31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 184400 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 10601 |
| 3 | 20240619 | 184300 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20240619 | 184200 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20240619 | 184100 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20240619 | 184000 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20240619 | 183900 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20240619 | 183800 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20240619 | 183700 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20240619 | 183600 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20240619 | 183500 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20240619 | 183400 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20240619 | 183300 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20240619 | 183200 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20240619 | 183100 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20240619 | 183000 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20240619 | 182900 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20240619 | 182800 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20240619 | 182700 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20240619 | 182600 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20240619 | 182500 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20240619 | 182400 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20240619 | 182300 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20240619 | 182200 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20240619 | 182100 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20240619 | 182000 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20240619 | 181900 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20240619 | 181800 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20240619 | 181700 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20240619 | 181600 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20240619 | 181500 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20240619 | 181400 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 10601 |
| 33 | 20240619 | 181300 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20240619 | 181200 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20240619 | 181100 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20240619 | 181000 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20240619 | 180900 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20240619 | 180800 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20240619 | 180700 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20240619 | 180600 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20240619 | 180500 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20240619 | 180400 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20240619 | 180300 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20240619 | 180200 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20240619 | 180100 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20240619 | 180000 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20240619 | 175900 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20240619 | 175800 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20240619 | 175700 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20240619 | 175600 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20240619 | 175500 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20240619 | 175400 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20240619 | 175300 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20240619 | 175200 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20240619 | 175100 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20240619 | 175000 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20240619 | 174900 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20240619 | 174800 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20240619 | 174700 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20240619 | 174600 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20240619 | 174500 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20240619 | 174400 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 10601 |
| 63 | 20240619 | 174300 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20240619 | 174200 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20240619 | 174100 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20240619 | 174000 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20240619 | 173900 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20240619 | 173800 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20240619 | 173700 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20240619 | 173600 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20240619 | 173500 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20240619 | 173400 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20240619 | 173300 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20240619 | 173200 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20240619 | 173100 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20240619 | 173000 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20240619 | 172900 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20240619 | 172800 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20240619 | 172700 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20240619 | 172600 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20240619 | 172500 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20240619 | 172400 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20240619 | 172300 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20240619 | 172200 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20240619 | 172100 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20240619 | 172000 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20240619 | 171900 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20240619 | 171800 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20240619 | 171700 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20240619 | 171600 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20240619 | 171500 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20240619 | 171400 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 10601 |
| 93 | 20240619 | 171300 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20240619 | 171200 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20240619 | 171100 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20240619 | 171000 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20240619 | 170900 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20240619 | 170800 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20240619 | 170700 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20240619 | 170600 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20240619 | 170500 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20240619 | 170400 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20240619 | 170300 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20240619 | 170200 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20240619 | 170100 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20240619 | 170000 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20240619 | 165900 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20240619 | 165800 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20240619 | 165700 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20240619 | 165600 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20240619 | 165500 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20240619 | 165400 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20240619 | 165300 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20240619 | 165200 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20240619 | 165100 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20240619 | 165000 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20240619 | 164900 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20240619 | 164800 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20240619 | 164700 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20240619 | 164600 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20240619 | 164500 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20240619 | 164400 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 10601 |
| 123 | 20240619 | 164300 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20240619 | 164200 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20240619 | 164100 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20240619 | 164000 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20240619 | 163900 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20240619 | 163800 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20240619 | 163700 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20240619 | 163600 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20240619 | 163500 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20240619 | 163400 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20240619 | 163300 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20240619 | 163200 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20240619 | 163100 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20240619 | 163000 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20240619 | 162900 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20240619 | 162800 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20240619 | 162700 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20240619 | 162600 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20240619 | 162500 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20240619 | 162400 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20240619 | 162300 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20240619 | 162200 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20240619 | 162100 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20240619 | 162000 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20240619 | 161900 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20240619 | 161800 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20240619 | 161700 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20240619 | 161600 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20240619 | 161500 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20240619 | 161400 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 10601 |
| 153 | 20240619 | 161300 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20240619 | 161200 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20240619 | 161100 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20240619 | 161000 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20240619 | 160900 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20240619 | 160800 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20240619 | 160700 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20240619 | 160600 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20240619 | 160500 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20240619 | 160400 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20240619 | 160300 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20240619 | 160200 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20240619 | 160100 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20240619 | 160000 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20240619 | 155900 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20240619 | 155800 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20240619 | 155700 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20240619 | 155600 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20240619 | 155500 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20240619 | 155400 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20240619 | 155300 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20240619 | 155200 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20240619 | 155100 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20240619 | 155000 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20240619 | 154900 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20240619 | 154800 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20240619 | 154700 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20240619 | 154600 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20240619 | 154500 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20240619 | 154400 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 10601 |
| 183 | 20240619 | 154300 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20240619 | 154200 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20240619 | 154100 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20240619 | 154000 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20240619 | 153900 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20240619 | 153800 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20240619 | 153700 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20240619 | 153600 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20240619 | 153500 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20240619 | 153400 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20240619 | 153300 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20240619 | 153200 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20240619 | 153100 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20240619 | 153000 | 3677571000 | 24750 | 24750 | 24750 | 24750 | 10601 |
| 197 | 20240619 | 152900 | 3415196250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20240619 | 152800 | 3415196250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20240619 | 152700 | 3415196250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 200 | 20240619 | 152600 | 3415196250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 201 | 20240619 | 152500 | 3415196250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 202 | 20240619 | 152400 | 3415196250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 203 | 20240619 | 152300 | 3415196250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 204 | 20240619 | 152200 | 3415196250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 205 | 20240619 | 152100 | 3415196250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 206 | 20240619 | 152000 | 3415196250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 207 | 20240619 | 151900 | 3415196250 | 24750 | 24700 | 24750 | 24650 | 457 |
| 208 | 20240619 | 151800 | 3403913350 | 24750 | 24650 | 24750 | 24650 | 210 |
| 209 | 20240619 | 151700 | 3398730900 | 24650 | 24650 | 24750 | 24650 | 284 |
| 210 | 20240619 | 151600 | 3391727300 | 24750 | 24700 | 24750 | 24650 | 1296 |
| 211 | 20240619 | 151500 | 3359721000 | 24750 | 24700 | 24750 | 24700 | 279 |
| 212 | 20240619 | 151400 | 3352829500 | 24700 | 24700 | 24750 | 24700 | 396 |
| 213 | 20240619 | 151300 | 3343047950 | 24700 | 24700 | 24750 | 24700 | 402 |
| 214 | 20240619 | 151200 | 3333116650 | 24700 | 24700 | 24750 | 24700 | 348 |
| 215 | 20240619 | 151100 | 3324520800 | 24700 | 24750 | 24750 | 24700 | 296 |
| 216 | 20240619 | 151000 | 3317208950 | 24700 | 24700 | 24700 | 24700 | 386 |
| 217 | 20240619 | 150900 | 3307674750 | 24700 | 24700 | 24750 | 24700 | 337 |
| 218 | 20240619 | 150800 | 3299350500 | 24700 | 24750 | 24750 | 24700 | 307 |
| 219 | 20240619 | 150700 | 3291767300 | 24700 | 24700 | 24700 | 24700 | 283 |
| 220 | 20240619 | 150600 | 3284777200 | 24750 | 24700 | 24750 | 24700 | 199 |
| 221 | 20240619 | 150500 | 3279861600 | 24700 | 24700 | 24750 | 24700 | 281 |
| 222 | 20240619 | 150400 | 3272920550 | 24700 | 24750 | 24750 | 24700 | 339 |
| 223 | 20240619 | 150300 | 3264544350 | 24700 | 24750 | 24750 | 24700 | 214 |
| 224 | 20240619 | 150200 | 3259258250 | 24700 | 24750 | 24750 | 24700 | 43 |
| 225 | 20240619 | 150100 | 3258196050 | 24750 | 24700 | 24750 | 24700 | 7 |
| 226 | 20240619 | 150000 | 3258022900 | 24700 | 24650 | 24750 | 24650 | 693 |
| 227 | 20240619 | 145900 | 3240906650 | 24650 | 24650 | 24700 | 24650 | 361 |
| 228 | 20240619 | 145800 | 3232001300 | 24650 | 24700 | 24700 | 24650 | 44 |
| 229 | 20240619 | 145700 | 3230915100 | 24700 | 24650 | 24700 | 24650 | 259 |
| 230 | 20240619 | 145600 | 3224528850 | 24650 | 24700 | 24700 | 24650 | 122 |
| 231 | 20240619 | 145500 | 3221518800 | 24650 | 24650 | 24750 | 24650 | 1002 |
| 232 | 20240619 | 145400 | 3196787650 | 24650 | 24700 | 24750 | 24650 | 308 |
| 233 | 20240619 | 145300 | 3189182700 | 24750 | 24700 | 24750 | 24650 | 237 |
| 234 | 20240619 | 145200 | 3183337800 | 24650 | 24700 | 24750 | 24650 | 153 |
| 235 | 20240619 | 145100 | 3179558650 | 24700 | 24700 | 24700 | 24700 | 17 |
| 236 | 20240619 | 145000 | 3179138750 | 24700 | 24700 | 24750 | 24650 | 18 |
| 237 | 20240619 | 144900 | 3178694300 | 24750 | 24700 | 24750 | 24700 | 715 |
| 238 | 20240619 | 144800 | 3161002600 | 24700 | 24700 | 24750 | 24700 | 12 |
| 239 | 20240619 | 144700 | 3160705950 | 24650 | 24700 | 24750 | 24650 | 124 |
| 240 | 20240619 | 144600 | 3157643200 | 24700 | 24700 | 24750 | 24700 | 117 |
| 241 | 20240619 | 144500 | 3154753250 | 24750 | 24700 | 24750 | 24700 | 860 |
| 242 | 20240619 | 144400 | 3133511000 | 24650 | 24650 | 24700 | 24650 | 251 |
| 243 | 20240619 | 144300 | 3127323150 | 24700 | 24650 | 24700 | 24650 | 217 |
| 244 | 20240619 | 144200 | 3121974050 | 24650 | 24650 | 24700 | 24650 | 406 |
| 245 | 20240619 | 144100 | 3111965750 | 24650 | 24650 | 24700 | 24650 | 38 |
| 246 | 20240619 | 144000 | 3111028300 | 24650 | 24700 | 24700 | 24650 | 225 |
| 247 | 20240619 | 143900 | 3105482000 | 24650 | 24650 | 24700 | 24650 | 2082 |
| 248 | 20240619 | 143800 | 3054148500 | 24650 | 24650 | 24700 | 24650 | 174 |
| 249 | 20240619 | 143700 | 3049856550 | 24650 | 24700 | 24700 | 24650 | 270 |
| 250 | 20240619 | 143600 | 3043195250 | 24700 | 24750 | 24750 | 24700 | 31 |
| 251 | 20240619 | 143500 | 3042428800 | 24700 | 24750 | 24750 | 24700 | 53 |
| 252 | 20240619 | 143400 | 3041117850 | 24750 | 24700 | 24750 | 24700 | 78 |
| 253 | 20240619 | 143300 | 3039191000 | 24700 | 24700 | 24750 | 24700 | 41 |
| 254 | 20240619 | 143200 | 3038178050 | 24700 | 24700 | 24700 | 24700 | 13 |
| 255 | 20240619 | 143100 | 3037856950 | 24700 | 24700 | 24700 | 24700 | 117 |
| 256 | 20240619 | 143000 | 3034967050 | 24700 | 24700 | 24750 | 24700 | 139 |
| 257 | 20240619 | 142900 | 3031533100 | 24700 | 24650 | 24700 | 24650 | 914 |
| 258 | 20240619 | 142800 | 3008962550 | 24650 | 24650 | 24700 | 24650 | 23 |
| 259 | 20240619 | 142700 | 3008395050 | 24650 | 24700 | 24700 | 24650 | 17 |
| 260 | 20240619 | 142600 | 3007975700 | 24750 | 24700 | 24750 | 24650 | 1060 |
| 261 | 20240619 | 142500 | 2981793450 | 24650 | 24700 | 24700 | 24650 | 1167 |
| 262 | 20240619 | 142400 | 2952976250 | 24700 | 24750 | 24750 | 24700 | 126 |
| 263 | 20240619 | 142300 | 2949863850 | 24750 | 24700 | 24750 | 24650 | 120 |
| 264 | 20240619 | 142200 | 2946900200 | 24700 | 24700 | 24700 | 24650 | 220 |
| 265 | 20240619 | 142100 | 2941466450 | 24700 | 24700 | 24750 | 24700 | 13 |
| 266 | 20240619 | 142000 | 2941145200 | 24700 | 24700 | 24750 | 24700 | 19 |
| 267 | 20240619 | 141900 | 2940675650 | 24700 | 24700 | 24750 | 24700 | 227 |
| 268 | 20240619 | 141800 | 2935068450 | 24700 | 24750 | 24750 | 24700 | 116 |
| 269 | 20240619 | 141700 | 2932198100 | 24700 | 24750 | 24750 | 24700 | 85 |
| 270 | 20240619 | 141600 | 2930094450 | 24750 | 24750 | 24750 | 24700 | 21 |
| 271 | 20240619 | 141500 | 2929574750 | 24750 | 24800 | 24800 | 24750 | 13 |
| 272 | 20240619 | 141400 | 2929252800 | 24750 | 24750 | 24750 | 24700 | 35 |
| 273 | 20240619 | 141300 | 2928386800 | 24750 | 24800 | 24800 | 24700 | 24 |
| 274 | 20240619 | 141200 | 2927792550 | 24750 | 24700 | 24800 | 24650 | 996 |
| 275 | 20240619 | 141100 | 2903144600 | 24700 | 24750 | 24750 | 24700 | 22 |
| 276 | 20240619 | 141000 | 2902600550 | 24700 | 24700 | 24750 | 24700 | 3132 |
| 277 | 20240619 | 140900 | 2825163050 | 24700 | 24700 | 24750 | 24700 | 85 |
| 278 | 20240619 | 140800 | 2823063200 | 24700 | 24700 | 24750 | 24700 | 141 |
| 279 | 20240619 | 140700 | 2819580250 | 24700 | 24750 | 24750 | 24700 | 271 |
| 280 | 20240619 | 140600 | 2812886200 | 24750 | 24700 | 24750 | 24700 | 285 |
| 281 | 20240619 | 140500 | 2805846300 | 24700 | 24700 | 24700 | 24700 | 139 |
| 282 | 20240619 | 140400 | 2802413000 | 24700 | 24750 | 24750 | 24650 | 182 |
| 283 | 20240619 | 140300 | 2797924750 | 24700 | 24700 | 24750 | 24700 | 180 |
| 284 | 20240619 | 140200 | 2793478600 | 24700 | 24750 | 24750 | 24700 | 278 |
| 285 | 20240619 | 140100 | 2786611800 | 24700 | 24700 | 24750 | 24700 | 253 |
| 286 | 20240619 | 140000 | 2780362600 | 24700 | 24750 | 24750 | 24700 | 243 |
| 287 | 20240619 | 135900 | 2774360100 | 24700 | 24700 | 24700 | 24700 | 66 |
| 288 | 20240619 | 135800 | 2772729900 | 24700 | 24700 | 24750 | 24700 | 446 |
| 289 | 20240619 | 135700 | 2761713600 | 24700 | 24700 | 24750 | 24700 | 207 |
| 290 | 20240619 | 135600 | 2756600650 | 24700 | 24700 | 24750 | 24700 | 386 |
| 291 | 20240619 | 135500 | 2747066400 | 24700 | 24700 | 24700 | 24700 | 117 |
| 292 | 20240619 | 135400 | 2744176500 | 24750 | 24700 | 24750 | 24700 | 274 |
| 293 | 20240619 | 135300 | 2737408050 | 24700 | 24700 | 24750 | 24700 | 172 |
| 294 | 20240619 | 135200 | 2733159600 | 24700 | 24700 | 24750 | 24700 | 76 |
| 295 | 20240619 | 135100 | 2731282350 | 24750 | 24700 | 24750 | 24700 | 64 |
| 296 | 20240619 | 135000 | 2729701350 | 24700 | 24700 | 24750 | 24700 | 18 |
| 297 | 20240619 | 134900 | 2729256700 | 24700 | 24750 | 24750 | 24700 | 139 |
| 298 | 20240619 | 134800 | 2725823300 | 24700 | 24700 | 24750 | 24700 | 18 |
| 299 | 20240619 | 134700 | 2725378650 | 24700 | 24700 | 24750 | 24700 | 124 |
| 300 | 20240619 | 134600 | 2722315550 | 24700 | 24700 | 24800 | 24700 | 238 |
| 301 | 20240619 | 134500 | 2716433000 | 24750 | 24750 | 24750 | 24750 | 337 |
| 302 | 20240619 | 134400 | 2708092250 | 24750 | 24700 | 24800 | 24650 | 1077 |
| 303 | 20240619 | 134300 | 2681434750 | 24700 | 24650 | 24750 | 24650 | 2099 |
| 304 | 20240619 | 134200 | 2629529800 | 24700 | 24750 | 24750 | 24700 | 87 |
| 305 | 20240619 | 134100 | 2627380400 | 24700 | 24650 | 24700 | 24600 | 2932 |
| 306 | 20240619 | 134000 | 2554970800 | 24650 | 24650 | 24700 | 24650 | 220 |
| 307 | 20240619 | 133900 | 2549546300 | 24650 | 24650 | 24650 | 24650 | 151 |
| 308 | 20240619 | 133800 | 2545824150 | 24650 | 24650 | 24700 | 24650 | 145 |
| 309 | 20240619 | 133700 | 2542249800 | 24650 | 24650 | 24700 | 24650 | 307 |
| 310 | 20240619 | 133600 | 2534682200 | 24650 | 24600 | 24650 | 24600 | 180 |
| 311 | 20240619 | 133500 | 2530246500 | 24650 | 24650 | 24650 | 24600 | 206 |
| 312 | 20240619 | 133400 | 2525177000 | 24650 | 24650 | 24650 | 24650 | 106 |
| 313 | 20240619 | 133300 | 2522564100 | 24650 | 24650 | 24650 | 24650 | 406 |
| 314 | 20240619 | 133200 | 2512556200 | 24650 | 24650 | 24700 | 24650 | 120 |
| 315 | 20240619 | 133100 | 2509598100 | 24700 | 24650 | 24700 | 24650 | 91 |
| 316 | 20240619 | 133000 | 2507354900 | 24650 | 24650 | 24700 | 24650 | 139 |
| 317 | 20240619 | 132900 | 2503928450 | 24650 | 24650 | 24700 | 24650 | 997 |
| 318 | 20240619 | 132800 | 2479348600 | 24650 | 24650 | 24650 | 24650 | 229 |
| 319 | 20240619 | 132700 | 2473703750 | 24650 | 24650 | 24700 | 24650 | 148 |
| 320 | 20240619 | 132600 | 2470055400 | 24650 | 24650 | 24650 | 24650 | 194 |
| 321 | 20240619 | 132500 | 2465273300 | 24650 | 24650 | 24700 | 24650 | 163 |
| 322 | 20240619 | 132400 | 2461255250 | 24650 | 24650 | 24700 | 24650 | 118 |
| 323 | 20240619 | 132300 | 2458346500 | 24650 | 24650 | 24700 | 24650 | 224 |
| 324 | 20240619 | 132200 | 2452824600 | 24650 | 24650 | 24700 | 24650 | 144 |
| 325 | 20240619 | 132100 | 2449274800 | 24650 | 24650 | 24700 | 24650 | 156 |
| 326 | 20240619 | 132000 | 2445427500 | 24650 | 24650 | 24650 | 24650 | 15 |
| 327 | 20240619 | 131900 | 2445057750 | 24700 | 24700 | 24700 | 24650 | 227 |
| 328 | 20240619 | 131800 | 2439462000 | 24650 | 24700 | 24700 | 24650 | 48 |
| 329 | 20240619 | 131700 | 2438278600 | 24650 | 24650 | 24700 | 24650 | 250 |
| 330 | 20240619 | 131600 | 2432106450 | 24650 | 24700 | 24700 | 24650 | 148 |
| 331 | 20240619 | 131500 | 2428456900 | 24650 | 24650 | 24700 | 24650 | 32 |
| 332 | 20240619 | 131400 | 2427667950 | 24650 | 24700 | 24700 | 24650 | 120 |
| 333 | 20240619 | 131300 | 2424709850 | 24650 | 24650 | 24700 | 24650 | 11 |
| 334 | 20240619 | 131200 | 2424438600 | 24650 | 24600 | 24700 | 24600 | 127 |
| 335 | 20240619 | 131100 | 2421308250 | 24700 | 24600 | 24700 | 24600 | 617 |
| 336 | 20240619 | 131000 | 2406099250 | 24650 | 24600 | 24650 | 24600 | 18 |
| 337 | 20240619 | 130900 | 2405656150 | 24650 | 24650 | 24650 | 24600 | 71 |
| 338 | 20240619 | 130800 | 2403906850 | 24600 | 24600 | 24650 | 24600 | 55 |
| 339 | 20240619 | 130700 | 2402551700 | 24600 | 24600 | 24600 | 24600 | 139 |
| 340 | 20240619 | 130600 | 2399132300 | 24600 | 24650 | 24650 | 24600 | 14 |
| 341 | 20240619 | 130500 | 2398787800 | 24600 | 24650 | 24650 | 24600 | 112 |
| 342 | 20240619 | 130400 | 2396027500 | 24650 | 24600 | 24650 | 24600 | 138 |
| 343 | 20240619 | 130300 | 2392627300 | 24600 | 24600 | 24650 | 24600 | 12 |
| 344 | 20240619 | 130200 | 2392332050 | 24600 | 24600 | 24650 | 24600 | 117 |
| 345 | 20240619 | 130100 | 2389453750 | 24650 | 24600 | 24650 | 24600 | 31 |
| 346 | 20240619 | 130000 | 2388690600 | 24650 | 24650 | 24650 | 24600 | 484 |
| 347 | 20240619 | 125900 | 2376768600 | 24600 | 24600 | 24650 | 24600 | 17 |
| 348 | 20240619 | 125800 | 2376350350 | 24650 | 24600 | 24650 | 24600 | 115 |
| 349 | 20240619 | 125700 | 2373521250 | 24600 | 24650 | 24650 | 24600 | 15 |
| 350 | 20240619 | 125600 | 2373152150 | 24650 | 24600 | 24650 | 24600 | 412 |
| 351 | 20240619 | 125500 | 2362998000 | 24650 | 24600 | 24650 | 24600 | 96 |
| 352 | 20240619 | 125400 | 2360632100 | 24600 | 24600 | 24650 | 24600 | 39 |
| 353 | 20240619 | 125300 | 2359672600 | 24600 | 24650 | 24650 | 24600 | 121 |
| 354 | 20240619 | 125200 | 2356690000 | 24700 | 24650 | 24700 | 24650 | 29 |
| 355 | 20240619 | 125100 | 2355975100 | 24650 | 24650 | 24650 | 24600 | 117 |
| 356 | 20240619 | 125000 | 2353091250 | 24650 | 24650 | 24700 | 24650 | 17 |
| 357 | 20240619 | 124900 | 2352672150 | 24650 | 24650 | 24650 | 24650 | 19 |
| 358 | 20240619 | 124800 | 2352203800 | 24650 | 24650 | 24700 | 24650 | 118 |
| 359 | 20240619 | 124700 | 2349294950 | 24650 | 24650 | 24650 | 24650 | 62 |
| 360 | 20240619 | 124600 | 2347766650 | 24650 | 24650 | 24700 | 24650 | 192 |
| 361 | 20240619 | 124500 | 2343033750 | 24650 | 24650 | 24650 | 24650 | 24 |
| 362 | 20240619 | 124400 | 2342442150 | 24650 | 24650 | 24700 | 24600 | 309 |
| 363 | 20240619 | 124300 | 2334825350 | 24650 | 24650 | 24650 | 24650 | 638 |
| 364 | 20240619 | 124200 | 2319098650 | 24650 | 24650 | 24650 | 24650 | 18 |
| 365 | 20240619 | 124100 | 2318654950 | 24700 | 24650 | 24700 | 24650 | 19 |
| 366 | 20240619 | 124000 | 2318186450 | 24700 | 24700 | 24700 | 24650 | 22 |
| 367 | 20240619 | 123900 | 2317643550 | 24650 | 24700 | 24700 | 24650 | 125 |
| 368 | 20240619 | 123800 | 2314562150 | 24700 | 24650 | 24700 | 24650 | 11 |
| 369 | 20240619 | 123700 | 2314290800 | 24700 | 24650 | 24700 | 24650 | 136 |
| 370 | 20240619 | 123600 | 2310938150 | 24700 | 24650 | 24700 | 24650 | 8 |
| 371 | 20240619 | 123500 | 2310740850 | 24650 | 24650 | 24650 | 24650 | 121 |
| 372 | 20240619 | 123400 | 2307758200 | 24650 | 24650 | 24700 | 24650 | 23 |
| 373 | 20240619 | 123300 | 2307191150 | 24650 | 24600 | 24650 | 24600 | 2498 |
| 374 | 20240619 | 123200 | 2245615650 | 24650 | 24650 | 24650 | 24600 | 326 |
| 375 | 20240619 | 123100 | 2237585750 | 24600 | 24600 | 24650 | 24600 | 37 |
| 376 | 20240619 | 123000 | 2236675500 | 24600 | 24600 | 24650 | 24600 | 130 |
| 377 | 20240619 | 122900 | 2233477400 | 24600 | 24650 | 24650 | 24600 | 49 |
| 378 | 20240619 | 122800 | 2232271300 | 24600 | 24600 | 24650 | 24600 | 153 |
| 379 | 20240619 | 122700 | 2228507000 | 24650 | 24650 | 24650 | 24600 | 12 |
| 380 | 20240619 | 122600 | 2228211700 | 24600 | 24600 | 24600 | 24600 | 51 |
| 381 | 20240619 | 122500 | 2226957100 | 24600 | 24650 | 24650 | 24600 | 219 |
| 382 | 20240619 | 122400 | 2221569500 | 24600 | 24600 | 24650 | 24600 | 39 |
| 383 | 20240619 | 122300 | 2220610050 | 24600 | 24600 | 24600 | 24600 | 119 |
| 384 | 20240619 | 122200 | 2217682650 | 24600 | 24600 | 24650 | 24600 | 40 |
| 385 | 20240619 | 122100 | 2216698500 | 24650 | 24600 | 24650 | 24550 | 272 |
| 386 | 20240619 | 122000 | 2210006900 | 24600 | 24600 | 24650 | 24600 | 1045 |
| 387 | 20240619 | 121900 | 2184299800 | 24650 | 24600 | 24650 | 24600 | 70 |
| 388 | 20240619 | 121800 | 2182574750 | 24600 | 24600 | 24650 | 24600 | 165 |
| 389 | 20240619 | 121700 | 2178515150 | 24650 | 24600 | 24650 | 24600 | 9 |
| 390 | 20240619 | 121600 | 2178293700 | 24600 | 24650 | 24650 | 24600 | 216 |
| 391 | 20240619 | 121500 | 2172980000 | 24600 | 24600 | 24650 | 24600 | 20 |
| 392 | 20240619 | 121400 | 2172487950 | 24600 | 24600 | 24600 | 24600 | 246 |
| 393 | 20240619 | 121300 | 2166436350 | 24600 | 24600 | 24650 | 24600 | 18 |
| 394 | 20240619 | 121200 | 2165993450 | 24600 | 24650 | 24650 | 24600 | 34 |
| 395 | 20240619 | 121100 | 2165155900 | 24650 | 24600 | 24650 | 24600 | 63 |
| 396 | 20240619 | 121000 | 2163603500 | 24650 | 24600 | 24650 | 24600 | 74 |
| 397 | 20240619 | 120900 | 2161780450 | 24650 | 24600 | 24650 | 24600 | 36 |
| 398 | 20240619 | 120800 | 2160893300 | 24650 | 24600 | 24650 | 24600 | 23 |
| 399 | 20240619 | 120700 | 2160327200 | 24650 | 24600 | 24650 | 24600 | 23 |
| 400 | 20240619 | 120600 | 2159761050 | 24650 | 24550 | 24650 | 24550 | 1437 |
| 401 | 20240619 | 120500 | 2124407450 | 24550 | 24600 | 24600 | 24550 | 45 |
| 402 | 20240619 | 120400 | 2123302400 | 24550 | 24550 | 24600 | 24550 | 120 |
| 403 | 20240619 | 120300 | 2120356350 | 24550 | 24550 | 24600 | 24550 | 115 |
| 404 | 20240619 | 120200 | 2117533050 | 24550 | 24550 | 24600 | 24550 | 218 |
| 405 | 20240619 | 120100 | 2112181050 | 24550 | 24550 | 24550 | 24550 | 8 |
| 406 | 20240619 | 120000 | 2111984650 | 24550 | 24550 | 24600 | 24550 | 119 |
| 407 | 20240619 | 115900 | 2109063100 | 24550 | 24550 | 24600 | 24550 | 33 |
| 408 | 20240619 | 115800 | 2108252900 | 24550 | 24550 | 24600 | 24550 | 38 |
| 409 | 20240619 | 115700 | 2107319950 | 24600 | 24550 | 24600 | 24550 | 114 |
| 410 | 20240619 | 115600 | 2104521200 | 24600 | 24550 | 24600 | 24550 | 341 |
| 411 | 20240619 | 115500 | 2096149550 | 24550 | 24600 | 24600 | 24550 | 52 |
| 412 | 20240619 | 115400 | 2094870900 | 24550 | 24550 | 24600 | 24550 | 25 |
| 413 | 20240619 | 115300 | 2094257100 | 24550 | 24550 | 24600 | 24500 | 1093 |
| 414 | 20240619 | 115200 | 2067380400 | 24550 | 24550 | 24600 | 24500 | 2183 |
| 415 | 20240619 | 115100 | 2013679500 | 24550 | 24600 | 24600 | 24550 | 436 |
| 416 | 20240619 | 115000 | 2002973650 | 24550 | 24600 | 24600 | 24550 | 41 |
| 417 | 20240619 | 114900 | 2001967000 | 24550 | 24550 | 24550 | 24550 | 513 |
| 418 | 20240619 | 114800 | 1989372850 | 24550 | 24550 | 24600 | 24550 | 140 |
| 419 | 20240619 | 114700 | 1985935800 | 24550 | 24550 | 24550 | 24550 | 9 |
| 420 | 20240619 | 114600 | 1985714850 | 24550 | 24550 | 24550 | 24550 | 355 |
| 421 | 20240619 | 114500 | 1976999600 | 24550 | 24550 | 24550 | 24550 | 11 |
| 422 | 20240619 | 114400 | 1976729550 | 24550 | 24550 | 24550 | 24550 | 18 |
| 423 | 20240619 | 114300 | 1976287650 | 24550 | 24550 | 24550 | 24550 | 125 |
| 424 | 20240619 | 114200 | 1973218900 | 24550 | 24550 | 24600 | 24550 | 15 |
| 425 | 20240619 | 114100 | 1972850600 | 24550 | 24550 | 24600 | 24550 | 121 |
| 426 | 20240619 | 114000 | 1969880000 | 24550 | 24500 | 24550 | 24500 | 189 |
| 427 | 20240619 | 113900 | 1965240100 | 24500 | 24500 | 24550 | 24500 | 208 |
| 428 | 20240619 | 113800 | 1960139900 | 24500 | 24500 | 24500 | 24500 | 20 |
| 429 | 20240619 | 113700 | 1959649900 | 24500 | 24500 | 24550 | 24500 | 7154 |
| 430 | 20240619 | 113600 | 1784376850 | 24500 | 24500 | 24550 | 24500 | 274 |
| 431 | 20240619 | 113500 | 1777650950 | 24550 | 24550 | 24550 | 24500 | 111 |
| 432 | 20240619 | 113400 | 1774927000 | 24500 | 24500 | 24550 | 24500 | 751 |
| 433 | 20240619 | 113300 | 1756527400 | 24500 | 24500 | 24550 | 24500 | 17 |
| 434 | 20240619 | 113200 | 1756110850 | 24550 | 24550 | 24550 | 24500 | 799 |
| 435 | 20240619 | 113100 | 1736532050 | 24550 | 24550 | 24600 | 24550 | 69 |
| 436 | 20240619 | 113000 | 1734837850 | 24550 | 24500 | 24550 | 24500 | 27 |
| 437 | 20240619 | 112900 | 1734175650 | 24600 | 24550 | 24600 | 24500 | 935 |
| 438 | 20240619 | 112800 | 1711264600 | 24550 | 24550 | 24550 | 24550 | 47 |
| 439 | 20240619 | 112700 | 1710110750 | 24500 | 24550 | 24550 | 24500 | 826 |
| 440 | 20240619 | 112600 | 1689865650 | 24550 | 24500 | 24600 | 24500 | 159 |
| 441 | 20240619 | 112500 | 1685962150 | 24550 | 24550 | 24550 | 24500 | 49 |
| 442 | 20240619 | 112400 | 1684759650 | 24500 | 24550 | 24600 | 24500 | 938 |
| 443 | 20240619 | 112300 | 1661729500 | 24550 | 24500 | 24550 | 24500 | 58 |
| 444 | 20240619 | 112200 | 1660305800 | 24600 | 24550 | 24600 | 24500 | 725 |
| 445 | 20240619 | 112100 | 1642542550 | 24500 | 24500 | 24550 | 24500 | 400 |
| 446 | 20240619 | 112000 | 1632725800 | 24500 | 24550 | 24550 | 24500 | 118 |
| 447 | 20240619 | 111900 | 1629834300 | 24500 | 24550 | 24550 | 24500 | 930 |
| 448 | 20240619 | 111800 | 1607035500 | 24550 | 24550 | 24550 | 24500 | 119 |
| 449 | 20240619 | 111700 | 1604114100 | 24500 | 24500 | 24550 | 24500 | 1538 |
| 450 | 20240619 | 111600 | 1566363000 | 24550 | 24550 | 24550 | 24500 | 1168 |
| 451 | 20240619 | 111500 | 1537690350 | 24500 | 24500 | 24550 | 24500 | 16 |
| 452 | 20240619 | 111400 | 1537298100 | 24500 | 24500 | 24550 | 24500 | 862 |
| 453 | 20240619 | 111300 | 1516172600 | 24550 | 24550 | 24550 | 24500 | 109 |
| 454 | 20240619 | 111200 | 1513497300 | 24500 | 24550 | 24550 | 24500 | 890 |
| 455 | 20240619 | 111100 | 1491683900 | 24500 | 24500 | 24550 | 24500 | 35 |
| 456 | 20240619 | 111000 | 1490825600 | 24550 | 24600 | 24600 | 24500 | 151 |
| 457 | 20240619 | 110900 | 1487120300 | 24600 | 24500 | 24600 | 24500 | 1066 |
| 458 | 20240619 | 110800 | 1460995100 | 24500 | 24550 | 24550 | 24500 | 155 |
| 459 | 20240619 | 110700 | 1457195200 | 24500 | 24550 | 24550 | 24500 | 1072 |
| 460 | 20240619 | 110600 | 1430895100 | 24500 | 24500 | 24550 | 24500 | 168 |
| 461 | 20240619 | 110500 | 1426777750 | 24500 | 24500 | 24600 | 24500 | 255 |
| 462 | 20240619 | 110400 | 1420525150 | 24600 | 24550 | 24600 | 24500 | 2364 |
| 463 | 20240619 | 110300 | 1362492900 | 24550 | 24550 | 24600 | 24550 | 172 |
| 464 | 20240619 | 110200 | 1358270150 | 24550 | 24550 | 24550 | 24550 | 947 |
| 465 | 20240619 | 110100 | 1335021300 | 24550 | 24600 | 24600 | 24550 | 913 |
| 466 | 20240619 | 110000 | 1312574400 | 24550 | 24600 | 24600 | 24550 | 175 |
| 467 | 20240619 | 105900 | 1308277450 | 24550 | 24600 | 24600 | 24550 | 1003 |
| 468 | 20240619 | 105800 | 1283651750 | 24550 | 24550 | 24600 | 24550 | 265 |
| 469 | 20240619 | 105700 | 1277140750 | 24550 | 24550 | 24600 | 24550 | 988 |
| 470 | 20240619 | 105600 | 1252884300 | 24550 | 24600 | 24600 | 24550 | 167 |
| 471 | 20240619 | 105500 | 1248782350 | 24600 | 24550 | 24600 | 24550 | 167 |
| 472 | 20240619 | 105400 | 1244682450 | 24550 | 24550 | 24550 | 24550 | 714 |
| 473 | 20240619 | 105300 | 1227153750 | 24550 | 24550 | 24550 | 24550 | 230 |
| 474 | 20240619 | 105200 | 1221507250 | 24550 | 24550 | 24550 | 24550 | 716 |
| 475 | 20240619 | 105100 | 1203929450 | 24600 | 24550 | 24600 | 24550 | 7 |
| 476 | 20240619 | 105000 | 1203757500 | 24550 | 24550 | 24550 | 24550 | 2 |
| 477 | 20240619 | 104900 | 1203708400 | 24550 | 24550 | 24600 | 24550 | 844 |
| 478 | 20240619 | 104800 | 1182981800 | 24600 | 24600 | 24600 | 24600 | 234 |
| 479 | 20240619 | 104700 | 1177225400 | 24550 | 24550 | 24550 | 24550 | 942 |
| 480 | 20240619 | 104600 | 1154099300 | 24600 | 24600 | 24600 | 24600 | 9 |
| 481 | 20240619 | 104500 | 1153877900 | 24550 | 24600 | 24600 | 24550 | 603 |
| 482 | 20240619 | 104400 | 1139044250 | 24550 | 24550 | 24600 | 24550 | 860 |
| 483 | 20240619 | 104300 | 1117930850 | 24600 | 24600 | 24600 | 24550 | 49 |
| 484 | 20240619 | 104200 | 1116725650 | 24600 | 24550 | 24600 | 24550 | 743 |
| 485 | 20240619 | 104100 | 1098484950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 486 | 20240619 | 104000 | 1098484950 | 24550 | 24600 | 24600 | 24550 | 5 |
| 487 | 20240619 | 103900 | 1098362050 | 24600 | 24550 | 24600 | 24550 | 1169 |
| 488 | 20240619 | 103800 | 1069640650 | 24600 | 24600 | 24600 | 24600 | 10 |
| 489 | 20240619 | 103700 | 1069394650 | 24550 | 24600 | 24600 | 24550 | 717 |
| 490 | 20240619 | 103600 | 1051792250 | 24600 | 24600 | 24600 | 24600 | 53 |
| 491 | 20240619 | 103500 | 1050488450 | 24550 | 24600 | 24600 | 24550 | 57 |
| 492 | 20240619 | 103400 | 1049086550 | 24600 | 24550 | 24600 | 24550 | 719 |
| 493 | 20240619 | 103300 | 1031435000 | 24600 | 24550 | 24600 | 24550 | 44 |
| 494 | 20240619 | 103200 | 1030354450 | 24600 | 24550 | 24600 | 24550 | 772 |
| 495 | 20240619 | 103100 | 1011399250 | 24550 | 24550 | 24550 | 24550 | 1 |
| 496 | 20240619 | 103000 | 1011374700 | 24550 | 24550 | 24550 | 24550 | 2 |
| 497 | 20240619 | 102900 | 1011325600 | 24550 | 24550 | 24600 | 24550 | 721 |
| 498 | 20240619 | 102800 | 993625000 | 24550 | 24600 | 24600 | 24550 | 50 |
| 499 | 20240619 | 102700 | 992395300 | 24550 | 24550 | 24600 | 24550 | 767 |
| 500 | 20240619 | 102600 | 973563600 | 24600 | 24550 | 24600 | 24550 | 5 |
| 501 | 20240619 | 102500 | 973440750 | 24600 | 24600 | 24600 | 24600 | 2 |
| 502 | 20240619 | 102400 | 973391550 | 24600 | 24600 | 24600 | 24550 | 734 |
| 503 | 20240619 | 102300 | 955371150 | 24600 | 24600 | 24600 | 24550 | 128 |
| 504 | 20240619 | 102200 | 952222400 | 24550 | 24550 | 24550 | 24550 | 720 |
| 505 | 20240619 | 102100 | 934546400 | 24550 | 24600 | 24650 | 24550 | 34 |
| 506 | 20240619 | 102000 | 933710700 | 24600 | 24650 | 24650 | 24600 | 16 |
| 507 | 20240619 | 101900 | 933316550 | 24550 | 24600 | 24600 | 24550 | 717 |
| 508 | 20240619 | 101800 | 915708800 | 24600 | 24600 | 24600 | 24600 | 3 |
| 509 | 20240619 | 101700 | 915635000 | 24550 | 24600 | 24650 | 24550 | 717 |
| 510 | 20240619 | 101600 | 898023650 | 24600 | 24600 | 24600 | 24600 | 7 |
| 511 | 20240619 | 101500 | 897851450 | 24600 | 24600 | 24600 | 24600 | 6 |
| 512 | 20240619 | 101400 | 897703850 | 24600 | 24600 | 24600 | 24550 | 965 |
| 513 | 20240619 | 101300 | 874000700 | 24600 | 24550 | 24600 | 24550 | 67 |
| 514 | 20240619 | 101200 | 872352800 | 24550 | 24550 | 24550 | 24550 | 717 |
| 515 | 20240619 | 101100 | 854750450 | 24600 | 24650 | 24650 | 24600 | 62 |
| 516 | 20240619 | 101000 | 853225200 | 24600 | 24550 | 24600 | 24550 | 161 |
| 517 | 20240619 | 100900 | 849264700 | 24550 | 24600 | 24600 | 24550 | 741 |
| 518 | 20240619 | 100800 | 831072200 | 24600 | 24600 | 24600 | 24600 | 5 |
| 519 | 20240619 | 100700 | 830949200 | 24600 | 24600 | 24650 | 24550 | 722 |
| 520 | 20240619 | 100600 | 813223150 | 24600 | 24600 | 24600 | 24550 | 1021 |
| 521 | 20240619 | 100500 | 788106650 | 24650 | 24650 | 24650 | 24600 | 92 |
| 522 | 20240619 | 100400 | 785840300 | 24550 | 24600 | 24600 | 24550 | 736 |
| 523 | 20240619 | 100300 | 767766450 | 24600 | 24600 | 24600 | 24600 | 6 |
| 524 | 20240619 | 100200 | 767618850 | 24600 | 24650 | 24650 | 24600 | 2 |
| 525 | 20240619 | 100100 | 767569600 | 24550 | 24600 | 24600 | 24550 | 720 |
| 526 | 20240619 | 100000 | 749889650 | 24650 | 24650 | 24650 | 24650 | 1 |
| 527 | 20240619 | 095900 | 749865000 | 24600 | 24650 | 24650 | 24550 | 732 |
| 528 | 20240619 | 095800 | 731886200 | 24600 | 24600 | 24600 | 24600 | 2 |
| 529 | 20240619 | 095700 | 731837000 | 24600 | 24600 | 24600 | 24600 | 19 |
| 530 | 20240619 | 095600 | 731369600 | 24550 | 24550 | 24600 | 24550 | 2997 |
| 531 | 20240619 | 095500 | 657792100 | 24600 | 24550 | 24600 | 24550 | 71 |
| 532 | 20240619 | 095400 | 656048050 | 24550 | 24550 | 24550 | 24550 | 986 |
| 533 | 20240619 | 095300 | 631841750 | 24550 | 24550 | 24600 | 24550 | 47 |
| 534 | 20240619 | 095200 | 630685900 | 24600 | 24600 | 24600 | 24600 | 10 |
| 535 | 20240619 | 095100 | 630439900 | 24550 | 24550 | 24550 | 24550 | 717 |
| 536 | 20240619 | 095000 | 612837550 | 24600 | 24600 | 24600 | 24550 | 20 |
| 537 | 20240619 | 094900 | 612345800 | 24550 | 24550 | 24600 | 24550 | 1417 |
| 538 | 20240619 | 094800 | 577528450 | 24650 | 24600 | 24650 | 24600 | 147 |
| 539 | 20240619 | 094700 | 573908700 | 24600 | 24600 | 24650 | 24550 | 120 |
| 540 | 20240619 | 094600 | 570956700 | 24550 | 24600 | 24650 | 24550 | 855 |
| 541 | 20240619 | 094500 | 549957400 | 24600 | 24600 | 24600 | 24600 | 12 |
| 542 | 20240619 | 094400 | 549662200 | 24600 | 24600 | 24600 | 24550 | 882 |
| 543 | 20240619 | 094300 | 528003300 | 24600 | 24600 | 24600 | 24600 | 155 |
| 544 | 20240619 | 094200 | 524190300 | 24600 | 24550 | 24650 | 24550 | 8 |
| 545 | 20240619 | 094100 | 523993450 | 24550 | 24650 | 24650 | 24550 | 721 |
| 546 | 20240619 | 094000 | 506287950 | 24600 | 24550 | 24600 | 24550 | 35 |
| 547 | 20240619 | 093900 | 505427950 | 24550 | 24650 | 24650 | 24550 | 927 |
| 548 | 20240619 | 093800 | 482649000 | 24600 | 24600 | 24600 | 24550 | 613 |
| 549 | 20240619 | 093700 | 467569250 | 24650 | 24550 | 24650 | 24550 | 9 |
| 550 | 20240619 | 093600 | 467347500 | 24650 | 24650 | 24650 | 24550 | 730 |
| 551 | 20240619 | 093500 | 449422900 | 24650 | 24600 | 24650 | 24550 | 118 |
| 552 | 20240619 | 093400 | 446521150 | 24550 | 24600 | 24600 | 24550 | 1647 |
| 553 | 20240619 | 093300 | 406041150 | 24600 | 24600 | 24600 | 24600 | 206 |
| 554 | 20240619 | 093200 | 400973550 | 24600 | 24650 | 24650 | 24550 | 36 |
| 555 | 20240619 | 093100 | 400087750 | 24650 | 24600 | 24650 | 24550 | 747 |
| 556 | 20240619 | 093000 | 381711550 | 24650 | 24600 | 24650 | 24600 | 5 |
| 557 | 20240619 | 092900 | 381588350 | 24600 | 24650 | 24650 | 24600 | 754 |
| 558 | 20240619 | 092800 | 363038000 | 24650 | 24600 | 24650 | 24600 | 19 |
| 559 | 20240619 | 092700 | 362569700 | 24650 | 24600 | 24650 | 24600 | 6 |
| 560 | 20240619 | 092600 | 362422050 | 24600 | 24650 | 24650 | 24600 | 798 |
| 561 | 20240619 | 092500 | 342787100 | 24650 | 24650 | 24650 | 24650 | 20 |
| 562 | 20240619 | 092400 | 342294100 | 24600 | 24600 | 24600 | 24600 | 715 |
| 563 | 20240619 | 092300 | 324705100 | 24600 | 24600 | 24600 | 24600 | 7 |
| 564 | 20240619 | 092200 | 324532900 | 24650 | 24650 | 24700 | 24650 | 608 |
| 565 | 20240619 | 092100 | 309545650 | 24650 | 24650 | 24650 | 24600 | 814 |
| 566 | 20240619 | 092000 | 289516350 | 24650 | 24600 | 24650 | 24600 | 65 |
| 567 | 20240619 | 091900 | 287914150 | 24650 | 24600 | 24650 | 24600 | 883 |
| 568 | 20240619 | 091800 | 266184300 | 24650 | 24650 | 24650 | 24600 | 645 |
| 569 | 20240619 | 091700 | 250285100 | 24650 | 24650 | 24650 | 24600 | 7 |
| 570 | 20240619 | 091600 | 250112600 | 24600 | 24650 | 24650 | 24600 | 980 |
| 571 | 20240619 | 091500 | 225993900 | 24600 | 24650 | 24650 | 24600 | 18 |
| 572 | 20240619 | 091400 | 225550450 | 24600 | 24600 | 24650 | 24600 | 776 |
| 573 | 20240619 | 091300 | 206458000 | 24650 | 24600 | 24650 | 24600 | 3 |
| 574 | 20240619 | 091200 | 206384150 | 24650 | 24600 | 24650 | 24600 | 10 |
| 575 | 20240619 | 091100 | 206137800 | 24600 | 24600 | 24650 | 24600 | 1095 |
| 576 | 20240619 | 091000 | 179200600 | 24600 | 24600 | 24600 | 24600 | 65 |
| 577 | 20240619 | 090900 | 177601600 | 24650 | 24600 | 24650 | 24600 | 1237 |
| 578 | 20240619 | 090800 | 147169450 | 24600 | 24600 | 24650 | 24600 | 41 |
| 579 | 20240619 | 090700 | 146159100 | 24600 | 24600 | 24700 | 24600 | 193 |
| 580 | 20240619 | 090600 | 141396300 | 24650 | 24600 | 24700 | 24600 | 1482 |
| 581 | 20240619 | 090500 | 104852550 | 24700 | 24600 | 24700 | 24600 | 520 |
| 582 | 20240619 | 090400 | 92050550 | 24650 | 24700 | 24700 | 24650 | 271 |
| 583 | 20240619 | 090300 | 85370350 | 24650 | 24700 | 24750 | 24650 | 929 |
| 584 | 20240619 | 090200 | 62430250 | 24750 | 24700 | 24750 | 24700 | 548 |
| 585 | 20240619 | 090100 | 48892400 | 24700 | 24700 | 24700 | 24700 | 952 |
| 586 | 20240619 | 090000 | 25378000 | 24700 | 24750 | 24750 | 24700 | 1026 |