30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 183600 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 1946 |
| 3 | 20240619 | 183500 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 4 | 20240619 | 183400 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 5 | 20240619 | 183300 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 6 | 20240619 | 183200 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 7 | 20240619 | 183100 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 8 | 20240619 | 183000 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 9 | 20240619 | 182900 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 10 | 20240619 | 182800 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 11 | 20240619 | 182700 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 12 | 20240619 | 182600 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 13 | 20240619 | 182500 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 14 | 20240619 | 182400 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 15 | 20240619 | 182300 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 16 | 20240619 | 182200 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 17 | 20240619 | 182100 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 18 | 20240619 | 182000 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 19 | 20240619 | 181900 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 20 | 20240619 | 181800 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 21 | 20240619 | 181700 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 22 | 20240619 | 181600 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 23 | 20240619 | 181500 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 24 | 20240619 | 181400 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 25 | 20240619 | 181300 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 26 | 20240619 | 181200 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 27 | 20240619 | 181100 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 28 | 20240619 | 181000 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 29 | 20240619 | 180900 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 30 | 20240619 | 180800 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 31 | 20240619 | 180700 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 32 | 20240619 | 180600 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 1946 |
| 33 | 20240619 | 180500 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 34 | 20240619 | 180400 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 35 | 20240619 | 180300 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 36 | 20240619 | 180200 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 37 | 20240619 | 180100 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 38 | 20240619 | 180000 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 39 | 20240619 | 175900 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 40 | 20240619 | 175800 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 41 | 20240619 | 175700 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 42 | 20240619 | 175600 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 43 | 20240619 | 175500 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 44 | 20240619 | 175400 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 45 | 20240619 | 175300 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 46 | 20240619 | 175200 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 47 | 20240619 | 175100 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 48 | 20240619 | 175000 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 49 | 20240619 | 174900 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 50 | 20240619 | 174800 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 51 | 20240619 | 174700 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 52 | 20240619 | 174600 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 53 | 20240619 | 174500 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 54 | 20240619 | 174400 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 55 | 20240619 | 174300 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 56 | 20240619 | 174200 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 57 | 20240619 | 174100 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 58 | 20240619 | 174000 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 59 | 20240619 | 173900 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 60 | 20240619 | 173800 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 61 | 20240619 | 173700 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 62 | 20240619 | 173600 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 1946 |
| 63 | 20240619 | 173500 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 64 | 20240619 | 173400 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 65 | 20240619 | 173300 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 66 | 20240619 | 173200 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 67 | 20240619 | 173100 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 68 | 20240619 | 173000 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 69 | 20240619 | 172900 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 70 | 20240619 | 172800 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 71 | 20240619 | 172700 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 72 | 20240619 | 172600 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 73 | 20240619 | 172500 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 74 | 20240619 | 172400 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 75 | 20240619 | 172300 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 76 | 20240619 | 172200 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 77 | 20240619 | 172100 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 78 | 20240619 | 172000 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 79 | 20240619 | 171900 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 80 | 20240619 | 171800 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 81 | 20240619 | 171700 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 82 | 20240619 | 171600 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 83 | 20240619 | 171500 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 84 | 20240619 | 171400 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 85 | 20240619 | 171300 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 86 | 20240619 | 171200 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 87 | 20240619 | 171100 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 88 | 20240619 | 171000 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 89 | 20240619 | 170900 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 90 | 20240619 | 170800 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 91 | 20240619 | 170700 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 92 | 20240619 | 170600 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 1946 |
| 93 | 20240619 | 170500 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 94 | 20240619 | 170400 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 95 | 20240619 | 170300 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 96 | 20240619 | 170200 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 97 | 20240619 | 170100 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 98 | 20240619 | 170000 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 99 | 20240619 | 165900 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 100 | 20240619 | 165800 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 101 | 20240619 | 165700 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 102 | 20240619 | 165600 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 103 | 20240619 | 165500 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 104 | 20240619 | 165400 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 105 | 20240619 | 165300 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 106 | 20240619 | 165200 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 107 | 20240619 | 165100 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 108 | 20240619 | 165000 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 109 | 20240619 | 164900 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 110 | 20240619 | 164800 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 111 | 20240619 | 164700 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 112 | 20240619 | 164600 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 113 | 20240619 | 164500 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 114 | 20240619 | 164400 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 115 | 20240619 | 164300 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 116 | 20240619 | 164200 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 117 | 20240619 | 164100 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 118 | 20240619 | 164000 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 119 | 20240619 | 163900 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 120 | 20240619 | 163800 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 121 | 20240619 | 163700 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 122 | 20240619 | 163600 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 1946 |
| 123 | 20240619 | 163500 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 124 | 20240619 | 163400 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 125 | 20240619 | 163300 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 126 | 20240619 | 163200 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 127 | 20240619 | 163100 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 128 | 20240619 | 163000 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 129 | 20240619 | 162900 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 130 | 20240619 | 162800 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 131 | 20240619 | 162700 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 132 | 20240619 | 162600 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 133 | 20240619 | 162500 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 134 | 20240619 | 162400 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 135 | 20240619 | 162300 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 136 | 20240619 | 162200 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 137 | 20240619 | 162100 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 138 | 20240619 | 162000 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 139 | 20240619 | 161900 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 140 | 20240619 | 161800 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 141 | 20240619 | 161700 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 142 | 20240619 | 161600 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 143 | 20240619 | 161500 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 144 | 20240619 | 161400 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 145 | 20240619 | 161300 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 146 | 20240619 | 161200 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 147 | 20240619 | 161100 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 148 | 20240619 | 161000 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 149 | 20240619 | 160900 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 150 | 20240619 | 160800 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 151 | 20240619 | 160700 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 152 | 20240619 | 160600 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 1946 |
| 153 | 20240619 | 160500 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 154 | 20240619 | 160400 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 155 | 20240619 | 160300 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 156 | 20240619 | 160200 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 157 | 20240619 | 160100 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 158 | 20240619 | 160000 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 159 | 20240619 | 155900 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 160 | 20240619 | 155800 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 161 | 20240619 | 155700 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 162 | 20240619 | 155600 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 163 | 20240619 | 155500 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 164 | 20240619 | 155400 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 165 | 20240619 | 155300 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 166 | 20240619 | 155200 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 167 | 20240619 | 155100 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 168 | 20240619 | 155000 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 169 | 20240619 | 154900 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 170 | 20240619 | 154800 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 171 | 20240619 | 154700 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 172 | 20240619 | 154600 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 173 | 20240619 | 154500 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 174 | 20240619 | 154400 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 175 | 20240619 | 154300 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 176 | 20240619 | 154200 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 177 | 20240619 | 154100 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 178 | 20240619 | 154000 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 179 | 20240619 | 153900 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 180 | 20240619 | 153800 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 181 | 20240619 | 153700 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 182 | 20240619 | 153600 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 1946 |
| 183 | 20240619 | 153500 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 184 | 20240619 | 153400 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 185 | 20240619 | 153300 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 186 | 20240619 | 153200 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20240619 | 153100 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20240619 | 153000 | 4720521700 | 23200 | 23200 | 23200 | 23200 | 1946 |
| 189 | 20240619 | 152900 | 4675374500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20240619 | 152800 | 4675374500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20240619 | 152700 | 4675374500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20240619 | 152600 | 4675374500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20240619 | 152500 | 4675374500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20240619 | 152400 | 4675374500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20240619 | 152300 | 4675374500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20240619 | 152200 | 4675374500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20240619 | 152100 | 4675374500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20240619 | 152000 | 4675374500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20240619 | 151900 | 4675374500 | 22950 | 22950 | 23050 | 22950 | 96 |
| 200 | 20240619 | 151800 | 4673171200 | 23050 | 23000 | 23050 | 23000 | 541 |
| 201 | 20240619 | 151700 | 4660714150 | 23050 | 22950 | 23050 | 22950 | 94 |
| 202 | 20240619 | 151600 | 4658547750 | 23050 | 23000 | 23050 | 23000 | 38 |
| 203 | 20240619 | 151500 | 4657673400 | 23000 | 23000 | 23050 | 22950 | 332 |
| 204 | 20240619 | 151400 | 4650040500 | 23000 | 22900 | 23000 | 22900 | 401 |
| 205 | 20240619 | 151300 | 4640843850 | 23000 | 23000 | 23000 | 22900 | 96 |
| 206 | 20240619 | 151200 | 4638640950 | 23000 | 22900 | 23000 | 22900 | 22 |
| 207 | 20240619 | 151100 | 4638136250 | 23000 | 22950 | 23000 | 22900 | 209 |
| 208 | 20240619 | 151000 | 4633339400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20240619 | 150900 | 4633339400 | 23000 | 22950 | 23000 | 22900 | 85 |
| 210 | 20240619 | 150800 | 4631388650 | 23000 | 22900 | 23000 | 22900 | 335 |
| 211 | 20240619 | 150700 | 4623689400 | 22950 | 22950 | 22950 | 22950 | 3 |
| 212 | 20240619 | 150600 | 4623620550 | 22950 | 22900 | 22950 | 22900 | 209 |
| 213 | 20240619 | 150500 | 4618824350 | 22850 | 22800 | 22850 | 22800 | 208 |
| 214 | 20240619 | 150400 | 4614079650 | 22800 | 22800 | 22800 | 22800 | 275 |
| 215 | 20240619 | 150300 | 4607809650 | 22800 | 22850 | 22850 | 22800 | 31 |
| 216 | 20240619 | 150200 | 4607102100 | 22950 | 22800 | 22950 | 22800 | 2 |
| 217 | 20240619 | 150100 | 4607056350 | 22800 | 22850 | 22850 | 22800 | 62 |
| 218 | 20240619 | 150000 | 4605642700 | 22950 | 22950 | 22950 | 22950 | 20 |
| 219 | 20240619 | 145900 | 4605183700 | 22850 | 22850 | 22850 | 22850 | 1 |
| 220 | 20240619 | 145800 | 4605160850 | 22950 | 22950 | 22950 | 22950 | 3 |
| 221 | 20240619 | 145700 | 4605092000 | 22950 | 22800 | 22950 | 22800 | 1528 |
| 222 | 20240619 | 145600 | 4570246900 | 22850 | 22850 | 22850 | 22850 | 5 |
| 223 | 20240619 | 145500 | 4570132650 | 22850 | 22800 | 22850 | 22800 | 11 |
| 224 | 20240619 | 145400 | 4569881350 | 22900 | 22800 | 22900 | 22800 | 808 |
| 225 | 20240619 | 145300 | 4551435950 | 22750 | 22800 | 22850 | 22750 | 303 |
| 226 | 20240619 | 145200 | 4544528050 | 22800 | 22850 | 22850 | 22800 | 52 |
| 227 | 20240619 | 145100 | 4543341450 | 22850 | 22800 | 22850 | 22750 | 242 |
| 228 | 20240619 | 145000 | 4537825300 | 22850 | 22850 | 22850 | 22850 | 523 |
| 229 | 20240619 | 144900 | 4525874750 | 22900 | 22900 | 22900 | 22900 | 435 |
| 230 | 20240619 | 144800 | 4515913250 | 22950 | 22950 | 22950 | 22950 | 56 |
| 231 | 20240619 | 144700 | 4514628050 | 22950 | 22950 | 22950 | 22950 | 435 |
| 232 | 20240619 | 144600 | 4504644800 | 22950 | 22950 | 22950 | 22950 | 20 |
| 233 | 20240619 | 144500 | 4504185800 | 22900 | 22900 | 22900 | 22900 | 247 |
| 234 | 20240619 | 144400 | 4498529500 | 22850 | 22950 | 22950 | 22850 | 173 |
| 235 | 20240619 | 144300 | 4494569500 | 22850 | 22850 | 22950 | 22850 | 565 |
| 236 | 20240619 | 144200 | 4481642400 | 22900 | 22950 | 22950 | 22900 | 522 |
| 237 | 20240619 | 144100 | 4469672350 | 22950 | 23000 | 23000 | 22950 | 270 |
| 238 | 20240619 | 144000 | 4463472100 | 23000 | 23000 | 23000 | 23000 | 100 |
| 239 | 20240619 | 143900 | 4461172100 | 23000 | 23050 | 23050 | 23000 | 312 |
| 240 | 20240619 | 143800 | 4453986100 | 23050 | 23100 | 23100 | 23000 | 126 |
| 241 | 20240619 | 143700 | 4451087000 | 23050 | 23050 | 23050 | 23050 | 326 |
| 242 | 20240619 | 143600 | 4443572700 | 23050 | 23100 | 23100 | 23050 | 101 |
| 243 | 20240619 | 143500 | 4441243650 | 23000 | 23000 | 23000 | 23000 | 258 |
| 244 | 20240619 | 143400 | 4435309650 | 23050 | 23050 | 23050 | 23050 | 242 |
| 245 | 20240619 | 143300 | 4429731550 | 23050 | 23100 | 23100 | 23050 | 103 |
| 246 | 20240619 | 143200 | 4427356400 | 23050 | 23100 | 23100 | 23050 | 80 |
| 247 | 20240619 | 143100 | 4425512300 | 23050 | 23050 | 23050 | 23050 | 61 |
| 248 | 20240619 | 143000 | 4424106250 | 23100 | 23050 | 23100 | 23050 | 71 |
| 249 | 20240619 | 142900 | 4422468700 | 23050 | 23050 | 23050 | 23000 | 49 |
| 250 | 20240619 | 142800 | 4421341500 | 23000 | 23000 | 23100 | 23000 | 329 |
| 251 | 20240619 | 142700 | 4413758800 | 23000 | 23000 | 23000 | 23000 | 109 |
| 252 | 20240619 | 142600 | 4411251800 | 23000 | 23100 | 23100 | 23000 | 132 |
| 253 | 20240619 | 142500 | 4408208250 | 23150 | 23100 | 23150 | 23100 | 30 |
| 254 | 20240619 | 142400 | 4407514250 | 23100 | 23150 | 23150 | 23100 | 579 |
| 255 | 20240619 | 142300 | 4394139100 | 23150 | 23150 | 23150 | 23100 | 285 |
| 256 | 20240619 | 142200 | 4387548500 | 23150 | 23150 | 23200 | 23100 | 98 |
| 257 | 20240619 | 142100 | 4385279800 | 23150 | 23200 | 23200 | 23150 | 362 |
| 258 | 20240619 | 142000 | 4376899000 | 23150 | 23200 | 23200 | 23150 | 152 |
| 259 | 20240619 | 141900 | 4373374600 | 23200 | 23200 | 23200 | 23200 | 322 |
| 260 | 20240619 | 141800 | 4365904200 | 23150 | 23100 | 23150 | 23100 | 476 |
| 261 | 20240619 | 141700 | 4354906100 | 23100 | 23100 | 23100 | 23100 | 165 |
| 262 | 20240619 | 141600 | 4351094600 | 23050 | 23050 | 23050 | 23050 | 0 |
| 263 | 20240619 | 141500 | 4351094600 | 23050 | 23000 | 23050 | 23000 | 268 |
| 264 | 20240619 | 141400 | 4344917300 | 23000 | 23000 | 23000 | 22950 | 411 |
| 265 | 20240619 | 141300 | 4335466800 | 23050 | 23050 | 23050 | 23050 | 1 |
| 266 | 20240619 | 141200 | 4335443750 | 23100 | 23050 | 23100 | 23050 | 216 |
| 267 | 20240619 | 141100 | 4330461000 | 22900 | 22950 | 23050 | 22900 | 715 |
| 268 | 20240619 | 141000 | 4314046950 | 22900 | 23050 | 23050 | 22900 | 695 |
| 269 | 20240619 | 140900 | 4298098550 | 23200 | 23100 | 23200 | 23050 | 70 |
| 270 | 20240619 | 140800 | 4296481850 | 23050 | 23200 | 23200 | 23050 | 618 |
| 271 | 20240619 | 140700 | 4282193950 | 23200 | 23200 | 23250 | 23200 | 278 |
| 272 | 20240619 | 140600 | 4275742150 | 23250 | 23250 | 23250 | 23250 | 265 |
| 273 | 20240619 | 140500 | 4269580900 | 23300 | 23250 | 23300 | 23250 | 101 |
| 274 | 20240619 | 140400 | 4267231150 | 23300 | 23300 | 23300 | 23250 | 99 |
| 275 | 20240619 | 140300 | 4264925850 | 23350 | 23350 | 23350 | 23350 | 1 |
| 276 | 20240619 | 140200 | 4264902500 | 23250 | 23250 | 23400 | 23250 | 1101 |
| 277 | 20240619 | 140100 | 4239237800 | 23300 | 23250 | 23300 | 23200 | 471 |
| 278 | 20240619 | 140000 | 4228288450 | 23300 | 23250 | 23300 | 23250 | 240 |
| 279 | 20240619 | 135900 | 4222707950 | 23250 | 23250 | 23250 | 23250 | 117 |
| 280 | 20240619 | 135800 | 4219987700 | 23300 | 23350 | 23350 | 23300 | 131 |
| 281 | 20240619 | 135700 | 4216931500 | 23400 | 23450 | 23500 | 23350 | 1162 |
| 282 | 20240619 | 135600 | 4189726400 | 23450 | 23350 | 23450 | 23350 | 1591 |
| 283 | 20240619 | 135500 | 4152462800 | 23350 | 23350 | 23350 | 23350 | 298 |
| 284 | 20240619 | 135400 | 4145504500 | 23350 | 23300 | 23350 | 23300 | 494 |
| 285 | 20240619 | 135300 | 4133981750 | 23250 | 23050 | 23250 | 23050 | 1197 |
| 286 | 20240619 | 135200 | 4106285650 | 23000 | 22950 | 23000 | 22950 | 322 |
| 287 | 20240619 | 135100 | 4098880650 | 22950 | 22900 | 23000 | 22900 | 296 |
| 288 | 20240619 | 135000 | 4092089300 | 22900 | 22900 | 22900 | 22900 | 66 |
| 289 | 20240619 | 134900 | 4090577900 | 23000 | 23000 | 23000 | 23000 | 20 |
| 290 | 20240619 | 134800 | 4090117900 | 23000 | 22900 | 23000 | 22900 | 687 |
| 291 | 20240619 | 134700 | 4074383500 | 22900 | 22950 | 23000 | 22900 | 334 |
| 292 | 20240619 | 134600 | 4066730050 | 23000 | 22950 | 23050 | 22950 | 336 |
| 293 | 20240619 | 134500 | 4059016400 | 22950 | 22950 | 22950 | 22900 | 768 |
| 294 | 20240619 | 134400 | 4041396200 | 22950 | 23000 | 23050 | 22950 | 1367 |
| 295 | 20240619 | 134300 | 4009989800 | 23050 | 23000 | 23050 | 23000 | 30 |
| 296 | 20240619 | 134200 | 4009298800 | 23000 | 23000 | 23000 | 23000 | 129 |
| 297 | 20240619 | 134100 | 4006331800 | 23050 | 23050 | 23050 | 23050 | 13 |
| 298 | 20240619 | 134000 | 4006032150 | 23050 | 23100 | 23150 | 23050 | 291 |
| 299 | 20240619 | 133900 | 3999320300 | 23100 | 23100 | 23100 | 23100 | 294 |
| 300 | 20240619 | 133800 | 3992528900 | 23050 | 23150 | 23150 | 23050 | 458 |
| 301 | 20240619 | 133700 | 3981969500 | 23100 | 23100 | 23100 | 23100 | 239 |
| 302 | 20240619 | 133600 | 3976448600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 303 | 20240619 | 133500 | 3976448600 | 23200 | 23100 | 23200 | 23100 | 57 |
| 304 | 20240619 | 133400 | 3975129900 | 23100 | 23200 | 23200 | 23100 | 116 |
| 305 | 20240619 | 133300 | 3972445500 | 23250 | 23250 | 23250 | 23250 | 36 |
| 306 | 20240619 | 133200 | 3971608500 | 23200 | 23200 | 23200 | 23150 | 281 |
| 307 | 20240619 | 133100 | 3965090200 | 23150 | 23150 | 23150 | 23150 | 457 |
| 308 | 20240619 | 133000 | 3954510650 | 23100 | 23150 | 23150 | 23100 | 282 |
| 309 | 20240619 | 132900 | 3947994400 | 23100 | 23100 | 23100 | 23100 | 302 |
| 310 | 20240619 | 132800 | 3941018200 | 23100 | 23100 | 23100 | 23100 | 151 |
| 311 | 20240619 | 132700 | 3937530100 | 23050 | 23100 | 23100 | 23050 | 39 |
| 312 | 20240619 | 132600 | 3936630100 | 23050 | 23050 | 23050 | 23050 | 113 |
| 313 | 20240619 | 132500 | 3934025450 | 23100 | 23100 | 23100 | 23050 | 254 |
| 314 | 20240619 | 132400 | 3928163050 | 23050 | 23100 | 23100 | 23050 | 90 |
| 315 | 20240619 | 132300 | 3926087000 | 23100 | 23050 | 23100 | 23050 | 120 |
| 316 | 20240619 | 132200 | 3923318950 | 23050 | 23050 | 23150 | 23050 | 586 |
| 317 | 20240619 | 132100 | 3909770200 | 23050 | 23050 | 23050 | 23050 | 88 |
| 318 | 20240619 | 132000 | 3907741800 | 23150 | 23150 | 23150 | 23050 | 256 |
| 319 | 20240619 | 131900 | 3901818450 | 23150 | 23150 | 23200 | 23150 | 391 |
| 320 | 20240619 | 131800 | 3892765800 | 23150 | 23150 | 23150 | 23150 | 133 |
| 321 | 20240619 | 131700 | 3889686850 | 23150 | 23250 | 23300 | 23150 | 1137 |
| 322 | 20240619 | 131600 | 3863301900 | 23250 | 23250 | 23250 | 23250 | 168 |
| 323 | 20240619 | 131500 | 3859395900 | 23300 | 23300 | 23300 | 23300 | 198 |
| 324 | 20240619 | 131400 | 3854782500 | 23300 | 23400 | 23400 | 23300 | 22 |
| 325 | 20240619 | 131300 | 3854267900 | 23300 | 23350 | 23400 | 23300 | 1570 |
| 326 | 20240619 | 131200 | 3817561600 | 23350 | 23350 | 23350 | 23350 | 309 |
| 327 | 20240619 | 131100 | 3810346450 | 23400 | 23350 | 23400 | 23350 | 46 |
| 328 | 20240619 | 131000 | 3809270250 | 23350 | 23350 | 23350 | 23200 | 340 |
| 329 | 20240619 | 130900 | 3801334400 | 23350 | 23350 | 23350 | 23350 | 96 |
| 330 | 20240619 | 130800 | 3799092800 | 23350 | 23400 | 23400 | 23100 | 975 |
| 331 | 20240619 | 130700 | 3776475750 | 23400 | 23100 | 23400 | 23100 | 1648 |
| 332 | 20240619 | 130600 | 3738222150 | 23100 | 23100 | 23100 | 23050 | 28 |
| 333 | 20240619 | 130500 | 3737575400 | 23100 | 22950 | 23100 | 22950 | 741 |
| 334 | 20240619 | 130400 | 3720538350 | 22950 | 23000 | 23000 | 22950 | 44 |
| 335 | 20240619 | 130300 | 3719528000 | 23000 | 23000 | 23000 | 22950 | 729 |
| 336 | 20240619 | 130200 | 3702795800 | 22950 | 23000 | 23050 | 22950 | 807 |
| 337 | 20240619 | 130100 | 3684238500 | 23000 | 23150 | 23200 | 23000 | 3490 |
| 338 | 20240619 | 130000 | 3603613600 | 23200 | 23200 | 23250 | 23150 | 331 |
| 339 | 20240619 | 125900 | 3595938350 | 23200 | 23200 | 23250 | 23200 | 472 |
| 340 | 20240619 | 125800 | 3584987900 | 23200 | 23200 | 23200 | 23150 | 603 |
| 341 | 20240619 | 125700 | 3571008700 | 23200 | 23200 | 23200 | 23200 | 128 |
| 342 | 20240619 | 125600 | 3568039100 | 23200 | 23200 | 23250 | 23200 | 61 |
| 343 | 20240619 | 125500 | 3566621950 | 23250 | 23200 | 23250 | 23200 | 154 |
| 344 | 20240619 | 125400 | 3563048150 | 23200 | 23150 | 23200 | 23150 | 706 |
| 345 | 20240619 | 125300 | 3546676300 | 23150 | 23200 | 23200 | 23150 | 231 |
| 346 | 20240619 | 125200 | 3541320100 | 23150 | 23150 | 23150 | 23150 | 412 |
| 347 | 20240619 | 125100 | 3531782300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 348 | 20240619 | 125000 | 3531782300 | 23150 | 23200 | 23200 | 23150 | 280 |
| 349 | 20240619 | 124900 | 3525298500 | 23150 | 23150 | 23150 | 23150 | 54 |
| 350 | 20240619 | 124800 | 3524048400 | 23200 | 23150 | 23200 | 23150 | 452 |
| 351 | 20240619 | 124700 | 3513563050 | 23200 | 23200 | 23250 | 23200 | 117 |
| 352 | 20240619 | 124600 | 3510848600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 353 | 20240619 | 124500 | 3510848600 | 23200 | 23200 | 23200 | 23150 | 519 |
| 354 | 20240619 | 124400 | 3498810150 | 23150 | 23200 | 23200 | 23150 | 404 |
| 355 | 20240619 | 124300 | 3489443350 | 23300 | 23200 | 23300 | 23200 | 69 |
| 356 | 20240619 | 124200 | 3487841450 | 23300 | 23300 | 23300 | 23300 | 55 |
| 357 | 20240619 | 124100 | 3486559950 | 23300 | 23200 | 23300 | 23200 | 338 |
| 358 | 20240619 | 124000 | 3478710350 | 23150 | 23150 | 23200 | 23150 | 358 |
| 359 | 20240619 | 123900 | 3470421650 | 23150 | 23200 | 23250 | 23150 | 214 |
| 360 | 20240619 | 123800 | 3465458750 | 23250 | 23250 | 23250 | 23250 | 69 |
| 361 | 20240619 | 123700 | 3463854500 | 23250 | 23200 | 23300 | 23200 | 123 |
| 362 | 20240619 | 123600 | 3460995500 | 23200 | 23250 | 23300 | 23150 | 679 |
| 363 | 20240619 | 123500 | 3445240100 | 23300 | 23250 | 23300 | 23250 | 293 |
| 364 | 20240619 | 123400 | 3438427650 | 23250 | 23250 | 23250 | 23200 | 854 |
| 365 | 20240619 | 123300 | 3418574550 | 23300 | 23400 | 23400 | 23300 | 1047 |
| 366 | 20240619 | 123200 | 3394157150 | 23350 | 23450 | 23450 | 23350 | 120 |
| 367 | 20240619 | 123100 | 3391349450 | 23450 | 23450 | 23450 | 23450 | 155 |
| 368 | 20240619 | 123000 | 3387714700 | 23400 | 23500 | 23500 | 23400 | 241 |
| 369 | 20240619 | 122900 | 3382070100 | 23450 | 23500 | 23500 | 23450 | 81 |
| 370 | 20240619 | 122800 | 3380167200 | 23400 | 23400 | 23400 | 23400 | 107 |
| 371 | 20240619 | 122700 | 3377663400 | 23350 | 23750 | 23750 | 23350 | 2424 |
| 372 | 20240619 | 122600 | 3320598950 | 23750 | 23650 | 23750 | 23600 | 2412 |
| 373 | 20240619 | 122500 | 3263405600 | 23650 | 23450 | 23650 | 23450 | 1604 |
| 374 | 20240619 | 122400 | 3225544150 | 23500 | 23600 | 23650 | 23500 | 568 |
| 375 | 20240619 | 122300 | 3212149600 | 23600 | 23450 | 23600 | 23450 | 1292 |
| 376 | 20240619 | 122200 | 3181740800 | 23450 | 23500 | 23500 | 23450 | 811 |
| 377 | 20240619 | 122100 | 3162715100 | 23500 | 23450 | 23500 | 23450 | 489 |
| 378 | 20240619 | 122000 | 3151234850 | 23500 | 23300 | 23500 | 23300 | 1142 |
| 379 | 20240619 | 121900 | 3124513500 | 23300 | 23250 | 23350 | 23250 | 352 |
| 380 | 20240619 | 121800 | 3116314000 | 23250 | 23300 | 23300 | 23250 | 46 |
| 381 | 20240619 | 121700 | 3115243300 | 23300 | 23200 | 23300 | 23150 | 1056 |
| 382 | 20240619 | 121600 | 3090724750 | 23250 | 23200 | 23250 | 23200 | 270 |
| 383 | 20240619 | 121500 | 3084451100 | 23200 | 23300 | 23300 | 23200 | 263 |
| 384 | 20240619 | 121400 | 3078338550 | 23350 | 23350 | 23350 | 23300 | 289 |
| 385 | 20240619 | 121300 | 3071592150 | 23300 | 23200 | 23300 | 23200 | 1158 |
| 386 | 20240619 | 121200 | 3044611750 | 23200 | 23300 | 23300 | 23200 | 34 |
| 387 | 20240619 | 121100 | 3043822650 | 23300 | 23400 | 23400 | 23200 | 537 |
| 388 | 20240619 | 121000 | 3031330800 | 23400 | 23300 | 23400 | 23300 | 193 |
| 389 | 20240619 | 120900 | 3026829550 | 23300 | 23500 | 23500 | 23200 | 1096 |
| 390 | 20240619 | 120800 | 3001238850 | 23450 | 23500 | 23550 | 23450 | 1128 |
| 391 | 20240619 | 120700 | 2974727450 | 23500 | 23400 | 23550 | 23300 | 1474 |
| 392 | 20240619 | 120600 | 2940136350 | 23450 | 23450 | 23450 | 23300 | 1037 |
| 393 | 20240619 | 120500 | 2915861450 | 23400 | 23350 | 23400 | 23300 | 1531 |
| 394 | 20240619 | 120400 | 2880108400 | 23350 | 23350 | 23500 | 23300 | 4168 |
| 395 | 20240619 | 120300 | 2782569650 | 23300 | 23150 | 23300 | 23100 | 2636 |
| 396 | 20240619 | 120200 | 2721281000 | 23100 | 23050 | 23150 | 23000 | 2084 |
| 397 | 20240619 | 120100 | 2673141950 | 23050 | 23000 | 23050 | 23000 | 196 |
| 398 | 20240619 | 120000 | 2668629550 | 23050 | 23050 | 23050 | 23000 | 465 |
| 399 | 20240619 | 115900 | 2657925000 | 23050 | 22950 | 23100 | 22950 | 917 |
| 400 | 20240619 | 115800 | 2636797450 | 22950 | 22900 | 23050 | 22900 | 619 |
| 401 | 20240619 | 115700 | 2622578050 | 22900 | 22950 | 22950 | 22900 | 38 |
| 402 | 20240619 | 115600 | 2621707800 | 22850 | 22900 | 22950 | 22850 | 163 |
| 403 | 20240619 | 115500 | 2617973150 | 22800 | 22800 | 22900 | 22800 | 194 |
| 404 | 20240619 | 115400 | 2613548950 | 22900 | 22900 | 22900 | 22800 | 134 |
| 405 | 20240619 | 115300 | 2610491650 | 22900 | 22900 | 22900 | 22850 | 49 |
| 406 | 20240619 | 115200 | 2609371850 | 22800 | 22900 | 22900 | 22800 | 32 |
| 407 | 20240619 | 115100 | 2608641650 | 22900 | 22950 | 22950 | 22850 | 313 |
| 408 | 20240619 | 115000 | 2601471850 | 22950 | 22950 | 22950 | 22850 | 961 |
| 409 | 20240619 | 114900 | 2579432950 | 22950 | 23000 | 23050 | 22950 | 2338 |
| 410 | 20240619 | 114800 | 2525656550 | 23000 | 22800 | 23050 | 22800 | 2450 |
| 411 | 20240619 | 114700 | 2469445250 | 22800 | 22750 | 22800 | 22750 | 53 |
| 412 | 20240619 | 114600 | 2468239450 | 22750 | 22700 | 22750 | 22700 | 7 |
| 413 | 20240619 | 114500 | 2468080500 | 22700 | 22700 | 22700 | 22700 | 91 |
| 414 | 20240619 | 114400 | 2466014800 | 22700 | 22700 | 22700 | 22700 | 15 |
| 415 | 20240619 | 114300 | 2465674300 | 22700 | 22700 | 22700 | 22700 | 30 |
| 416 | 20240619 | 114200 | 2464993300 | 22700 | 22700 | 22700 | 22700 | 60 |
| 417 | 20240619 | 114100 | 2463631300 | 22700 | 22700 | 22700 | 22700 | 16 |
| 418 | 20240619 | 114000 | 2463268100 | 22800 | 22800 | 22800 | 22800 | 45 |
| 419 | 20240619 | 113900 | 2462242100 | 22800 | 22700 | 22800 | 22700 | 86 |
| 420 | 20240619 | 113800 | 2460286150 | 22750 | 22750 | 22750 | 22750 | 1 |
| 421 | 20240619 | 113700 | 2460263400 | 22700 | 22600 | 22700 | 22550 | 95 |
| 422 | 20240619 | 113600 | 2458119400 | 22600 | 22650 | 22700 | 22600 | 751 |
| 423 | 20240619 | 113500 | 2441133600 | 22700 | 22700 | 22700 | 22700 | 501 |
| 424 | 20240619 | 113400 | 2429760900 | 22700 | 22600 | 22700 | 22600 | 164 |
| 425 | 20240619 | 113300 | 2426049000 | 22600 | 22700 | 22700 | 22600 | 167 |
| 426 | 20240619 | 113200 | 2422271450 | 22650 | 22750 | 22750 | 22600 | 3949 |
| 427 | 20240619 | 113100 | 2332828600 | 22700 | 22750 | 22750 | 22700 | 212 |
| 428 | 20240619 | 113000 | 2328015950 | 22750 | 22750 | 22750 | 22650 | 89 |
| 429 | 20240619 | 112900 | 2325997500 | 22650 | 22650 | 22700 | 22650 | 425 |
| 430 | 20240619 | 112800 | 2316352300 | 22650 | 22750 | 22750 | 22650 | 1278 |
| 431 | 20240619 | 112700 | 2287363450 | 22750 | 22700 | 22750 | 22650 | 148 |
| 432 | 20240619 | 112600 | 2284003750 | 22700 | 22700 | 22750 | 22700 | 401 |
| 433 | 20240619 | 112500 | 2274900650 | 22700 | 22800 | 22800 | 22700 | 16 |
| 434 | 20240619 | 112400 | 2274536450 | 22850 | 22750 | 22850 | 22700 | 1253 |
| 435 | 20240619 | 112300 | 2246083400 | 22900 | 22850 | 22950 | 22750 | 385 |
| 436 | 20240619 | 112200 | 2237275000 | 22900 | 22950 | 22950 | 22750 | 670 |
| 437 | 20240619 | 112100 | 2221972000 | 22950 | 22850 | 22950 | 22800 | 427 |
| 438 | 20240619 | 112000 | 2212208550 | 22850 | 22850 | 22850 | 22750 | 345 |
| 439 | 20240619 | 111900 | 2204335200 | 22850 | 22850 | 22850 | 22700 | 409 |
| 440 | 20240619 | 111800 | 2195021650 | 22850 | 22700 | 22850 | 22700 | 754 |
| 441 | 20240619 | 111700 | 2177864650 | 22700 | 22750 | 22800 | 22700 | 205 |
| 442 | 20240619 | 111600 | 2173198800 | 22800 | 22750 | 22800 | 22650 | 50 |
| 443 | 20240619 | 111500 | 2172065450 | 22750 | 22650 | 22850 | 22650 | 1159 |
| 444 | 20240619 | 111400 | 2145773350 | 22650 | 22650 | 22800 | 22550 | 1187 |
| 445 | 20240619 | 111300 | 2118944550 | 22650 | 22750 | 22800 | 22650 | 2074 |
| 446 | 20240619 | 111200 | 2071820700 | 22850 | 22800 | 22850 | 22750 | 361 |
| 447 | 20240619 | 111100 | 2063591150 | 22750 | 22650 | 22800 | 22650 | 2386 |
| 448 | 20240619 | 111000 | 2009463250 | 22500 | 23000 | 23100 | 22500 | 3916 |
| 449 | 20240619 | 110900 | 1920416100 | 23100 | 23150 | 23200 | 22950 | 1860 |
| 450 | 20240619 | 110800 | 1877548600 | 23100 | 23100 | 23400 | 22900 | 2894 |
| 451 | 20240619 | 110700 | 1810531400 | 23000 | 23800 | 23900 | 22800 | 14191 |
| 452 | 20240619 | 110600 | 1480437400 | 23850 | 23500 | 24250 | 23300 | 33396 |
| 453 | 20240619 | 110500 | 684049650 | 23500 | 23200 | 23500 | 23200 | 6313 |
| 454 | 20240619 | 110400 | 536819350 | 23250 | 23300 | 23300 | 23200 | 1999 |
| 455 | 20240619 | 110300 | 490315950 | 23400 | 23050 | 23500 | 23050 | 5963 |
| 456 | 20240619 | 110200 | 351183350 | 23050 | 22700 | 23200 | 22700 | 3122 |
| 457 | 20240619 | 110100 | 279541050 | 22550 | 22550 | 22750 | 22500 | 1192 |
| 458 | 20240619 | 110000 | 252539350 | 22600 | 22600 | 22600 | 22600 | 0 |
| 459 | 20240619 | 105900 | 252539350 | 22600 | 22600 | 22600 | 22600 | 0 |
| 460 | 20240619 | 105800 | 252539350 | 22600 | 22600 | 22600 | 22600 | 0 |
| 461 | 20240619 | 105700 | 252539350 | 22600 | 22450 | 22600 | 22400 | 2042 |
| 462 | 20240619 | 105600 | 206482250 | 22450 | 22300 | 22450 | 22200 | 810 |
| 463 | 20240619 | 105500 | 188374300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 464 | 20240619 | 105400 | 188374300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 465 | 20240619 | 105300 | 188374300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 466 | 20240619 | 105200 | 188374300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 467 | 20240619 | 105100 | 188374300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 468 | 20240619 | 105000 | 188374300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 469 | 20240619 | 104900 | 188374300 | 22350 | 22200 | 22350 | 22200 | 15 |
| 470 | 20240619 | 104800 | 188041000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 471 | 20240619 | 104700 | 188041000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 472 | 20240619 | 104600 | 188041000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 473 | 20240619 | 104500 | 188041000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 474 | 20240619 | 104400 | 188041000 | 22400 | 22350 | 22400 | 22200 | 1042 |
| 475 | 20240619 | 104300 | 164758400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 476 | 20240619 | 104200 | 164758400 | 22350 | 22200 | 22350 | 22200 | 201 |
| 477 | 20240619 | 104100 | 160296050 | 22200 | 22250 | 22400 | 22200 | 1046 |
| 478 | 20240619 | 104000 | 136898250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 479 | 20240619 | 103900 | 136898250 | 22250 | 22250 | 22250 | 22150 | 410 |
| 480 | 20240619 | 103800 | 127811250 | 22200 | 22200 | 22200 | 22200 | 100 |
| 481 | 20240619 | 103700 | 125591250 | 22200 | 22200 | 22200 | 22200 | 0 |
| 482 | 20240619 | 103600 | 125591250 | 22200 | 22200 | 22200 | 22200 | 1 |
| 483 | 20240619 | 103500 | 125569050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 484 | 20240619 | 103400 | 125569050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 485 | 20240619 | 103300 | 125569050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 486 | 20240619 | 103200 | 125569050 | 22250 | 22250 | 22250 | 22250 | 1 |
| 487 | 20240619 | 103100 | 125546800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 488 | 20240619 | 103000 | 125546800 | 22200 | 22200 | 22200 | 22200 | 10 |
| 489 | 20240619 | 102900 | 125324800 | 22250 | 22250 | 22250 | 22250 | 1 |
| 490 | 20240619 | 102800 | 125302550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 491 | 20240619 | 102700 | 125302550 | 22300 | 22300 | 22300 | 22300 | 1 |
| 492 | 20240619 | 102600 | 125280250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 493 | 20240619 | 102500 | 125280250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 494 | 20240619 | 102400 | 125280250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 495 | 20240619 | 102300 | 125280250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 496 | 20240619 | 102200 | 125280250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 497 | 20240619 | 102100 | 125280250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 498 | 20240619 | 102000 | 125280250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 499 | 20240619 | 101900 | 125280250 | 22300 | 22150 | 22300 | 22150 | 20 |
| 500 | 20240619 | 101800 | 124834700 | 22150 | 22200 | 22200 | 22150 | 428 |
| 501 | 20240619 | 101700 | 115342550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 502 | 20240619 | 101600 | 115342550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 503 | 20240619 | 101500 | 115342550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 504 | 20240619 | 101400 | 115342550 | 22300 | 22300 | 22300 | 22300 | 1 |
| 505 | 20240619 | 101300 | 115320250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 506 | 20240619 | 101200 | 115320250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 507 | 20240619 | 101100 | 115320250 | 22300 | 22300 | 22300 | 22300 | 94 |
| 508 | 20240619 | 101000 | 113224050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 509 | 20240619 | 100900 | 113224050 | 22300 | 22200 | 22300 | 22200 | 2 |
| 510 | 20240619 | 100800 | 113179550 | 22200 | 22200 | 22200 | 22200 | 2 |
| 511 | 20240619 | 100700 | 113135150 | 22200 | 22200 | 22200 | 22200 | 100 |
| 512 | 20240619 | 100600 | 110915150 | 22300 | 22300 | 22300 | 22300 | 1 |
| 513 | 20240619 | 100500 | 110892850 | 22300 | 22300 | 22300 | 22300 | 0 |
| 514 | 20240619 | 100400 | 110892850 | 22300 | 22300 | 22300 | 22300 | 0 |
| 515 | 20240619 | 100300 | 110892850 | 22300 | 22300 | 22300 | 22300 | 0 |
| 516 | 20240619 | 100200 | 110892850 | 22300 | 22300 | 22300 | 22300 | 1 |
| 517 | 20240619 | 100100 | 110870550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 518 | 20240619 | 100000 | 110870550 | 22300 | 22300 | 22300 | 22300 | 1 |
| 519 | 20240619 | 095900 | 110848250 | 22200 | 22200 | 22200 | 22200 | 0 |
| 520 | 20240619 | 095800 | 110848250 | 22200 | 22200 | 22200 | 22200 | 0 |
| 521 | 20240619 | 095700 | 110848250 | 22200 | 22200 | 22200 | 22200 | 0 |
| 522 | 20240619 | 095600 | 110848250 | 22200 | 22200 | 22200 | 22200 | 38 |
| 523 | 20240619 | 095500 | 110004650 | 22200 | 22200 | 22200 | 22200 | 3 |
| 524 | 20240619 | 095400 | 109938050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 525 | 20240619 | 095300 | 109938050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 526 | 20240619 | 095200 | 109938050 | 22200 | 22200 | 22200 | 22200 | 61 |
| 527 | 20240619 | 095100 | 108583850 | 22200 | 22200 | 22200 | 22200 | 105 |
| 528 | 20240619 | 095000 | 106252850 | 22200 | 22200 | 22200 | 22200 | 1 |
| 529 | 20240619 | 094900 | 106230650 | 22150 | 22150 | 22150 | 22150 | 59 |
| 530 | 20240619 | 094800 | 104923800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 531 | 20240619 | 094700 | 104923800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 532 | 20240619 | 094600 | 104923800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 533 | 20240619 | 094500 | 104923800 | 22200 | 22200 | 22200 | 22200 | 1 |
| 534 | 20240619 | 094400 | 104901600 | 22150 | 22150 | 22150 | 22150 | 379 |
| 535 | 20240619 | 094300 | 96506750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 536 | 20240619 | 094200 | 96506750 | 22200 | 22150 | 22200 | 22150 | 3 |
| 537 | 20240619 | 094100 | 96440200 | 22200 | 22150 | 22200 | 22150 | 6 |
| 538 | 20240619 | 094000 | 96307250 | 22100 | 22150 | 22150 | 22100 | 114 |
| 539 | 20240619 | 093900 | 93786300 | 22150 | 22150 | 22150 | 22150 | 32 |
| 540 | 20240619 | 093800 | 93077500 | 22150 | 22150 | 22150 | 22100 | 109 |
| 541 | 20240619 | 093700 | 90668200 | 22150 | 22150 | 22150 | 22150 | 10 |
| 542 | 20240619 | 093600 | 90446700 | 22150 | 22200 | 22200 | 22150 | 81 |
| 543 | 20240619 | 093500 | 88652500 | 22200 | 22200 | 22200 | 22200 | 1 |
| 544 | 20240619 | 093400 | 88630300 | 22150 | 22150 | 22150 | 22150 | 20 |
| 545 | 20240619 | 093300 | 88187300 | 22150 | 22200 | 22200 | 22150 | 70 |
| 546 | 20240619 | 093200 | 86635550 | 22200 | 22200 | 22200 | 22200 | 36 |
| 547 | 20240619 | 093100 | 85836350 | 22250 | 22250 | 22250 | 22250 | 1 |
| 548 | 20240619 | 093000 | 85814100 | 22200 | 22250 | 22250 | 22200 | 407 |
| 549 | 20240619 | 092900 | 76774600 | 22200 | 22200 | 22200 | 22200 | 26 |
| 550 | 20240619 | 092800 | 76197400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 551 | 20240619 | 092700 | 76197400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 552 | 20240619 | 092600 | 76197400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 553 | 20240619 | 092500 | 76197400 | 22250 | 22250 | 22250 | 22250 | 1 |
| 554 | 20240619 | 092400 | 76175150 | 22250 | 22250 | 22250 | 22250 | 3 |
| 555 | 20240619 | 092300 | 76108400 | 22250 | 22250 | 22250 | 22250 | 8 |
| 556 | 20240619 | 092200 | 75930400 | 22250 | 22250 | 22250 | 22250 | 5 |
| 557 | 20240619 | 092100 | 75819150 | 22250 | 22250 | 22250 | 22250 | 1 |
| 558 | 20240619 | 092000 | 75796900 | 22100 | 22150 | 22250 | 22100 | 320 |
| 559 | 20240619 | 091900 | 68716100 | 22150 | 22200 | 22200 | 22150 | 134 |
| 560 | 20240619 | 091800 | 65747700 | 22250 | 22250 | 22250 | 22250 | 0 |
| 561 | 20240619 | 091700 | 65747700 | 22250 | 22250 | 22250 | 22250 | 44 |
| 562 | 20240619 | 091600 | 64768700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 563 | 20240619 | 091500 | 64768700 | 22300 | 22300 | 22300 | 22200 | 39 |
| 564 | 20240619 | 091400 | 63900000 | 22250 | 22250 | 22250 | 22250 | 71 |
| 565 | 20240619 | 091300 | 62320250 | 22250 | 22200 | 22250 | 22150 | 61 |
| 566 | 20240619 | 091200 | 60966250 | 22200 | 22200 | 22200 | 22100 | 540 |
| 567 | 20240619 | 091100 | 49003350 | 22200 | 22150 | 22250 | 22100 | 1245 |
| 568 | 20240619 | 091000 | 21428700 | 22150 | 22300 | 22300 | 22150 | 734 |
| 569 | 20240619 | 090900 | 5138600 | 22300 | 22300 | 22300 | 22300 | 3 |
| 570 | 20240619 | 090800 | 5071700 | 22300 | 22300 | 22300 | 22300 | 15 |
| 571 | 20240619 | 090700 | 4737200 | 22450 | 22450 | 22450 | 22450 | 0 |
| 572 | 20240619 | 090600 | 4737200 | 22450 | 22450 | 22450 | 22450 | 0 |
| 573 | 20240619 | 090500 | 4737200 | 22450 | 22450 | 22450 | 22450 | 1 |
| 574 | 20240619 | 090400 | 4714750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 575 | 20240619 | 090300 | 4714750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 576 | 20240619 | 090200 | 4714750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 577 | 20240619 | 090100 | 4714750 | 22500 | 22400 | 22500 | 22400 | 40 |
| 578 | 20240619 | 090000 | 3818600 | 22400 | 22200 | 22400 | 22200 | 172 |