | 523970400 | 23400 | 23350 | 23400 | 23350 | 120 |
| 581 | 20240617 | 095000 | 521166950 | 23400 | 23350 | 23400 | 23350 | 68 |
| 582 | 20240617 | 094900 | 519579100 | 23350 | 23400 | 23400 | 23350 | 105 |
| 583 | 20240617 | 094800 | 517127100 | 23350 | 23400 | 23400 | 23350 | 41 |
| 584 | 20240617 | 094700 | 516169600 | 23350 | 23350 | 23350 | 23350 | 46 |
| 585 | 20240617 | 094600 | 515095500 | 23350 | 23350 | 23350 | 23300 | 47 |
| 586 | 20240617 | 094500 | 513999750 | 23300 | 23400 | 23400 | 23300 | 591 |
| 587 | 20240617 | 094400 | 500195000 | 23450 | 23400 | 23450 | 23400 | 122 |
| 588 | 20240617 | 094300 | 497339750 | 23400 | 23450 | 23450 | 23400 | 77 |
| 589 | 20240617 | 094200 | 495535800 | 23400 | 23450 | 23450 | 23400 | 25 |
| 590 | 20240617 | 094100 | 494950750 | 23400 | 23400 | 23400 | 23400 | 31 |
| 591 | 20240617 | 094000 | 494225350 | 23400 | 23400 | 23400 | 23400 | 28 |
| 592 | 20240617 | 093900 | 493570150 | 23450 | 23400 | 23450 | 23400 | 47 |
| 593 | 20240617 | 093800 | 492469850 | 23400 | 23450 | 23450 | 23400 | 27 |
| 594 | 20240617 | 093700 | 491837500 | 23450 | 23450 | 23450 | 23400 | 27 |
| 595 | 20240617 | 093600 | 491205400 | 23400 | 23450 | 23450 | 23400 | 156 |
| 596 | 20240617 | 093500 | 487554650 | 23400 | 23400 | 23400 | 23400 | 88 |
| 597 | 20240617 | 093400 | 485495450 | 23400 | 23350 | 23400 | 23350 | 52 |
| 598 | 20240617 | 093300 | 484280150 | 23350 | 23300 | 23350 | 23300 | 135 |
| 599 | 20240617 | 093200 | 481128150 | 23300 | 23300 | 23300 | 23300 | 39 |
| 600 | 20240617 | 093100 | 480219450 | 23350 | 23350 | 23350 | 23300 | 66 |
| 601 | 20240617 | 093000 | 478680050 | 23300 | 23300 | 23350 | 23300 | 392 |
| 602 | 20240617 | 092900 | 469532700 | 23250 | 23300 | 23300 | 23250 | 51 |
| 603 | 20240617 | 092800 | 468345100 | 23350 | 23300 | 23350 | 23200 | 2485 |
| 604 | 20240617 | 092700 | 410564500 | 23300 | 23300 | 23300 | 23300 | 206 |
| 605 | 20240617 | 092600 | 405764700 | 23300 | 23350 | 23350 | 23300 | 50 |
| 606 | 20240617 | 092500 | 404599000 | 23350 | 23250 | 23350 | 23250 | 422 |
| 607 | 20240617 | 092400 | 394746700 | 23300 | 23250 | 23300 | 23250 | 189 |
| 608 | 20240617 | 092300 | 390349650 | 23250 | 23300 | 23300 | 23250 | 123 |
| 609 | 20240617 | 092200 | 387486800 | 23350 | 23250 | 23350 | 23250 | 501 |
| 610 | 20240617 | 092100 | 375813600 | 23250 | 23300 | 23300 | 23250 | 574 |
| 611 | 20240617 | 092000 | 362464400 | 23300 | 23350 | 23350 | 23300 | 43 |
| 612 | 20240617 | 091900 | 361461400 | 23350 | 23300 | 23350 | 23300 | 14 |
| 613 | 20240617 | 091800 | 361134900 | 23300 | 23250 | 23300 | 23250 | 160 |
| 614 | 20240617 | 091700 | 357408300 | 23250 | 23200 | 23250 | 23200 | 100 |
| 615 | 20240617 | 091600 | 355084950 | 23250 | 23200 | 23250 | 23150 | 985 |
| 616 | 20240617 | 091500 | 332209400 | 23200 | 23200 | 23200 | 23200 | 75 |
| 617 | 20240617 | 091400 | 330469400 | 23200 | 23200 | 23200 | 23150 | 571 |
| 618 | 20240617 | 091300 | 317226800 | 23200 | 23250 | 23250 | 23200 | 111 |
| 619 | 20240617 | 091200 | 314651050 | 23250 | 23200 | 23250 | 23150 | 550 |
| 620 | 20240617 | 091100 | 301909300 | 23150 | 23200 | 23200 | 23150 | 693 |
| 621 | 20240617 | 091000 | 285833950 | 23200 | 23250 | 23250 | 23200 | 122 |
| 622 | 20240617 | 090900 | 282999200 | 23250 | 23250 | 23250 | 23200 | 50 |
| 623 | 20240617 | 090800 | 281838400 | 23250 | 23200 | 23250 | 23150 | 2317 |
| 624 | 20240617 | 090700 | 228074450 | 23250 | 23300 | 23300 | 23250 | 1736 |
| 625 | 20240617 | 090600 | 187712400 | 23300 | 23250 | 23300 | 23250 | 462 |
| 626 | 20240617 | 090500 | 176970500 | 23250 | 23400 | 23400 | 23250 | 1098 |
| 627 | 20240617 | 090400 | 151385500 | 23400 | 23400 | 23400 | 23400 | 174 |
| 628 | 20240617 | 090300 | 147313900 | 23300 | 23350 | 23400 | 23300 | 580 |
| 629 | 20240617 | 090200 | 133781650 | 23400 | 23350 | 23450 | 23350 | 132 |
| 630 | 20240617 | 090100 | 130693850 | 23350 | 23300 | 23350 | 23200 | 287 |
| 631 | 20240617 | 090000 | 124013500 | 23300 | 23400 | 23450 | 23000 | 5335 |