32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 190300 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 1773 |
| 3 | 20240619 | 190200 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 4 | 20240619 | 190100 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 5 | 20240619 | 190000 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 6 | 20240619 | 185900 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 7 | 20240619 | 185800 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 8 | 20240619 | 185700 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 9 | 20240619 | 185600 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 10 | 20240619 | 185500 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 11 | 20240619 | 185400 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 12 | 20240619 | 185300 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 13 | 20240619 | 185200 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 14 | 20240619 | 185100 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 15 | 20240619 | 185000 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 16 | 20240619 | 184900 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 17 | 20240619 | 184800 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 18 | 20240619 | 184700 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 19 | 20240619 | 184600 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 20 | 20240619 | 184500 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 21 | 20240619 | 184400 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 22 | 20240619 | 184300 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 23 | 20240619 | 184200 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 24 | 20240619 | 184100 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 25 | 20240619 | 184000 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 26 | 20240619 | 183900 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 27 | 20240619 | 183800 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 28 | 20240619 | 183700 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 29 | 20240619 | 183600 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 30 | 20240619 | 183500 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 31 | 20240619 | 183400 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 32 | 20240619 | 183300 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 1773 |
| 33 | 20240619 | 183200 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 34 | 20240619 | 183100 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 35 | 20240619 | 183000 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 36 | 20240619 | 182900 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 37 | 20240619 | 182800 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 38 | 20240619 | 182700 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 39 | 20240619 | 182600 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 40 | 20240619 | 182500 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 41 | 20240619 | 182400 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 42 | 20240619 | 182300 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 43 | 20240619 | 182200 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 44 | 20240619 | 182100 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 45 | 20240619 | 182000 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 46 | 20240619 | 181900 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 47 | 20240619 | 181800 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 48 | 20240619 | 181700 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 49 | 20240619 | 181600 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 50 | 20240619 | 181500 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 51 | 20240619 | 181400 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 52 | 20240619 | 181300 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 53 | 20240619 | 181200 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 54 | 20240619 | 181100 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 55 | 20240619 | 181000 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 56 | 20240619 | 180900 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 57 | 20240619 | 180800 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 58 | 20240619 | 180700 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 59 | 20240619 | 180600 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 60 | 20240619 | 180500 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 61 | 20240619 | 180400 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 62 | 20240619 | 180300 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 1773 |
| 63 | 20240619 | 180200 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 64 | 20240619 | 180100 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 65 | 20240619 | 180000 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 66 | 20240619 | 175900 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 67 | 20240619 | 175800 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 68 | 20240619 | 175700 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 69 | 20240619 | 175600 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 70 | 20240619 | 175500 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 71 | 20240619 | 175400 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 72 | 20240619 | 175300 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 73 | 20240619 | 175200 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 74 | 20240619 | 175100 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 75 | 20240619 | 175000 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 76 | 20240619 | 174900 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 77 | 20240619 | 174800 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 78 | 20240619 | 174700 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 79 | 20240619 | 174600 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 80 | 20240619 | 174500 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 81 | 20240619 | 174400 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 82 | 20240619 | 174300 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 83 | 20240619 | 174200 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 84 | 20240619 | 174100 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 85 | 20240619 | 174000 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 86 | 20240619 | 173900 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 87 | 20240619 | 173800 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 88 | 20240619 | 173700 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 89 | 20240619 | 173600 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 90 | 20240619 | 173500 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 91 | 20240619 | 173400 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 92 | 20240619 | 173300 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 1773 |
| 93 | 20240619 | 173200 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 94 | 20240619 | 173100 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 95 | 20240619 | 173000 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 96 | 20240619 | 172900 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 97 | 20240619 | 172800 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 98 | 20240619 | 172700 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 99 | 20240619 | 172600 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 100 | 20240619 | 172500 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 101 | 20240619 | 172400 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 102 | 20240619 | 172300 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 103 | 20240619 | 172200 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 104 | 20240619 | 172100 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 105 | 20240619 | 172000 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 106 | 20240619 | 171900 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 107 | 20240619 | 171800 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 108 | 20240619 | 171700 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 109 | 20240619 | 171600 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 110 | 20240619 | 171500 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 111 | 20240619 | 171400 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 112 | 20240619 | 171300 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 113 | 20240619 | 171200 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 114 | 20240619 | 171100 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 115 | 20240619 | 171000 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 116 | 20240619 | 170900 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 117 | 20240619 | 170800 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 118 | 20240619 | 170700 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 119 | 20240619 | 170600 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 120 | 20240619 | 170500 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 121 | 20240619 | 170400 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 122 | 20240619 | 170300 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 1773 |
| 123 | 20240619 | 170200 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 124 | 20240619 | 170100 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 125 | 20240619 | 170000 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 126 | 20240619 | 165900 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 127 | 20240619 | 165800 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 128 | 20240619 | 165700 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 129 | 20240619 | 165600 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 130 | 20240619 | 165500 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 131 | 20240619 | 165400 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 132 | 20240619 | 165300 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 133 | 20240619 | 165200 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 134 | 20240619 | 165100 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 135 | 20240619 | 165000 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 136 | 20240619 | 164900 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 137 | 20240619 | 164800 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 138 | 20240619 | 164700 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 139 | 20240619 | 164600 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 140 | 20240619 | 164500 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 141 | 20240619 | 164400 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 142 | 20240619 | 164300 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 143 | 20240619 | 164200 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 144 | 20240619 | 164100 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 145 | 20240619 | 164000 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 146 | 20240619 | 163900 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 147 | 20240619 | 163800 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 148 | 20240619 | 163700 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 149 | 20240619 | 163600 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 150 | 20240619 | 163500 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 151 | 20240619 | 163400 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 152 | 20240619 | 163300 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 1773 |
| 153 | 20240619 | 163200 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 154 | 20240619 | 163100 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 155 | 20240619 | 163000 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 156 | 20240619 | 162900 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 157 | 20240619 | 162800 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 158 | 20240619 | 162700 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 159 | 20240619 | 162600 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 160 | 20240619 | 162500 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 161 | 20240619 | 162400 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 162 | 20240619 | 162300 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 163 | 20240619 | 162200 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 164 | 20240619 | 162100 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 165 | 20240619 | 162000 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 166 | 20240619 | 161900 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 167 | 20240619 | 161800 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 168 | 20240619 | 161700 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 169 | 20240619 | 161600 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 170 | 20240619 | 161500 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 171 | 20240619 | 161400 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 172 | 20240619 | 161300 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 173 | 20240619 | 161200 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 174 | 20240619 | 161100 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 175 | 20240619 | 161000 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 176 | 20240619 | 160900 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 177 | 20240619 | 160800 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 178 | 20240619 | 160700 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 179 | 20240619 | 160600 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 180 | 20240619 | 160500 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 181 | 20240619 | 160400 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 182 | 20240619 | 160300 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 1773 |
| 183 | 20240619 | 160200 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 184 | 20240619 | 160100 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 185 | 20240619 | 160000 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 186 | 20240619 | 155900 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 187 | 20240619 | 155800 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 188 | 20240619 | 155700 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 189 | 20240619 | 155600 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 190 | 20240619 | 155500 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 191 | 20240619 | 155400 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 192 | 20240619 | 155300 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 193 | 20240619 | 155200 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 194 | 20240619 | 155100 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 195 | 20240619 | 155000 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 196 | 20240619 | 154900 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 197 | 20240619 | 154800 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 198 | 20240619 | 154700 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 199 | 20240619 | 154600 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 200 | 20240619 | 154500 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 201 | 20240619 | 154400 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 202 | 20240619 | 154300 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 203 | 20240619 | 154200 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 204 | 20240619 | 154100 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 205 | 20240619 | 154000 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 206 | 20240619 | 153900 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 207 | 20240619 | 153800 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 208 | 20240619 | 153700 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 209 | 20240619 | 153600 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 210 | 20240619 | 153500 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 211 | 20240619 | 153400 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 212 | 20240619 | 153300 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 1773 |
| 213 | 20240619 | 153200 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 214 | 20240619 | 153100 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 215 | 20240619 | 153000 | 2713913150 | 22250 | 22250 | 22250 | 22250 | 1773 |
| 216 | 20240619 | 152900 | 2674463900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 217 | 20240619 | 152800 | 2674463900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 218 | 20240619 | 152700 | 2674463900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 219 | 20240619 | 152600 | 2674463900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 220 | 20240619 | 152500 | 2674463900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 221 | 20240619 | 152400 | 2674463900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 222 | 20240619 | 152300 | 2674463900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 223 | 20240619 | 152200 | 2674463900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 224 | 20240619 | 152100 | 2674463900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 225 | 20240619 | 152000 | 2674463900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 226 | 20240619 | 151900 | 2674463900 | 22350 | 22250 | 22350 | 22250 | 138 |
| 227 | 20240619 | 151800 | 2671383050 | 22250 | 22300 | 22350 | 22250 | 236 |
| 228 | 20240619 | 151700 | 2666124250 | 22250 | 22350 | 22350 | 22250 | 98 |
| 229 | 20240619 | 151600 | 2663939450 | 22300 | 22350 | 22350 | 22300 | 169 |
| 230 | 20240619 | 151500 | 2660170150 | 22350 | 22300 | 22350 | 22250 | 167 |
| 231 | 20240619 | 151400 | 2656440900 | 22300 | 22250 | 22350 | 22250 | 282 |
| 232 | 20240619 | 151300 | 2650151850 | 22300 | 22350 | 22350 | 22300 | 99 |
| 233 | 20240619 | 151200 | 2647943250 | 22350 | 22350 | 22350 | 22300 | 190 |
| 234 | 20240619 | 151100 | 2643703700 | 22350 | 22350 | 22350 | 22300 | 37 |
| 235 | 20240619 | 151000 | 2642876800 | 22350 | 22300 | 22350 | 22300 | 136 |
| 236 | 20240619 | 150900 | 2639840700 | 22300 | 22350 | 22350 | 22300 | 83 |
| 237 | 20240619 | 150800 | 2637988050 | 22350 | 22250 | 22350 | 22250 | 124 |
| 238 | 20240619 | 150700 | 2635223650 | 22350 | 22300 | 22350 | 22300 | 66 |
| 239 | 20240619 | 150600 | 2633749100 | 22350 | 22300 | 22350 | 22250 | 120 |
| 240 | 20240619 | 150500 | 2631072900 | 22250 | 22300 | 22300 | 22200 | 262 |
| 241 | 20240619 | 150400 | 2625233750 | 22300 | 22300 | 22300 | 22200 | 245 |
| 242 | 20240619 | 150300 | 2619781400 | 22250 | 22250 | 22300 | 22250 | 279 |
| 243 | 20240619 | 150200 | 2613573050 | 22250 | 22250 | 22250 | 22200 | 52 |
| 244 | 20240619 | 150100 | 2612416100 | 22250 | 22300 | 22300 | 22250 | 87 |
| 245 | 20240619 | 150000 | 2610480100 | 22250 | 22250 | 22300 | 22200 | 260 |
| 246 | 20240619 | 145900 | 2604694850 | 22250 | 22250 | 22250 | 22100 | 697 |
| 247 | 20240619 | 145800 | 2589241000 | 22300 | 22200 | 22300 | 22200 | 94 |
| 248 | 20240619 | 145700 | 2587152900 | 22300 | 22250 | 22300 | 22150 | 4383 |
| 249 | 20240619 | 145600 | 2489941550 | 22300 | 22300 | 22300 | 22250 | 246 |
| 250 | 20240619 | 145500 | 2484460200 | 22300 | 22250 | 22300 | 22200 | 2358 |
| 251 | 20240619 | 145400 | 2431991150 | 22300 | 22250 | 22300 | 22250 | 202 |
| 252 | 20240619 | 145300 | 2427495750 | 22300 | 22300 | 22300 | 22250 | 115 |
| 253 | 20240619 | 145200 | 2424934950 | 22250 | 22300 | 22300 | 22250 | 264 |
| 254 | 20240619 | 145100 | 2419059650 | 22300 | 22300 | 22300 | 22250 | 98 |
| 255 | 20240619 | 145000 | 2416877750 | 22300 | 22300 | 22300 | 22250 | 386 |
| 256 | 20240619 | 144900 | 2408280250 | 22350 | 22300 | 22350 | 22300 | 122 |
| 257 | 20240619 | 144800 | 2405558250 | 22350 | 22350 | 22350 | 22300 | 278 |
| 258 | 20240619 | 144700 | 2399356450 | 22350 | 22350 | 22350 | 22300 | 303 |
| 259 | 20240619 | 144600 | 2392598000 | 22350 | 22350 | 22350 | 22300 | 158 |
| 260 | 20240619 | 144500 | 2389073600 | 22300 | 22350 | 22350 | 22300 | 155 |
| 261 | 20240619 | 144400 | 2385615650 | 22350 | 22400 | 22400 | 22350 | 69 |
| 262 | 20240619 | 144300 | 2384071700 | 22400 | 22400 | 22400 | 22350 | 183 |
| 263 | 20240619 | 144200 | 2379981000 | 22400 | 22400 | 22400 | 22350 | 564 |
| 264 | 20240619 | 144100 | 2367351950 | 22400 | 22350 | 22400 | 22350 | 173 |
| 265 | 20240619 | 144000 | 2363484050 | 22350 | 22350 | 22400 | 22350 | 115 |
| 266 | 20240619 | 143900 | 2360912100 | 22350 | 22350 | 22400 | 22350 | 258 |
| 267 | 20240619 | 143800 | 2355144650 | 22400 | 22400 | 22400 | 22350 | 88 |
| 268 | 20240619 | 143700 | 2353176950 | 22400 | 22400 | 22400 | 22350 | 90 |
| 269 | 20240619 | 143600 | 2351164050 | 22350 | 22400 | 22400 | 22350 | 221 |
| 270 | 20240619 | 143500 | 2346223050 | 22400 | 22400 | 22400 | 22400 | 13 |
| 271 | 20240619 | 143400 | 2345931850 | 22350 | 22350 | 22400 | 22350 | 1167 |
| 272 | 20240619 | 143300 | 2319808900 | 22350 | 22300 | 22350 | 22300 | 1066 |
| 273 | 20240619 | 143200 | 2296001500 | 22350 | 22300 | 22350 | 22300 | 157 |
| 274 | 20240619 | 143100 | 2292499450 | 22350 | 22300 | 22350 | 22300 | 115 |
| 275 | 20240619 | 143000 | 2289932750 | 22350 | 22300 | 22350 | 22300 | 193 |
| 276 | 20240619 | 142900 | 2285626450 | 22350 | 22350 | 22350 | 22300 | 54 |
| 277 | 20240619 | 142800 | 2284420800 | 22350 | 22300 | 22350 | 22300 | 101 |
| 278 | 20240619 | 142700 | 2282166950 | 22300 | 22350 | 22350 | 22300 | 186 |
| 279 | 20240619 | 142600 | 2278013150 | 22350 | 22300 | 22350 | 22250 | 615 |
| 280 | 20240619 | 142500 | 2264297500 | 22300 | 22300 | 22300 | 22250 | 301 |
| 281 | 20240619 | 142400 | 2257594100 | 22300 | 22300 | 22300 | 22250 | 88 |
| 282 | 20240619 | 142300 | 2255635250 | 22300 | 22250 | 22300 | 22250 | 418 |
| 283 | 20240619 | 142200 | 2246322150 | 22300 | 22350 | 22350 | 22300 | 111 |
| 284 | 20240619 | 142100 | 2243845750 | 22350 | 22350 | 22350 | 22250 | 514 |
| 285 | 20240619 | 142000 | 2232385950 | 22350 | 22300 | 22350 | 22300 | 40 |
| 286 | 20240619 | 141900 | 2231492000 | 22250 | 22250 | 22350 | 22250 | 1858 |
| 287 | 20240619 | 141800 | 2190123700 | 22300 | 22300 | 22300 | 22250 | 551 |
| 288 | 20240619 | 141700 | 2177840250 | 22300 | 22300 | 22300 | 22250 | 102 |
| 289 | 20240619 | 141600 | 2175569150 | 22300 | 22300 | 22300 | 22250 | 417 |
| 290 | 20240619 | 141500 | 2166281150 | 22300 | 22300 | 22350 | 22300 | 100 |
| 291 | 20240619 | 141400 | 2164049250 | 22300 | 22350 | 22350 | 22300 | 333 |
| 292 | 20240619 | 141300 | 2156622250 | 22300 | 22300 | 22350 | 22300 | 125 |
| 293 | 20240619 | 141200 | 2153833450 | 22350 | 22300 | 22350 | 22300 | 263 |
| 294 | 20240619 | 141100 | 2147966300 | 22350 | 22350 | 22350 | 22350 | 33 |
| 295 | 20240619 | 141000 | 2147228750 | 22350 | 22350 | 22350 | 22300 | 189 |
| 296 | 20240619 | 140900 | 2143011400 | 22350 | 22300 | 22350 | 22300 | 196 |
| 297 | 20240619 | 140800 | 2138638650 | 22300 | 22300 | 22300 | 22250 | 605 |
| 298 | 20240619 | 140700 | 2125150650 | 22250 | 22350 | 22350 | 22250 | 102 |
| 299 | 20240619 | 140600 | 2122878150 | 22350 | 22350 | 22350 | 22300 | 133 |
| 300 | 20240619 | 140500 | 2119910450 | 22350 | 22350 | 22350 | 22300 | 232 |
| 301 | 20240619 | 140400 | 2114734750 | 22350 | 22350 | 22350 | 22300 | 128 |
| 302 | 20240619 | 140300 | 2111878800 | 22350 | 22300 | 22350 | 22300 | 235 |
| 303 | 20240619 | 140200 | 2106635100 | 22350 | 22350 | 22350 | 22300 | 45 |
| 304 | 20240619 | 140100 | 2105630650 | 22300 | 22350 | 22350 | 22250 | 358 |
| 305 | 20240619 | 140000 | 2097650500 | 22400 | 22400 | 22400 | 22350 | 55 |
| 306 | 20240619 | 135900 | 2096418600 | 22400 | 22300 | 22400 | 22250 | 734 |
| 307 | 20240619 | 135800 | 2080026500 | 22350 | 22350 | 22350 | 22300 | 254 |
| 308 | 20240619 | 135700 | 2074360600 | 22350 | 22300 | 22350 | 22300 | 183 |
| 309 | 20240619 | 135600 | 2070277850 | 22350 | 22350 | 22350 | 22300 | 194 |
| 310 | 20240619 | 135500 | 2065949850 | 22350 | 22350 | 22350 | 22300 | 170 |
| 311 | 20240619 | 135400 | 2062156050 | 22300 | 22350 | 22350 | 22300 | 266 |
| 312 | 20240619 | 135300 | 2056221900 | 22350 | 22300 | 22350 | 22300 | 101 |
| 313 | 20240619 | 135200 | 2053968050 | 22350 | 22350 | 22400 | 22300 | 148 |
| 314 | 20240619 | 135100 | 2050664700 | 22350 | 22400 | 22400 | 22350 | 119 |
| 315 | 20240619 | 135000 | 2048003000 | 22400 | 22350 | 22400 | 22300 | 357 |
| 316 | 20240619 | 134900 | 2040025600 | 22350 | 22400 | 22400 | 22300 | 110 |
| 317 | 20240619 | 134800 | 2037571050 | 22400 | 22400 | 22400 | 22350 | 144 |
| 318 | 20240619 | 134700 | 2034350300 | 22400 | 22450 | 22450 | 22350 | 161 |
| 319 | 20240619 | 134600 | 2030746400 | 22400 | 22450 | 22450 | 22400 | 50 |
| 320 | 20240619 | 134500 | 2029625450 | 22450 | 22450 | 22450 | 22400 | 230 |
| 321 | 20240619 | 134400 | 2024470050 | 22450 | 22400 | 22450 | 22400 | 600 |
| 322 | 20240619 | 134300 | 2011024050 | 22400 | 22400 | 22400 | 22350 | 91 |
| 323 | 20240619 | 134200 | 2008988900 | 22350 | 22350 | 22400 | 22350 | 898 |
| 324 | 20240619 | 134100 | 1988917200 | 22350 | 22300 | 22350 | 22300 | 119 |
| 325 | 20240619 | 134000 | 1986262400 | 22300 | 22300 | 22350 | 22300 | 480 |
| 326 | 20240619 | 133900 | 1975556450 | 22350 | 22350 | 22350 | 22300 | 91 |
| 327 | 20240619 | 133800 | 1973524050 | 22350 | 22300 | 22400 | 22300 | 63 |
| 328 | 20240619 | 133700 | 1972115550 | 22300 | 22300 | 22400 | 22300 | 574 |
| 329 | 20240619 | 133600 | 1959300800 | 22300 | 22300 | 22350 | 22250 | 222 |
| 330 | 20240619 | 133500 | 1954354000 | 22350 | 22350 | 22350 | 22300 | 416 |
| 331 | 20240619 | 133400 | 1945075450 | 22350 | 22350 | 22350 | 22300 | 319 |
| 332 | 20240619 | 133300 | 1937958400 | 22300 | 22350 | 22350 | 22300 | 93 |
| 333 | 20240619 | 133200 | 1935882550 | 22350 | 22300 | 22350 | 22250 | 366 |
| 334 | 20240619 | 133100 | 1927719200 | 22300 | 22350 | 22350 | 22300 | 65 |
| 335 | 20240619 | 133000 | 1926268300 | 22350 | 22300 | 22350 | 22250 | 809 |
| 336 | 20240619 | 132900 | 1908226550 | 22300 | 22300 | 22300 | 22250 | 122 |
| 337 | 20240619 | 132800 | 1905510150 | 22300 | 22300 | 22300 | 22250 | 98 |
| 338 | 20240619 | 132700 | 1903327700 | 22250 | 22300 | 22300 | 22250 | 153 |
| 339 | 20240619 | 132600 | 1899922200 | 22250 | 22200 | 22300 | 22200 | 183 |
| 340 | 20240619 | 132500 | 1895852850 | 22250 | 22250 | 22300 | 22200 | 118 |
| 341 | 20240619 | 132400 | 1893229800 | 22250 | 22350 | 22350 | 22200 | 1438 |
| 342 | 20240619 | 132300 | 1861258550 | 22300 | 22350 | 22350 | 22300 | 129 |
| 343 | 20240619 | 132200 | 1858380400 | 22350 | 22350 | 22350 | 22300 | 38 |
| 344 | 20240619 | 132100 | 1857532350 | 22400 | 22350 | 22400 | 22350 | 173 |
| 345 | 20240619 | 132000 | 1853662650 | 22350 | 22350 | 22400 | 22350 | 90 |
| 346 | 20240619 | 131900 | 1851649950 | 22400 | 22350 | 22400 | 22300 | 60 |
| 347 | 20240619 | 131800 | 1850308250 | 22350 | 22350 | 22400 | 22300 | 209 |
| 348 | 20240619 | 131700 | 1845638150 | 22400 | 22350 | 22400 | 22300 | 167 |
| 349 | 20240619 | 131600 | 1841907100 | 22400 | 22400 | 22400 | 22300 | 114 |
| 350 | 20240619 | 131500 | 1839361200 | 22400 | 22350 | 22400 | 22350 | 541 |
| 351 | 20240619 | 131400 | 1827246950 | 22350 | 22350 | 22400 | 22300 | 263 |
| 352 | 20240619 | 131300 | 1821371450 | 22350 | 22350 | 22350 | 22350 | 22 |
| 353 | 20240619 | 131200 | 1820879750 | 22350 | 22350 | 22400 | 22350 | 56 |
| 354 | 20240619 | 131100 | 1819627650 | 22350 | 22300 | 22400 | 22300 | 501 |
| 355 | 20240619 | 131000 | 1808429450 | 22350 | 22350 | 22350 | 22300 | 33 |
| 356 | 20240619 | 130900 | 1807692050 | 22350 | 22350 | 22350 | 22300 | 188 |
| 357 | 20240619 | 130800 | 1803497150 | 22350 | 22350 | 22350 | 22350 | 7 |
| 358 | 20240619 | 130700 | 1803340700 | 22350 | 22300 | 22350 | 22250 | 465 |
| 359 | 20240619 | 130600 | 1792971850 | 22300 | 22250 | 22350 | 22250 | 126 |
| 360 | 20240619 | 130500 | 1790162750 | 22250 | 22250 | 22300 | 22250 | 212 |
| 361 | 20240619 | 130400 | 1785444100 | 22250 | 22250 | 22250 | 22250 | 5 |
| 362 | 20240619 | 130300 | 1785332850 | 22300 | 22200 | 22300 | 22200 | 418 |
| 363 | 20240619 | 130200 | 1776024600 | 22200 | 22200 | 22200 | 22200 | 122 |
| 364 | 20240619 | 130100 | 1773316200 | 22250 | 22200 | 22250 | 22200 | 85 |
| 365 | 20240619 | 130000 | 1771428650 | 22200 | 22200 | 22250 | 22200 | 420 |
| 366 | 20240619 | 125900 | 1762098300 | 22200 | 22200 | 22200 | 22200 | 83 |
| 367 | 20240619 | 125800 | 1760255700 | 22200 | 22200 | 22200 | 22200 | 123 |
| 368 | 20240619 | 125700 | 1757525100 | 22200 | 22200 | 22250 | 22200 | 56 |
| 369 | 20240619 | 125600 | 1756281000 | 22200 | 22250 | 22250 | 22200 | 2793 |
| 370 | 20240619 | 125500 | 1694184300 | 22250 | 22250 | 22300 | 22250 | 59 |
| 371 | 20240619 | 125400 | 1692871150 | 22250 | 22250 | 22300 | 22250 | 184 |
| 372 | 20240619 | 125300 | 1688775650 | 22250 | 22250 | 22250 | 22250 | 26 |
| 373 | 20240619 | 125200 | 1688197150 | 22250 | 22250 | 22300 | 22250 | 348 |
| 374 | 20240619 | 125100 | 1680453500 | 22250 | 22250 | 22300 | 22250 | 116 |
| 375 | 20240619 | 125000 | 1677870850 | 22250 | 22250 | 22300 | 22250 | 57 |
| 376 | 20240619 | 124900 | 1676600200 | 22250 | 22300 | 22300 | 22250 | 1650 |
| 377 | 20240619 | 124800 | 1639805600 | 22300 | 22300 | 22350 | 22300 | 272 |
| 378 | 20240619 | 124700 | 1633735650 | 22300 | 22300 | 22350 | 22300 | 195 |
| 379 | 20240619 | 124600 | 1629385900 | 22300 | 22300 | 22300 | 22300 | 144 |
| 380 | 20240619 | 124500 | 1626174700 | 22300 | 22250 | 22350 | 22250 | 669 |
| 381 | 20240619 | 124400 | 1611258850 | 22300 | 22300 | 22300 | 22250 | 191 |
| 382 | 20240619 | 124300 | 1606999750 | 22300 | 22250 | 22300 | 22250 | 254 |
| 383 | 20240619 | 124200 | 1601346350 | 22250 | 22250 | 22350 | 22250 | 1653 |
| 384 | 20240619 | 124100 | 1564535350 | 22250 | 22250 | 22250 | 22250 | 77 |
| 385 | 20240619 | 124000 | 1562822100 | 22250 | 22250 | 22300 | 22250 | 588 |
| 386 | 20240619 | 123900 | 1549737200 | 22250 | 22250 | 22300 | 22250 | 557 |
| 387 | 20240619 | 123800 | 1537343550 | 22250 | 22250 | 22300 | 22250 | 478 |
| 388 | 20240619 | 123700 | 1526707500 | 22300 | 22250 | 22300 | 22250 | 470 |
| 389 | 20240619 | 123600 | 1516248900 | 22250 | 22250 | 22300 | 22250 | 130 |
| 390 | 20240619 | 123500 | 1513355500 | 22250 | 22250 | 22300 | 22250 | 106 |
| 391 | 20240619 | 123400 | 1510996050 | 22250 | 22250 | 22250 | 22250 | 84 |
| 392 | 20240619 | 123300 | 1509127050 | 22250 | 22250 | 22300 | 22250 | 105 |
| 393 | 20240619 | 123200 | 1506789900 | 22250 | 22250 | 22250 | 22250 | 48 |
| 394 | 20240619 | 123100 | 1505721900 | 22250 | 22250 | 22300 | 22250 | 192 |
| 395 | 20240619 | 123000 | 1501443950 | 22250 | 22250 | 22350 | 22250 | 276 |
| 396 | 20240619 | 122900 | 1495290800 | 22250 | 22250 | 22250 | 22250 | 151 |
| 397 | 20240619 | 122800 | 1491931050 | 22300 | 22250 | 22300 | 22200 | 181 |
| 398 | 20240619 | 122700 | 1487904650 | 22250 | 22200 | 22300 | 22200 | 241 |
| 399 | 20240619 | 122600 | 1482545500 | 22200 | 22250 | 22250 | 22200 | 302 |
| 400 | 20240619 | 122500 | 1475833300 | 22250 | 22250 | 22300 | 22250 | 99 |
| 401 | 20240619 | 122400 | 1473630150 | 22250 | 22250 | 22300 | 22250 | 515 |
| 402 | 20240619 | 122300 | 1462169200 | 22250 | 22250 | 22300 | 22250 | 852 |
| 403 | 20240619 | 122200 | 1443210900 | 22250 | 22300 | 22300 | 22250 | 919 |
| 404 | 20240619 | 122100 | 1422754650 | 22300 | 22300 | 22300 | 22250 | 662 |
| 405 | 20240619 | 122000 | 1407992400 | 22300 | 22350 | 22350 | 22300 | 883 |
| 406 | 20240619 | 121900 | 1388299050 | 22300 | 22300 | 22300 | 22300 | 47 |
| 407 | 20240619 | 121800 | 1387250950 | 22350 | 22300 | 22350 | 22300 | 244 |
| 408 | 20240619 | 121700 | 1381804800 | 22300 | 22300 | 22350 | 22250 | 223 |
| 409 | 20240619 | 121600 | 1376831250 | 22350 | 22300 | 22350 | 22250 | 379 |
| 410 | 20240619 | 121500 | 1368387200 | 22300 | 22250 | 22350 | 22250 | 149 |
| 411 | 20240619 | 121400 | 1365065800 | 22250 | 22350 | 22350 | 22250 | 97 |
| 412 | 20240619 | 121300 | 1362907000 | 22300 | 22250 | 22300 | 22250 | 554 |
| 413 | 20240619 | 121200 | 1350574650 | 22250 | 22250 | 22300 | 22250 | 70 |
| 414 | 20240619 | 121100 | 1349015550 | 22250 | 22300 | 22300 | 22250 | 173 |
| 415 | 20240619 | 121000 | 1345163550 | 22300 | 22300 | 22350 | 22250 | 97 |
| 416 | 20240619 | 120900 | 1343000700 | 22250 | 22250 | 22350 | 22250 | 210 |
| 417 | 20240619 | 120800 | 1338322550 | 22400 | 22350 | 22400 | 22250 | 1405 |
| 418 | 20240619 | 120700 | 1306958900 | 22350 | 22350 | 22400 | 22350 | 822 |
| 419 | 20240619 | 120600 | 1288584750 | 22400 | 22350 | 22400 | 22350 | 76 |
| 420 | 20240619 | 120500 | 1286883350 | 22400 | 22400 | 22450 | 22400 | 2249 |
| 421 | 20240619 | 120400 | 1236504100 | 22450 | 22500 | 22500 | 22400 | 699 |
| 422 | 20240619 | 120300 | 1220814850 | 22500 | 22500 | 22550 | 22450 | 1135 |
| 423 | 20240619 | 120200 | 1195326150 | 22500 | 22450 | 22500 | 22450 | 134 |
| 424 | 20240619 | 120100 | 1192316600 | 22450 | 22500 | 22500 | 22450 | 170 |
| 425 | 20240619 | 120000 | 1188492000 | 22450 | 22500 | 22550 | 22450 | 918 |
| 426 | 20240619 | 115900 | 1167836900 | 22550 | 22500 | 22550 | 22500 | 193 |
| 427 | 20240619 | 115800 | 1163494050 | 22500 | 22500 | 22550 | 22500 | 138 |
| 428 | 20240619 | 115700 | 1160388550 | 22550 | 22500 | 22550 | 22500 | 79 |
| 429 | 20240619 | 115600 | 1158608750 | 22500 | 22500 | 22550 | 22500 | 91 |
| 430 | 20240619 | 115500 | 1156559200 | 22500 | 22500 | 22550 | 22500 | 658 |
| 431 | 20240619 | 115400 | 1141739200 | 22550 | 22500 | 22550 | 22500 | 412 |
| 432 | 20240619 | 115300 | 1132466900 | 22550 | 22500 | 22550 | 22500 | 102 |
| 433 | 20240619 | 115200 | 1130171250 | 22500 | 22500 | 22550 | 22500 | 402 |
| 434 | 20240619 | 115100 | 1121125950 | 22500 | 22500 | 22550 | 22500 | 152 |
| 435 | 20240619 | 115000 | 1117705050 | 22500 | 22500 | 22550 | 22500 | 197 |
| 436 | 20240619 | 114900 | 1113272100 | 22500 | 22500 | 22550 | 22500 | 108 |
| 437 | 20240619 | 114800 | 1110841800 | 22500 | 22500 | 22550 | 22500 | 65 |
| 438 | 20240619 | 114700 | 1109378200 | 22550 | 22500 | 22550 | 22500 | 47 |
| 439 | 20240619 | 114600 | 1108319900 | 22550 | 22550 | 22550 | 22500 | 128 |
| 440 | 20240619 | 114500 | 1105437050 | 22500 | 22500 | 22550 | 22500 | 134 |
| 441 | 20240619 | 114400 | 1102420050 | 22500 | 22500 | 22500 | 22500 | 118 |
| 442 | 20240619 | 114300 | 1099765050 | 22500 | 22500 | 22550 | 22500 | 120 |
| 443 | 20240619 | 114200 | 1097059600 | 22500 | 22500 | 22550 | 22500 | 120 |
| 444 | 20240619 | 114100 | 1094358650 | 22550 | 22550 | 22550 | 22500 | 250 |
| 445 | 20240619 | 114000 | 1088727950 | 22550 | 22550 | 22600 | 22550 | 93 |
| 446 | 20240619 | 113900 | 1086630350 | 22550 | 22550 | 22550 | 22550 | 126 |
| 447 | 20240619 | 113800 | 1083789050 | 22550 | 22550 | 22600 | 22500 | 152 |
| 448 | 20240619 | 113700 | 1080361200 | 22550 | 22550 | 22600 | 22550 | 175 |
| 449 | 20240619 | 113600 | 1076414550 | 22600 | 22600 | 22600 | 22550 | 34 |
| 450 | 20240619 | 113500 | 1075646900 | 22550 | 22500 | 22600 | 22500 | 219 |
| 451 | 20240619 | 113400 | 1070708850 | 22550 | 22550 | 22600 | 22500 | 836 |
| 452 | 20240619 | 113300 | 1051895600 | 22500 | 22550 | 22600 | 22500 | 121 |
| 453 | 20240619 | 113200 | 1049167600 | 22500 | 22600 | 22600 | 22500 | 51 |
| 454 | 20240619 | 113100 | 1048019100 | 22600 | 22600 | 22600 | 22500 | 2394 |
| 455 | 20240619 | 113000 | 994032350 | 22550 | 22600 | 22650 | 22550 | 778 |
| 456 | 20240619 | 112900 | 976448700 | 22650 | 22600 | 22650 | 22600 | 165 |
| 457 | 20240619 | 112800 | 972719350 | 22600 | 22600 | 22600 | 22600 | 23 |
| 458 | 20240619 | 112700 | 972199550 | 22650 | 22650 | 22650 | 22600 | 32 |
| 459 | 20240619 | 112600 | 971475050 | 22600 | 22600 | 22650 | 22600 | 203 |
| 460 | 20240619 | 112500 | 966886800 | 22600 | 22650 | 22650 | 22600 | 4008 |
| 461 | 20240619 | 112400 | 876302450 | 22600 | 22650 | 22700 | 22600 | 116 |
| 462 | 20240619 | 112300 | 873678050 | 22600 | 22650 | 22700 | 22600 | 24 |
| 463 | 20240619 | 112200 | 873134550 | 22650 | 22700 | 22700 | 22650 | 1128 |
| 464 | 20240619 | 112100 | 847585000 | 22700 | 22650 | 22700 | 22650 | 91 |
| 465 | 20240619 | 112000 | 845521600 | 22700 | 22700 | 22700 | 22700 | 47 |
| 466 | 20240619 | 111900 | 844454700 | 22700 | 22700 | 22800 | 22700 | 30 |
| 467 | 20240619 | 111800 | 843772200 | 22700 | 22800 | 22800 | 22700 | 61 |
| 468 | 20240619 | 111700 | 842386000 | 22800 | 22800 | 22800 | 22700 | 155 |
| 469 | 20240619 | 111600 | 838866450 | 22800 | 22800 | 22800 | 22750 | 23 |
| 470 | 20240619 | 111500 | 838342350 | 22800 | 22750 | 22800 | 22700 | 113 |
| 471 | 20240619 | 111400 | 835775750 | 22750 | 22800 | 22800 | 22750 | 43 |
| 472 | 20240619 | 111300 | 834795400 | 22800 | 22750 | 22800 | 22700 | 115 |
| 473 | 20240619 | 111200 | 832182850 | 22800 | 22750 | 22800 | 22700 | 111 |
| 474 | 20240619 | 111100 | 829660400 | 22750 | 22700 | 22750 | 22700 | 183 |
| 475 | 20240619 | 111000 | 825504050 | 22750 | 22750 | 22750 | 22750 | 345 |
| 476 | 20240619 | 110900 | 817655300 | 22750 | 22700 | 22750 | 22700 | 23 |
| 477 | 20240619 | 110800 | 817132550 | 22700 | 22750 | 22750 | 22700 | 139 |
| 478 | 20240619 | 110700 | 813975900 | 22750 | 22800 | 22800 | 22750 | 8 |
| 479 | 20240619 | 110600 | 813793750 | 22700 | 22750 | 22800 | 22700 | 107 |
| 480 | 20240619 | 110500 | 811362500 | 22700 | 22750 | 22750 | 22700 | 8 |
| 481 | 20240619 | 110400 | 811180850 | 22800 | 22800 | 22800 | 22700 | 122 |
| 482 | 20240619 | 110300 | 808409650 | 22750 | 22800 | 22800 | 22750 | 33 |
| 483 | 20240619 | 110200 | 807657550 | 22800 | 22650 | 22800 | 22650 | 99 |
| 484 | 20240619 | 110100 | 805414150 | 22800 | 22800 | 22800 | 22700 | 510 |
| 485 | 20240619 | 110000 | 793835150 | 22800 | 22750 | 22800 | 22750 | 582 |
| 486 | 20240619 | 105900 | 780594300 | 22750 | 22700 | 22750 | 22700 | 86 |
| 487 | 20240619 | 105800 | 778642000 | 22700 | 22650 | 22800 | 22650 | 355 |
| 488 | 20240619 | 105700 | 770577600 | 22650 | 22700 | 22700 | 22650 | 111 |
| 489 | 20240619 | 105600 | 768062950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 490 | 20240619 | 105500 | 768062950 | 22650 | 22650 | 22650 | 22600 | 90 |
| 491 | 20240619 | 105400 | 766025450 | 22700 | 22750 | 22750 | 22600 | 2365 |
| 492 | 20240619 | 105300 | 712431150 | 22750 | 22650 | 22750 | 22650 | 114 |
| 493 | 20240619 | 105200 | 709844000 | 22700 | 22700 | 22700 | 22700 | 30 |
| 494 | 20240619 | 105100 | 709163000 | 22750 | 22700 | 22750 | 22700 | 38 |
| 495 | 20240619 | 105000 | 708300350 | 22700 | 22700 | 22700 | 22650 | 86 |
| 496 | 20240619 | 104900 | 706351650 | 22650 | 22700 | 22700 | 22650 | 6 |
| 497 | 20240619 | 104800 | 706215600 | 22700 | 22750 | 22750 | 22700 | 134 |
| 498 | 20240619 | 104700 | 703173300 | 22700 | 22700 | 22700 | 22700 | 166 |
| 499 | 20240619 | 104600 | 699405100 | 22750 | 22700 | 22750 | 22700 | 74 |
| 500 | 20240619 | 104500 | 697725250 | 22700 | 22750 | 22750 | 22650 | 51 |
| 501 | 20240619 | 104400 | 696567550 | 22700 | 22650 | 22700 | 22650 | 102 |
| 502 | 20240619 | 104300 | 694257200 | 22650 | 22650 | 22650 | 22650 | 0 |
| 503 | 20240619 | 104200 | 694257200 | 22650 | 22650 | 22650 | 22650 | 93 |
| 504 | 20240619 | 104100 | 692150750 | 22700 | 22600 | 22700 | 22600 | 468 |
| 505 | 20240619 | 104000 | 681527400 | 22650 | 22650 | 22650 | 22600 | 600 |
| 506 | 20240619 | 103900 | 667958700 | 22650 | 22650 | 22650 | 22600 | 568 |
| 507 | 20240619 | 103800 | 655095400 | 22700 | 22700 | 22700 | 22650 | 34 |
| 508 | 20240619 | 103700 | 654325000 | 22650 | 22700 | 22700 | 22650 | 239 |
| 509 | 20240619 | 103600 | 648911300 | 22700 | 22650 | 22700 | 22650 | 501 |
| 510 | 20240619 | 103500 | 637563600 | 22700 | 22650 | 22700 | 22600 | 160 |
| 511 | 20240619 | 103400 | 633943650 | 22650 | 22700 | 22700 | 22650 | 817 |
| 512 | 20240619 | 103300 | 615423900 | 22700 | 22650 | 22700 | 22650 | 144 |
| 513 | 20240619 | 103200 | 612161850 | 22700 | 22700 | 22700 | 22700 | 518 |
| 514 | 20240619 | 103100 | 600403250 | 22750 | 22750 | 22750 | 22750 | 187 |
| 515 | 20240619 | 103000 | 596149000 | 22750 | 22800 | 22800 | 22700 | 413 |
| 516 | 20240619 | 102900 | 586755350 | 22800 | 22800 | 22800 | 22800 | 0 |
| 517 | 20240619 | 102800 | 586755350 | 22800 | 22800 | 22800 | 22800 | 291 |
| 518 | 20240619 | 102700 | 580120550 | 22850 | 22850 | 22850 | 22850 | 21 |
| 519 | 20240619 | 102600 | 579640700 | 22800 | 22800 | 22800 | 22800 | 73 |
| 520 | 20240619 | 102500 | 577976300 | 22800 | 22800 | 22850 | 22750 | 53 |
| 521 | 20240619 | 102400 | 576766950 | 22750 | 22750 | 22800 | 22750 | 170 |
| 522 | 20240619 | 102300 | 572899200 | 22800 | 22800 | 22800 | 22800 | 9 |
| 523 | 20240619 | 102200 | 572694000 | 22750 | 22750 | 22750 | 22750 | 11 |
| 524 | 20240619 | 102100 | 572443750 | 22750 | 22800 | 22800 | 22750 | 94 |
| 525 | 20240619 | 102000 | 570301750 | 22800 | 22800 | 22800 | 22800 | 736 |
| 526 | 20240619 | 101900 | 553520950 | 22850 | 22850 | 22850 | 22850 | 41 |
| 527 | 20240619 | 101800 | 552584100 | 22850 | 22800 | 22850 | 22800 | 392 |
| 528 | 20240619 | 101700 | 543644600 | 22800 | 22800 | 22800 | 22800 | 223 |
| 529 | 20240619 | 101600 | 538560200 | 22850 | 22850 | 22850 | 22850 | 4 |
| 530 | 20240619 | 101500 | 538468800 | 22800 | 22800 | 22800 | 22800 | 100 |
| 531 | 20240619 | 101400 | 536188800 | 22800 | 22850 | 22900 | 22800 | 177 |
| 532 | 20240619 | 101300 | 532149000 | 22900 | 22850 | 22900 | 22850 | 21 |
| 533 | 20240619 | 101200 | 531669050 | 22850 | 22850 | 22900 | 22850 | 86 |
| 534 | 20240619 | 101100 | 529703000 | 22850 | 22850 | 22850 | 22850 | 1 |
| 535 | 20240619 | 101000 | 529680150 | 22850 | 22900 | 22900 | 22850 | 154 |
| 536 | 20240619 | 100900 | 526161150 | 22900 | 22900 | 22900 | 22900 | 860 |
| 537 | 20240619 | 100800 | 506467150 | 22900 | 22950 | 22950 | 22900 | 122 |
| 538 | 20240619 | 100700 | 503671450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 539 | 20240619 | 100600 | 503671450 | 22950 | 22900 | 22950 | 22900 | 124 |
| 540 | 20240619 | 100500 | 500831750 | 22900 | 22900 | 22900 | 22900 | 35 |
| 541 | 20240619 | 100400 | 500030250 | 22900 | 22900 | 22900 | 22900 | 97 |
| 542 | 20240619 | 100300 | 497808950 | 22900 | 22950 | 22950 | 22900 | 101 |
| 543 | 20240619 | 100200 | 495494200 | 22900 | 22950 | 22950 | 22900 | 88 |
| 544 | 20240619 | 100100 | 493476100 | 22950 | 22950 | 22950 | 22950 | 500 |
| 545 | 20240619 | 100000 | 482001100 | 23000 | 23000 | 23000 | 23000 | 1 |
| 546 | 20240619 | 095900 | 481978100 | 22950 | 23000 | 23000 | 22950 | 64 |
| 547 | 20240619 | 095800 | 480509250 | 22950 | 22950 | 22950 | 22950 | 28 |
| 548 | 20240619 | 095700 | 479866650 | 22950 | 22850 | 22950 | 22850 | 216 |
| 549 | 20240619 | 095600 | 474919750 | 22900 | 22900 | 22900 | 22900 | 27 |
| 550 | 20240619 | 095500 | 474301450 | 22900 | 22900 | 22900 | 22850 | 123 |
| 551 | 20240619 | 095400 | 471485850 | 22850 | 22850 | 22850 | 22850 | 37 |
| 552 | 20240619 | 095300 | 470640400 | 22850 | 22950 | 22950 | 22850 | 45 |
| 553 | 20240619 | 095200 | 469611800 | 22950 | 22950 | 22950 | 22950 | 112 |
| 554 | 20240619 | 095100 | 467041400 | 22950 | 22850 | 22950 | 22850 | 137 |
| 555 | 20240619 | 095000 | 463901650 | 22950 | 22900 | 22950 | 22850 | 788 |
| 556 | 20240619 | 094900 | 445853500 | 23000 | 23000 | 23000 | 22950 | 251 |
| 557 | 20240619 | 094800 | 440090450 | 23000 | 22950 | 23000 | 22950 | 192 |
| 558 | 20240619 | 094700 | 435683500 | 22950 | 23000 | 23000 | 22950 | 567 |
| 559 | 20240619 | 094600 | 422645550 | 23000 | 23000 | 23000 | 23000 | 736 |
| 560 | 20240619 | 094500 | 405717550 | 23100 | 23050 | 23100 | 23050 | 482 |
| 561 | 20240619 | 094400 | 394606400 | 23050 | 23050 | 23050 | 23000 | 412 |
| 562 | 20240619 | 094300 | 385123900 | 23050 | 23150 | 23150 | 23050 | 247 |
| 563 | 20240619 | 094200 | 379419100 | 23100 | 23100 | 23100 | 23100 | 6 |
| 564 | 20240619 | 094100 | 379280500 | 23100 | 23100 | 23100 | 23050 | 801 |
| 565 | 20240619 | 094000 | 360809100 | 23200 | 23200 | 23200 | 23200 | 130 |
| 566 | 20240619 | 093900 | 357793100 | 23200 | 23200 | 23200 | 23200 | 154 |
| 567 | 20240619 | 093800 | 354220300 | 23200 | 23150 | 23200 | 23100 | 933 |
| 568 | 20240619 | 093700 | 332629850 | 23200 | 23200 | 23200 | 23200 | 2 |
| 569 | 20240619 | 093600 | 332583450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 570 | 20240619 | 093500 | 332583450 | 23200 | 23200 | 23200 | 23200 | 70 |
| 571 | 20240619 | 093400 | 330959450 | 23200 | 23250 | 23250 | 23200 | 548 |
| 572 | 20240619 | 093300 | 318243600 | 23250 | 23250 | 23300 | 23250 | 2186 |
| 573 | 20240619 | 093200 | 267338950 | 23250 | 23200 | 23250 | 23200 | 684 |
| 574 | 20240619 | 093100 | 251464350 | 23200 | 23150 | 23200 | 23150 | 629 |
| 575 | 20240619 | 093000 | 236892700 | 23150 | 23150 | 23150 | 23150 | 6 |
| 576 | 20240619 | 092900 | 236753800 | 23100 | 23000 | 23200 | 23000 | 1045 |
| 577 | 20240619 | 092800 | 212636700 | 23200 | 23150 | 23200 | 23150 | 705 |
| 578 | 20240619 | 092700 | 196305050 | 23100 | 22950 | 23100 | 22950 | 321 |
| 579 | 20240619 | 092600 | 188902200 | 22950 | 23000 | 23000 | 22950 | 217 |
| 580 | 20240619 | 092500 | 183912050 | 23000 | 23000 | 23000 | 23000 | 217 |
| 581 | 20240619 | 092400 | 178921050 | 23050 | 23050 | 23050 | 23000 | 510 |
| 582 | 20240619 | 092300 | 167167650 | 23050 | 23050 | 23050 | 23050 | 121 |
| 583 | 20240619 | 092200 | 164378600 | 23050 | 23100 | 23200 | 23050 | 1068 |
| 584 | 20240619 | 092100 | 139688200 | 23100 | 23100 | 23150 | 23100 | 381 |
| 585 | 20240619 | 092000 | 130873050 | 23100 | 23100 | 23100 | 23100 | 352 |
| 586 | 20240619 | 091900 | 122741850 | 23050 | 23000 | 23050 | 23000 | 272 |
| 587 | 20240619 | 091800 | 116473950 | 23000 | 23000 | 23000 | 23000 | 122 |
| 588 | 20240619 | 091700 | 113667950 | 22900 | 22900 | 22900 | 22900 | 10 |
| 589 | 20240619 | 091600 | 113438950 | 22900 | 22900 | 22900 | 22900 | 136 |
| 590 | 20240619 | 091500 | 110324550 | 22900 | 22900 | 22900 | 22900 | 2 |
| 591 | 20240619 | 091400 | 110278750 | 22900 | 22900 | 22900 | 22900 | 109 |
| 592 | 20240619 | 091300 | 107782650 | 22900 | 22900 | 22900 | 22900 | 2 |
| 593 | 20240619 | 091200 | 107736850 | 22900 | 22950 | 23000 | 22900 | 964 |
| 594 | 20240619 | 091100 | 85595850 | 22950 | 22950 | 22950 | 22900 | 547 |
| 595 | 20240619 | 091000 | 73055750 | 22950 | 23000 | 23000 | 22900 | 151 |
| 596 | 20240619 | 090900 | 69594500 | 22950 | 22950 | 23000 | 22950 | 102 |
| 597 | 20240619 | 090800 | 67253550 | 22900 | 22950 | 22950 | 22900 | 307 |
| 598 | 20240619 | 090700 | 60212900 | 22950 | 22950 | 22950 | 22950 | 5 |
| 599 | 20240619 | 090600 | 60098150 | 22900 | 22950 | 22950 | 22900 | 146 |
| 600 | 20240619 | 090500 | 56752250 | 22950 | 23050 | 23050 | 22900 | 497 |
| 601 | 20240619 | 090400 | 45346850 | 23000 | 23100 | 23100 | 23000 | 67 |
| 602 | 20240619 | 090300 | 43804850 | 23050 | 23150 | 23150 | 23050 | 529 |
| 603 | 20240619 | 090200 | 31571650 | 23150 | 23100 | 23150 | 22950 | 1008 |
| 604 | 20240619 | 090100 | 8365600 | 22950 | 23000 | 23000 | 22950 | 311 |
| 605 | 20240619 | 090000 | 1219000 | 23000 | 23000 | 23000 | 23000 | 53 |