32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 185200 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 70405 |
| 3 | 20240621 | 185100 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20240621 | 185000 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20240621 | 184900 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20240621 | 184800 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20240621 | 184700 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20240621 | 184600 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20240621 | 184500 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20240621 | 184400 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20240621 | 184300 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20240621 | 184200 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20240621 | 184100 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20240621 | 184000 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20240621 | 183900 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20240621 | 183800 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20240621 | 183700 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20240621 | 183600 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20240621 | 183500 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20240621 | 183400 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20240621 | 183300 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20240621 | 183200 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20240621 | 183100 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20240621 | 183000 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20240621 | 182900 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20240621 | 182800 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20240621 | 182700 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20240621 | 182600 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20240621 | 182500 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20240621 | 182400 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20240621 | 182300 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20240621 | 182200 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 70405 |
| 33 | 20240621 | 182100 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20240621 | 182000 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20240621 | 181900 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20240621 | 181800 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20240621 | 181700 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20240621 | 181600 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20240621 | 181500 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20240621 | 181400 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20240621 | 181300 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20240621 | 181200 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20240621 | 181100 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20240621 | 181000 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20240621 | 180900 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20240621 | 180800 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20240621 | 180700 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20240621 | 180600 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20240621 | 180500 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20240621 | 180400 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20240621 | 180300 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20240621 | 180200 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20240621 | 180100 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20240621 | 180000 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20240621 | 175900 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20240621 | 175800 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20240621 | 175700 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20240621 | 175600 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20240621 | 175500 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20240621 | 175400 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20240621 | 175300 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20240621 | 175200 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 70405 |
| 63 | 20240621 | 175100 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20240621 | 175000 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20240621 | 174900 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20240621 | 174800 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20240621 | 174700 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20240621 | 174600 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20240621 | 174500 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20240621 | 174400 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20240621 | 174300 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20240621 | 174200 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20240621 | 174100 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20240621 | 174000 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20240621 | 173900 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20240621 | 173800 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20240621 | 173700 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20240621 | 173600 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20240621 | 173500 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20240621 | 173400 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20240621 | 173300 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20240621 | 173200 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20240621 | 173100 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20240621 | 173000 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20240621 | 172900 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20240621 | 172800 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20240621 | 172700 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20240621 | 172600 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20240621 | 172500 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20240621 | 172400 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20240621 | 172300 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20240621 | 172200 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 70405 |
| 93 | 20240621 | 172100 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20240621 | 172000 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20240621 | 171900 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20240621 | 171800 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20240621 | 171700 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20240621 | 171600 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20240621 | 171500 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20240621 | 171400 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20240621 | 171300 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20240621 | 171200 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20240621 | 171100 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20240621 | 171000 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20240621 | 170900 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20240621 | 170800 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20240621 | 170700 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20240621 | 170600 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20240621 | 170500 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20240621 | 170400 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20240621 | 170300 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20240621 | 170200 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20240621 | 170100 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20240621 | 170000 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20240621 | 165900 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20240621 | 165800 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20240621 | 165700 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20240621 | 165600 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20240621 | 165500 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20240621 | 165400 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20240621 | 165300 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20240621 | 165200 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 70405 |
| 123 | 20240621 | 165100 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20240621 | 165000 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20240621 | 164900 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20240621 | 164800 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20240621 | 164700 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20240621 | 164600 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20240621 | 164500 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20240621 | 164400 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20240621 | 164300 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20240621 | 164200 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20240621 | 164100 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20240621 | 164000 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20240621 | 163900 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20240621 | 163800 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20240621 | 163700 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20240621 | 163600 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20240621 | 163500 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20240621 | 163400 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20240621 | 163300 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20240621 | 163200 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20240621 | 163100 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20240621 | 163000 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20240621 | 162900 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20240621 | 162800 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20240621 | 162700 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20240621 | 162600 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20240621 | 162500 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20240621 | 162400 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20240621 | 162300 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20240621 | 162200 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 70405 |
| 153 | 20240621 | 162100 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20240621 | 162000 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20240621 | 161900 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20240621 | 161800 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20240621 | 161700 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20240621 | 161600 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20240621 | 161500 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20240621 | 161400 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20240621 | 161300 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20240621 | 161200 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20240621 | 161100 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20240621 | 161000 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20240621 | 160900 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20240621 | 160800 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20240621 | 160700 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20240621 | 160600 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20240621 | 160500 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20240621 | 160400 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20240621 | 160300 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20240621 | 160200 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20240621 | 160100 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20240621 | 160000 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20240621 | 155900 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20240621 | 155800 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20240621 | 155700 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20240621 | 155600 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20240621 | 155500 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20240621 | 155400 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20240621 | 155300 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20240621 | 155200 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 70405 |
| 183 | 20240621 | 155100 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20240621 | 155000 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20240621 | 154900 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20240621 | 154800 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20240621 | 154700 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20240621 | 154600 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20240621 | 154500 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20240621 | 154400 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20240621 | 154300 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20240621 | 154200 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20240621 | 154100 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20240621 | 154000 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20240621 | 153900 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20240621 | 153800 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20240621 | 153700 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20240621 | 153600 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20240621 | 153500 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20240621 | 153400 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20240621 | 153300 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20240621 | 153200 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20240621 | 153100 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20240621 | 153000 | 18418163900 | 22100 | 22100 | 22100 | 22100 | 70405 |
| 205 | 20240621 | 152900 | 16862213400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20240621 | 152800 | 16862213400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20240621 | 152700 | 16862213400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20240621 | 152600 | 16862213400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20240621 | 152500 | 16862213400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20240621 | 152400 | 16862213400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20240621 | 152300 | 16862213400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20240621 | 152200 | 16862213400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 213 | 20240621 | 152100 | 16862213400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20240621 | 152000 | 16862213400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20240621 | 151900 | 16862213400 | 21900 | 21900 | 21950 | 21900 | 1938 |
| 216 | 20240621 | 151800 | 16819715050 | 21950 | 21900 | 21950 | 21900 | 679 |
| 217 | 20240621 | 151700 | 16804841300 | 21850 | 21900 | 21900 | 21850 | 2983 |
| 218 | 20240621 | 151600 | 16739594350 | 21900 | 21900 | 21950 | 21850 | 1069 |
| 219 | 20240621 | 151500 | 16716187400 | 21900 | 21950 | 22000 | 21900 | 3526 |
| 220 | 20240621 | 151400 | 16638895950 | 22000 | 21950 | 22000 | 21950 | 1207 |
| 221 | 20240621 | 151300 | 16612371850 | 21950 | 22000 | 22000 | 21950 | 278 |
| 222 | 20240621 | 151200 | 16606268100 | 21950 | 22000 | 22000 | 21950 | 2354 |
| 223 | 20240621 | 151100 | 16554511700 | 22000 | 21950 | 22000 | 21950 | 2109 |
| 224 | 20240621 | 151000 | 16508190600 | 22000 | 21900 | 22000 | 21900 | 2421 |
| 225 | 20240621 | 150900 | 16455057750 | 21900 | 21900 | 21950 | 21900 | 290 |
| 226 | 20240621 | 150800 | 16448706300 | 21900 | 21900 | 21950 | 21850 | 1023 |
| 227 | 20240621 | 150700 | 16426322400 | 21900 | 21900 | 21900 | 21850 | 612 |
| 228 | 20240621 | 150600 | 16412926200 | 21900 | 21850 | 21900 | 21850 | 2025 |
| 229 | 20240621 | 150500 | 16368670800 | 21850 | 21850 | 21900 | 21850 | 436 |
| 230 | 20240621 | 150400 | 16359132750 | 21900 | 21900 | 21900 | 21850 | 416 |
| 231 | 20240621 | 150300 | 16350037750 | 21900 | 21900 | 21900 | 21850 | 253 |
| 232 | 20240621 | 150200 | 16344499400 | 21900 | 21900 | 21900 | 21850 | 1238 |
| 233 | 20240621 | 150100 | 16317387250 | 21900 | 21900 | 21900 | 21850 | 597 |
| 234 | 20240621 | 150000 | 16304333950 | 21900 | 21900 | 21900 | 21850 | 2389 |
| 235 | 20240621 | 145900 | 16252073700 | 21900 | 21900 | 21950 | 21900 | 268 |
| 236 | 20240621 | 145800 | 16246204450 | 21900 | 21900 | 21950 | 21850 | 1576 |
| 237 | 20240621 | 145700 | 16211685200 | 21900 | 21950 | 21950 | 21900 | 1250 |
| 238 | 20240621 | 145600 | 16184301900 | 21900 | 21950 | 21950 | 21900 | 1711 |
| 239 | 20240621 | 145500 | 16146824750 | 21950 | 21950 | 21950 | 21900 | 1186 |
| 240 | 20240621 | 145400 | 16120822550 | 21900 | 21900 | 21950 | 21900 | 917 |
| 241 | 20240621 | 145300 | 16100723450 | 21900 | 22000 | 22000 | 21900 | 7674 |
| 242 | 20240621 | 145200 | 15932422550 | 22000 | 22000 | 22000 | 21950 | 1406 |
| 243 | 20240621 | 145100 | 15901502050 | 22000 | 22000 | 22050 | 22000 | 1166 |
| 244 | 20240621 | 145000 | 15875849900 | 21950 | 21950 | 22050 | 21950 | 1914 |
| 245 | 20240621 | 144900 | 15833750450 | 22000 | 22000 | 22000 | 21950 | 2775 |
| 246 | 20240621 | 144800 | 15772708600 | 22000 | 21950 | 22000 | 21950 | 346 |
| 247 | 20240621 | 144700 | 15765099450 | 22000 | 21950 | 22000 | 21950 | 530 |
| 248 | 20240621 | 144600 | 15753450850 | 21950 | 21950 | 22000 | 21950 | 969 |
| 249 | 20240621 | 144500 | 15732169400 | 22000 | 22000 | 22050 | 22000 | 1983 |
| 250 | 20240621 | 144400 | 15688543300 | 22000 | 22100 | 22100 | 22000 | 2824 |
| 251 | 20240621 | 144300 | 15626392350 | 22100 | 22050 | 22100 | 22000 | 1163 |
| 252 | 20240621 | 144200 | 15600739600 | 22050 | 22050 | 22050 | 22050 | 818 |
| 253 | 20240621 | 144100 | 15582702700 | 22050 | 22000 | 22050 | 22000 | 1372 |
| 254 | 20240621 | 144000 | 15552459700 | 22050 | 22050 | 22050 | 22000 | 842 |
| 255 | 20240621 | 143900 | 15533898300 | 22050 | 22000 | 22050 | 21950 | 3037 |
| 256 | 20240621 | 143800 | 15467125150 | 22000 | 21950 | 22000 | 21950 | 3261 |
| 257 | 20240621 | 143700 | 15395499700 | 21950 | 21950 | 21950 | 21900 | 382 |
| 258 | 20240621 | 143600 | 15387122300 | 21950 | 21950 | 21950 | 21900 | 743 |
| 259 | 20240621 | 143500 | 15370827900 | 21900 | 21950 | 22000 | 21900 | 1864 |
| 260 | 20240621 | 143400 | 15329965900 | 21950 | 21950 | 21950 | 21900 | 850 |
| 261 | 20240621 | 143300 | 15311308900 | 21950 | 22000 | 22000 | 21950 | 1743 |
| 262 | 20240621 | 143200 | 15273044050 | 22000 | 22000 | 22050 | 22000 | 1653 |
| 263 | 20240621 | 143100 | 15236663650 | 22000 | 22100 | 22100 | 22000 | 4859 |
| 264 | 20240621 | 143000 | 15129530650 | 22100 | 22100 | 22150 | 22050 | 3875 |
| 265 | 20240621 | 142900 | 15043906400 | 22100 | 22150 | 22150 | 22050 | 3726 |
| 266 | 20240621 | 142800 | 14961540650 | 22150 | 22100 | 22150 | 22050 | 6049 |
| 267 | 20240621 | 142700 | 14827790000 | 22100 | 22000 | 22100 | 21950 | 5628 |
| 268 | 20240621 | 142600 | 14703751350 | 22000 | 21850 | 22000 | 21800 | 5796 |
| 269 | 20240621 | 142500 | 14576602350 | 21850 | 21800 | 21900 | 21800 | 602 |
| 270 | 20240621 | 142400 | 14563468500 | 21900 | 21900 | 21900 | 21850 | 1402 |
| 271 | 20240621 | 142300 | 14532819700 | 21900 | 21900 | 21900 | 21850 | 2436 |
| 272 | 20240621 | 142200 | 14479545250 | 21900 | 21800 | 21900 | 21750 | 841 |
| 273 | 20240621 | 142100 | 14461201500 | 21800 | 21700 | 21800 | 21700 | 376 |
| 274 | 20240621 | 142000 | 14453025000 | 21700 | 21900 | 21900 | 21700 | 2838 |
| 275 | 20240621 | 141900 | 14391281550 | 21800 | 21850 | 21900 | 21800 | 2526 |
| 276 | 20240621 | 141800 | 14336074450 | 21850 | 21800 | 21850 | 21750 | 2007 |
| 277 | 20240621 | 141700 | 14292271400 | 21800 | 21750 | 21800 | 21750 | 316 |
| 278 | 20240621 | 141600 | 14285397800 | 21750 | 21800 | 21800 | 21750 | 260 |
| 279 | 20240621 | 141500 | 14279734850 | 21800 | 21800 | 21800 | 21750 | 162 |
| 280 | 20240621 | 141400 | 14276208300 | 21750 | 21800 | 21800 | 21750 | 454 |
| 281 | 20240621 | 141300 | 14266317850 | 21800 | 21800 | 21800 | 21800 | 225 |
| 282 | 20240621 | 141200 | 14261412850 | 21850 | 21800 | 21850 | 21800 | 340 |
| 283 | 20240621 | 141100 | 14253996150 | 21800 | 21800 | 21800 | 21800 | 203 |
| 284 | 20240621 | 141000 | 14249570750 | 21850 | 21850 | 21850 | 21850 | 41 |
| 285 | 20240621 | 140900 | 14248674900 | 21900 | 21850 | 21900 | 21800 | 353 |
| 286 | 20240621 | 140800 | 14240957300 | 21850 | 21900 | 21900 | 21850 | 381 |
| 287 | 20240621 | 140700 | 14232628650 | 21900 | 21900 | 21950 | 21900 | 372 |
| 288 | 20240621 | 140600 | 14224480000 | 21900 | 21900 | 21900 | 21900 | 759 |
| 289 | 20240621 | 140500 | 14207857900 | 21900 | 21850 | 21900 | 21850 | 526 |
| 290 | 20240621 | 140400 | 14196358900 | 21850 | 21850 | 21850 | 21850 | 12 |
| 291 | 20240621 | 140300 | 14196096700 | 21800 | 21850 | 21900 | 21800 | 96 |
| 292 | 20240621 | 140200 | 14194001900 | 21850 | 21800 | 21900 | 21800 | 1408 |
| 293 | 20240621 | 140100 | 14163262150 | 21800 | 21700 | 21850 | 21700 | 3354 |
| 294 | 20240621 | 140000 | 14090206500 | 21700 | 21700 | 21800 | 21700 | 1077 |
| 295 | 20240621 | 135900 | 14066784650 | 21750 | 21700 | 21750 | 21700 | 397 |
| 296 | 20240621 | 135800 | 14058156150 | 21700 | 21700 | 21700 | 21700 | 597 |
| 297 | 20240621 | 135700 | 14045201250 | 21700 | 21700 | 21750 | 21700 | 306 |
| 298 | 20240621 | 135600 | 14038555050 | 21700 | 21700 | 21750 | 21650 | 551 |
| 299 | 20240621 | 135500 | 14026597050 | 21750 | 21750 | 21750 | 21750 | 97 |
| 300 | 20240621 | 135400 | 14024487300 | 21700 | 21700 | 21750 | 21650 | 266 |
| 301 | 20240621 | 135300 | 14018715100 | 21650 | 21700 | 21700 | 21650 | 994 |
| 302 | 20240621 | 135200 | 13997168550 | 21700 | 21700 | 21700 | 21700 | 459 |
| 303 | 20240621 | 135100 | 13987208250 | 21700 | 21700 | 21750 | 21700 | 88 |
| 304 | 20240621 | 135000 | 13985298550 | 21700 | 21750 | 21750 | 21700 | 123 |
| 305 | 20240621 | 134900 | 13982629350 | 21750 | 21700 | 21750 | 21700 | 787 |
| 306 | 20240621 | 134800 | 13965546950 | 21700 | 21750 | 21750 | 21700 | 275 |
| 307 | 20240621 | 134700 | 13959575450 | 21700 | 21700 | 21700 | 21700 | 235 |
| 308 | 20240621 | 134600 | 13954475950 | 21700 | 21750 | 21750 | 21700 | 42 |
| 309 | 20240621 | 134500 | 13953564450 | 21750 | 21700 | 21750 | 21700 | 673 |
| 310 | 20240621 | 134400 | 13938952000 | 21750 | 21750 | 21750 | 21700 | 138 |
| 311 | 20240621 | 134300 | 13935954500 | 21750 | 21700 | 21750 | 21700 | 865 |
| 312 | 20240621 | 134200 | 13917183700 | 21700 | 21700 | 21700 | 21700 | 344 |
| 313 | 20240621 | 134100 | 13909718900 | 21750 | 21750 | 21750 | 21700 | 1673 |
| 314 | 20240621 | 134000 | 13873413050 | 21700 | 21750 | 21750 | 21700 | 309 |
| 315 | 20240621 | 133900 | 13866693550 | 21750 | 21700 | 21750 | 21700 | 449 |
| 316 | 20240621 | 133800 | 13856948600 | 21700 | 21750 | 21750 | 21700 | 1396 |
| 317 | 20240621 | 133700 | 13826654900 | 21700 | 21700 | 21750 | 21700 | 284 |
| 318 | 20240621 | 133600 | 13820487650 | 21700 | 21750 | 21750 | 21700 | 491 |
| 319 | 20240621 | 133500 | 13809812400 | 21750 | 21750 | 21800 | 21750 | 551 |
| 320 | 20240621 | 133400 | 13797827800 | 21750 | 21800 | 21800 | 21750 | 54 |
| 321 | 20240621 | 133300 | 13796653250 | 21800 | 21800 | 21800 | 21800 | 81 |
| 322 | 20240621 | 133200 | 13794887450 | 21800 | 21750 | 21800 | 21750 | 368 |
| 323 | 20240621 | 133100 | 13786882900 | 21750 | 21800 | 21800 | 21750 | 68 |
| 324 | 20240621 | 133000 | 13785400750 | 21800 | 21800 | 21800 | 21800 | 301 |
| 325 | 20240621 | 132900 | 13778838950 | 21800 | 21750 | 21800 | 21750 | 841 |
| 326 | 20240621 | 132800 | 13760546200 | 21800 | 21800 | 21800 | 21800 | 116 |
| 327 | 20240621 | 132700 | 13758017400 | 21850 | 21800 | 21850 | 21800 | 39 |
| 328 | 20240621 | 132600 | 13757166850 | 21800 | 21750 | 21800 | 21750 | 303 |
| 329 | 20240621 | 132500 | 13750563500 | 21800 | 21750 | 21800 | 21750 | 460 |
| 330 | 20240621 | 132400 | 13740545050 | 21750 | 21750 | 21750 | 21750 | 62 |
| 331 | 20240621 | 132300 | 13739196550 | 21750 | 21750 | 21800 | 21750 | 108 |
| 332 | 20240621 | 132200 | 13736847000 | 21750 | 21750 | 21750 | 21750 | 1625 |
| 333 | 20240621 | 132100 | 13701503250 | 21750 | 21750 | 21800 | 21750 | 223 |
| 334 | 20240621 | 132000 | 13696652350 | 21800 | 21750 | 21800 | 21750 | 163 |
| 335 | 20240621 | 131900 | 13693106850 | 21800 | 21750 | 21800 | 21750 | 97 |
| 336 | 20240621 | 131800 | 13690997050 | 21750 | 21750 | 21800 | 21750 | 477 |
| 337 | 20240621 | 131700 | 13680622100 | 21800 | 21800 | 21800 | 21750 | 76 |
| 338 | 20240621 | 131600 | 13678966100 | 21850 | 21800 | 21850 | 21800 | 1719 |
| 339 | 20240621 | 131500 | 13641490650 | 21850 | 21800 | 21850 | 21800 | 343 |
| 340 | 20240621 | 131400 | 13634012950 | 21800 | 21850 | 21850 | 21800 | 51 |
| 341 | 20240621 | 131300 | 13632900850 | 21800 | 21850 | 21850 | 21800 | 68 |
| 342 | 20240621 | 131200 | 13631417650 | 21850 | 21800 | 21850 | 21800 | 511 |
| 343 | 20240621 | 131100 | 13620277800 | 21850 | 21800 | 21850 | 21800 | 107 |
| 344 | 20240621 | 131000 | 13617944900 | 21800 | 21850 | 21850 | 21800 | 59 |
| 345 | 20240621 | 130900 | 13616657900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 346 | 20240621 | 130800 | 13616657900 | 21800 | 21800 | 21850 | 21800 | 515 |
| 347 | 20240621 | 130700 | 13605430600 | 21800 | 21850 | 21850 | 21800 | 99 |
| 348 | 20240621 | 130600 | 13603270150 | 21850 | 21800 | 21850 | 21800 | 33 |
| 349 | 20240621 | 130500 | 13602550100 | 21800 | 21800 | 21850 | 21800 | 104 |
| 350 | 20240621 | 130400 | 13600282800 | 21800 | 21800 | 21850 | 21800 | 240 |
| 351 | 20240621 | 130300 | 13595050750 | 21800 | 21800 | 21850 | 21800 | 179 |
| 352 | 20240621 | 130200 | 13591147750 | 21800 | 21800 | 21800 | 21750 | 117 |
| 353 | 20240621 | 130100 | 13588597200 | 21800 | 21800 | 21800 | 21750 | 361 |
| 354 | 20240621 | 130000 | 13580736250 | 21800 | 21800 | 21800 | 21750 | 133 |
| 355 | 20240621 | 125900 | 13577836950 | 21750 | 21800 | 21800 | 21750 | 74 |
| 356 | 20240621 | 125800 | 13576223850 | 21800 | 21800 | 21850 | 21750 | 202 |
| 357 | 20240621 | 125700 | 13571817450 | 21800 | 21800 | 21850 | 21750 | 2500 |
| 358 | 20240621 | 125600 | 13517322000 | 21800 | 21850 | 21850 | 21800 | 3998 |
| 359 | 20240621 | 125500 | 13430147950 | 21850 | 21850 | 21850 | 21850 | 38 |
| 360 | 20240621 | 125400 | 13429317650 | 21850 | 21850 | 21850 | 21850 | 175 |
| 361 | 20240621 | 125300 | 13425493900 | 21850 | 21900 | 21900 | 21850 | 144 |
| 362 | 20240621 | 125200 | 13422346850 | 21850 | 21850 | 21900 | 21850 | 249 |
| 363 | 20240621 | 125100 | 13416904550 | 21850 | 21850 | 21850 | 21850 | 172 |
| 364 | 20240621 | 125000 | 13413146350 | 21800 | 21850 | 21900 | 21800 | 3039 |
| 365 | 20240621 | 124900 | 13346828200 | 21900 | 21900 | 21900 | 21850 | 45 |
| 366 | 20240621 | 124800 | 13345844500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 367 | 20240621 | 124700 | 13345844500 | 21900 | 21900 | 21900 | 21850 | 120 |
| 368 | 20240621 | 124600 | 13343217700 | 21900 | 21900 | 21900 | 21900 | 100 |
| 369 | 20240621 | 124500 | 13341027700 | 21850 | 21850 | 21850 | 21850 | 132 |
| 370 | 20240621 | 124400 | 13338143500 | 21850 | 21850 | 21850 | 21850 | 78 |
| 371 | 20240621 | 124300 | 13336439200 | 21900 | 21850 | 21900 | 21850 | 20 |
| 372 | 20240621 | 124200 | 13336001450 | 21850 | 21850 | 21850 | 21850 | 336 |
| 373 | 20240621 | 124100 | 13328659850 | 21850 | 21800 | 21850 | 21800 | 371 |
| 374 | 20240621 | 124000 | 13320561450 | 21800 | 21800 | 21900 | 21800 | 1025 |
| 375 | 20240621 | 123900 | 13298213600 | 21800 | 21800 | 21900 | 21800 | 118 |
| 376 | 20240621 | 123800 | 13295634000 | 21850 | 21850 | 21900 | 21800 | 699 |
| 377 | 20240621 | 123700 | 13280364000 | 21850 | 21850 | 21900 | 21850 | 198 |
| 378 | 20240621 | 123600 | 13276032000 | 21850 | 21900 | 21900 | 21850 | 697 |
| 379 | 20240621 | 123500 | 13260799650 | 21900 | 21850 | 21900 | 21850 | 854 |
| 380 | 20240621 | 123400 | 13242138650 | 21850 | 21850 | 21900 | 21850 | 165 |
| 381 | 20240621 | 123300 | 13238528150 | 21850 | 21850 | 21900 | 21850 | 423 |
| 382 | 20240621 | 123200 | 13229284600 | 21850 | 21900 | 21900 | 21850 | 123 |
| 383 | 20240621 | 123100 | 13226596500 | 21900 | 21900 | 21900 | 21900 | 494 |
| 384 | 20240621 | 123000 | 13215777900 | 21850 | 21900 | 21900 | 21850 | 1543 |
| 385 | 20240621 | 122900 | 13182062950 | 21900 | 21900 | 21950 | 21900 | 989 |
| 386 | 20240621 | 122800 | 13160397250 | 21900 | 21900 | 21900 | 21900 | 150 |
| 387 | 20240621 | 122700 | 13157112250 | 21900 | 21950 | 21950 | 21900 | 253 |
| 388 | 20240621 | 122600 | 13151562350 | 21950 | 21950 | 21950 | 21950 | 17 |
| 389 | 20240621 | 122500 | 13151189200 | 21900 | 21900 | 21900 | 21900 | 60 |
| 390 | 20240621 | 122400 | 13149875200 | 21950 | 21900 | 21950 | 21900 | 73 |
| 391 | 20240621 | 122300 | 13148274000 | 21950 | 21900 | 21950 | 21900 | 700 |
| 392 | 20240621 | 122200 | 13132942750 | 21900 | 21950 | 21950 | 21900 | 285 |
| 393 | 20240621 | 122100 | 13126700600 | 21900 | 21950 | 21950 | 21900 | 108 |
| 394 | 20240621 | 122000 | 13124331150 | 21950 | 21950 | 21950 | 21900 | 156 |
| 395 | 20240621 | 121900 | 13120913750 | 21950 | 21950 | 21950 | 21900 | 455 |
| 396 | 20240621 | 121800 | 13110934000 | 21950 | 21900 | 21950 | 21900 | 87 |
| 397 | 20240621 | 121700 | 13109028300 | 21900 | 21900 | 21900 | 21900 | 235 |
| 398 | 20240621 | 121600 | 13103881800 | 21900 | 21850 | 21900 | 21850 | 58 |
| 399 | 20240621 | 121500 | 13102613500 | 21850 | 21850 | 21900 | 21850 | 1038 |
| 400 | 20240621 | 121400 | 13079910500 | 21900 | 21850 | 21900 | 21850 | 215 |
| 401 | 20240621 | 121300 | 13075212500 | 21850 | 21950 | 21950 | 21850 | 1856 |
| 402 | 20240621 | 121200 | 13034561200 | 21950 | 21950 | 21950 | 21900 | 48 |
| 403 | 20240621 | 121100 | 13033509300 | 21950 | 21900 | 21950 | 21900 | 115 |
| 404 | 20240621 | 121000 | 13030985200 | 21900 | 21900 | 21950 | 21900 | 83 |
| 405 | 20240621 | 120900 | 13029167350 | 21900 | 21900 | 21950 | 21850 | 1743 |
| 406 | 20240621 | 120800 | 12991015950 | 21900 | 21950 | 21950 | 21900 | 97 |
| 407 | 20240621 | 120700 | 12988890050 | 21900 | 21950 | 21950 | 21900 | 1246 |
| 408 | 20240621 | 120600 | 12961570050 | 21900 | 21950 | 21950 | 21900 | 1900 |
| 409 | 20240621 | 120500 | 12919865100 | 21950 | 21900 | 21950 | 21900 | 75 |
| 410 | 20240621 | 120400 | 12918220200 | 21950 | 21950 | 21950 | 21900 | 56 |
| 411 | 20240621 | 120300 | 12916991250 | 21900 | 21900 | 21950 | 21900 | 308 |
| 412 | 20240621 | 120200 | 12910241900 | 21900 | 21900 | 21900 | 21900 | 58 |
| 413 | 20240621 | 120100 | 12908971700 | 21900 | 21900 | 21900 | 21900 | 259 |
| 414 | 20240621 | 120000 | 12903299600 | 21900 | 21900 | 21900 | 21900 | 602 |
| 415 | 20240621 | 115900 | 12890115800 | 21900 | 21950 | 21950 | 21900 | 20 |
| 416 | 20240621 | 115800 | 12889677000 | 21950 | 21950 | 21950 | 21900 | 50 |
| 417 | 20240621 | 115700 | 12888581650 | 21950 | 21900 | 21950 | 21900 | 294 |
| 418 | 20240621 | 115600 | 12882133350 | 21900 | 21900 | 21900 | 21900 | 302 |
| 419 | 20240621 | 115500 | 12875519550 | 21950 | 21900 | 21950 | 21900 | 136 |
| 420 | 20240621 | 115400 | 12872541050 | 21900 | 21900 | 21950 | 21900 | 62 |
| 421 | 20240621 | 115300 | 12871183200 | 21900 | 21900 | 21950 | 21900 | 258 |
| 422 | 20240621 | 115200 | 12865528750 | 21900 | 21950 | 21950 | 21900 | 1315 |
| 423 | 20240621 | 115100 | 12836725000 | 21950 | 22000 | 22000 | 21900 | 1669 |
| 424 | 20240621 | 115000 | 12800114200 | 22000 | 22000 | 22000 | 21950 | 10 |
| 425 | 20240621 | 114900 | 12799894450 | 22000 | 22000 | 22000 | 21950 | 350 |
| 426 | 20240621 | 114800 | 12792211850 | 21950 | 22000 | 22000 | 21950 | 955 |
| 427 | 20240621 | 114700 | 12771249050 | 22000 | 22000 | 22000 | 22000 | 40 |
| 428 | 20240621 | 114600 | 12770369050 | 22000 | 22000 | 22000 | 21950 | 224 |
| 429 | 20240621 | 114500 | 12765441150 | 21950 | 22000 | 22000 | 21950 | 297 |
| 430 | 20240621 | 114400 | 12758911000 | 21950 | 22000 | 22000 | 21950 | 11 |
| 431 | 20240621 | 114300 | 12758669150 | 22000 | 22000 | 22000 | 22000 | 130 |
| 432 | 20240621 | 114200 | 12755809150 | 22000 | 21950 | 22000 | 21950 | 374 |
| 433 | 20240621 | 114100 | 12747592050 | 22000 | 21950 | 22000 | 21950 | 290 |
| 434 | 20240621 | 114000 | 12741224200 | 22000 | 22000 | 22000 | 22000 | 33 |
| 435 | 20240621 | 113900 | 12740498200 | 22000 | 22000 | 22000 | 21950 | 959 |
| 436 | 20240621 | 113800 | 12719400450 | 21950 | 22000 | 22000 | 21950 | 51 |
| 437 | 20240621 | 113700 | 12718280750 | 22000 | 22000 | 22000 | 22000 | 154 |
| 438 | 20240621 | 113600 | 12714892750 | 22000 | 22000 | 22000 | 21950 | 232 |
| 439 | 20240621 | 113500 | 12709788800 | 22000 | 21950 | 22000 | 21950 | 92 |
| 440 | 20240621 | 113400 | 12707765000 | 21950 | 22000 | 22000 | 21950 | 124 |
| 441 | 20240621 | 113300 | 12705038100 | 22000 | 22000 | 22000 | 21950 | 132 |
| 442 | 20240621 | 113200 | 12702137550 | 22000 | 21950 | 22000 | 21950 | 705 |
| 443 | 20240621 | 113100 | 12686648800 | 21950 | 21950 | 21950 | 21950 | 125 |
| 444 | 20240621 | 113000 | 12683905050 | 21950 | 21950 | 22000 | 21950 | 349 |
| 445 | 20240621 | 112900 | 12676244400 | 21950 | 22000 | 22000 | 21950 | 1236 |
| 446 | 20240621 | 112800 | 12649064050 | 22050 | 22050 | 22050 | 22000 | 531 |
| 447 | 20240621 | 112700 | 12637356100 | 22100 | 22050 | 22100 | 22050 | 503 |
| 448 | 20240621 | 112600 | 12626244950 | 22100 | 22000 | 22100 | 22000 | 30 |
| 449 | 20240621 | 112500 | 12625582950 | 22100 | 22000 | 22100 | 22000 | 1328 |
| 450 | 20240621 | 112400 | 12596263750 | 22000 | 22000 | 22000 | 22000 | 36 |
| 451 | 20240621 | 112300 | 12595471750 | 21950 | 21950 | 21950 | 21950 | 31 |
| 452 | 20240621 | 112200 | 12594791300 | 21950 | 22000 | 22000 | 21950 | 354 |
| 453 | 20240621 | 112100 | 12587003800 | 22050 | 22000 | 22050 | 22000 | 141 |
| 454 | 20240621 | 112000 | 12583898800 | 22000 | 22000 | 22000 | 21950 | 53 |
| 455 | 20240621 | 111900 | 12582733300 | 21950 | 22050 | 22050 | 21950 | 1348 |
| 456 | 20240621 | 111800 | 12553105600 | 22050 | 22050 | 22100 | 22050 | 84 |
| 457 | 20240621 | 111700 | 12551253300 | 22050 | 22100 | 22100 | 22050 | 935 |
| 458 | 20240621 | 111600 | 12530593400 | 22050 | 22050 | 22050 | 22000 | 363 |
| 459 | 20240621 | 111500 | 12522597200 | 22000 | 22100 | 22100 | 22000 | 522 |
| 460 | 20240621 | 111400 | 12511083200 | 22100 | 22000 | 22100 | 21900 | 2441 |
| 461 | 20240621 | 111300 | 12457291350 | 21950 | 21950 | 22000 | 21900 | 1844 |
| 462 | 20240621 | 111200 | 12416824250 | 21950 | 22000 | 22000 | 21950 | 143 |
| 463 | 20240621 | 111100 | 12413684250 | 21950 | 21950 | 22000 | 21950 | 1595 |
| 464 | 20240621 | 111000 | 12378673950 | 22000 | 21950 | 22000 | 21900 | 457 |
| 465 | 20240621 | 110900 | 12368632150 | 22000 | 22000 | 22000 | 22000 | 263 |
| 466 | 20240621 | 110800 | 12362846150 | 22000 | 22000 | 22000 | 21950 | 1493 |
| 467 | 20240621 | 110700 | 12330044750 | 22000 | 22000 | 22000 | 21950 | 410 |
| 468 | 20240621 | 110600 | 12321040050 | 21950 | 22000 | 22000 | 21950 | 164 |
| 469 | 20240621 | 110500 | 12317439900 | 22000 | 22000 | 22000 | 21950 | 105 |
| 470 | 20240621 | 110400 | 12315130600 | 22000 | 22050 | 22050 | 22000 | 963 |
| 471 | 20240621 | 110300 | 12293911950 | 22050 | 22100 | 22100 | 22050 | 462 |
| 472 | 20240621 | 110200 | 12283721350 | 22100 | 22050 | 22100 | 22050 | 211 |
| 473 | 20240621 | 110100 | 12279064500 | 22050 | 22050 | 22050 | 22050 | 377 |
| 474 | 20240621 | 110000 | 12270751650 | 22050 | 22150 | 22150 | 22050 | 641 |
| 475 | 20240621 | 105900 | 12256590950 | 22150 | 22100 | 22150 | 22050 | 2137 |
| 476 | 20240621 | 105800 | 12209386300 | 22100 | 22050 | 22100 | 22050 | 770 |
| 477 | 20240621 | 105700 | 12192382300 | 22050 | 22100 | 22100 | 22050 | 1056 |
| 478 | 20240621 | 105600 | 12169054700 | 22100 | 21950 | 22100 | 21950 | 2649 |
| 479 | 20240621 | 105500 | 12110642050 | 21950 | 22000 | 22050 | 21900 | 1082 |
| 480 | 20240621 | 105400 | 12086863500 | 22000 | 22000 | 22050 | 22000 | 487 |
| 481 | 20240621 | 105300 | 12076141700 | 22050 | 21950 | 22050 | 21950 | 888 |
| 482 | 20240621 | 105200 | 12056613700 | 21850 | 21900 | 21950 | 21850 | 2400 |
| 483 | 20240621 | 105100 | 12004014900 | 21900 | 21900 | 21950 | 21900 | 4044 |
| 484 | 20240621 | 105000 | 11915444500 | 21900 | 21900 | 21950 | 21900 | 6312 |
| 485 | 20240621 | 104900 | 11777203250 | 21900 | 21950 | 21950 | 21900 | 128 |
| 486 | 20240621 | 104800 | 11774396100 | 21950 | 21900 | 21950 | 21900 | 1155 |
| 487 | 20240621 | 104700 | 11749080900 | 21900 | 21950 | 22000 | 21900 | 2002 |
| 488 | 20240621 | 104600 | 11705139700 | 21950 | 21950 | 21950 | 21900 | 1759 |
| 489 | 20240621 | 104500 | 11666532000 | 21950 | 22000 | 22000 | 21950 | 3333 |
| 490 | 20240621 | 104400 | 11593316050 | 22000 | 22050 | 22050 | 22000 | 51 |
| 491 | 20240621 | 104300 | 11592193750 | 22050 | 22050 | 22050 | 22000 | 265 |
| 492 | 20240621 | 104200 | 11586355800 | 22050 | 22000 | 22050 | 22000 | 619 |
| 493 | 20240621 | 104100 | 11572719400 | 22000 | 22000 | 22000 | 22000 | 388 |
| 494 | 20240621 | 104000 | 11564183400 | 22000 | 21950 | 22000 | 21950 | 306 |
| 495 | 20240621 | 103900 | 11557456700 | 21950 | 22000 | 22050 | 21950 | 1163 |
| 496 | 20240621 | 103800 | 11531904050 | 22000 | 22050 | 22050 | 22000 | 528 |
| 497 | 20240621 | 103700 | 11520282800 | 22050 | 21950 | 22050 | 21950 | 407 |
| 498 | 20240621 | 103600 | 11511333450 | 21950 | 22000 | 22000 | 21950 | 2052 |
| 499 | 20240621 | 103500 | 11466249400 | 22000 | 22000 | 22050 | 22000 | 1928 |
| 500 | 20240621 | 103400 | 11423833050 | 22000 | 22000 | 22050 | 22000 | 571 |
| 501 | 20240621 | 103300 | 11411270050 | 22000 | 22000 | 22050 | 22000 | 2128 |
| 502 | 20240621 | 103200 | 11364453550 | 22000 | 22000 | 22050 | 22000 | 980 |
| 503 | 20240621 | 103100 | 11342893500 | 22000 | 22050 | 22100 | 21950 | 2299 |
| 504 | 20240621 | 103000 | 11292313300 | 22050 | 21950 | 22100 | 21950 | 2149 |
| 505 | 20240621 | 102900 | 11245026650 | 21950 | 22000 | 22050 | 21950 | 6017 |
| 506 | 20240621 | 102800 | 11112701750 | 22000 | 22100 | 22100 | 22000 | 8006 |
| 507 | 20240621 | 102700 | 10935975650 | 22150 | 22100 | 22150 | 22100 | 426 |
| 508 | 20240621 | 102600 | 10926554300 | 22100 | 22100 | 22150 | 22100 | 745 |
| 509 | 20240621 | 102500 | 10910087450 | 22150 | 22100 | 22150 | 22100 | 904 |
| 510 | 20240621 | 102400 | 10890078900 | 22100 | 22100 | 22150 | 22100 | 183 |
| 511 | 20240621 | 102300 | 10886025750 | 22100 | 22100 | 22150 | 22100 | 2628 |
| 512 | 20240621 | 102200 | 10827910750 | 22100 | 22100 | 22150 | 22100 | 5152 |
| 513 | 20240621 | 102100 | 10714051250 | 22100 | 22150 | 22150 | 22100 | 2798 |
| 514 | 20240621 | 102000 | 10652130300 | 22200 | 22200 | 22250 | 22150 | 1129 |
| 515 | 20240621 | 101900 | 10627091350 | 22300 | 22200 | 22300 | 22200 | 1848 |
| 516 | 20240621 | 101800 | 10585988750 | 22200 | 22300 | 22350 | 22200 | 2121 |
| 517 | 20240621 | 101700 | 10538746900 | 22300 | 22250 | 22350 | 22200 | 3412 |
| 518 | 20240621 | 101600 | 10462748500 | 22300 | 22200 | 22300 | 22200 | 1266 |
| 519 | 20240621 | 101500 | 10434628900 | 22200 | 22200 | 22250 | 22150 | 1922 |
| 520 | 20240621 | 101400 | 10391953200 | 22200 | 22200 | 22250 | 22150 | 3428 |
| 521 | 20240621 | 101300 | 10315923550 | 22200 | 22250 | 22250 | 22200 | 529 |
| 522 | 20240621 | 101200 | 10304172650 | 22200 | 22250 | 22300 | 22200 | 1004 |
| 523 | 20240621 | 101100 | 10281882650 | 22200 | 22300 | 22350 | 22200 | 3159 |
| 524 | 20240621 | 101000 | 10211443100 | 22250 | 22350 | 22400 | 22250 | 2556 |
| 525 | 20240621 | 100900 | 10154402300 | 22350 | 22300 | 22400 | 22300 | 2705 |
| 526 | 20240621 | 100800 | 10093950550 | 22350 | 22300 | 22350 | 22250 | 1726 |
| 527 | 20240621 | 100700 | 10055498700 | 22250 | 22350 | 22400 | 22250 | 5403 |
| 528 | 20240621 | 100600 | 9934748750 | 22350 | 22350 | 22400 | 22300 | 2469 |
| 529 | 20240621 | 100500 | 9879588000 | 22350 | 22300 | 22350 | 22250 | 3430 |
| 530 | 20240621 | 100400 | 9803044050 | 22300 | 22150 | 22300 | 22100 | 4960 |
| 531 | 20240621 | 100300 | 9692911700 | 22100 | 22150 | 22150 | 22100 | 3433 |
| 532 | 20240621 | 100200 | 9617024300 | 22150 | 22200 | 22200 | 22100 | 1741 |
| 533 | 20240621 | 100100 | 9578440450 | 22200 | 22150 | 22200 | 22100 | 3696 |
| 534 | 20240621 | 100000 | 9496497150 | 22200 | 22250 | 22300 | 22100 | 4604 |
| 535 | 20240621 | 095900 | 9394265450 | 22200 | 22350 | 22350 | 22200 | 5201 |
| 536 | 20240621 | 095800 | 9278296200 | 22300 | 22400 | 22400 | 22300 | 7637 |
| 537 | 20240621 | 095700 | 9107483300 | 22400 | 22400 | 22500 | 22350 | 13679 |
| 538 | 20240621 | 095600 | 8800818700 | 22400 | 22350 | 22550 | 22350 | 29600 |
| 539 | 20240621 | 095500 | 8135485200 | 22400 | 22450 | 22500 | 22300 | 21600 |
| 540 | 20240621 | 095400 | 7651524000 | 22400 | 22200 | 22450 | 22200 | 26933 |
| 541 | 20240621 | 095300 | 7049073350 | 22250 | 22150 | 22300 | 22050 | 17819 |
| 542 | 20240621 | 095200 | 6653556650 | 22150 | 22150 | 22150 | 22100 | 2249 |
| 543 | 20240621 | 095100 | 6603767300 | 22100 | 22150 | 22200 | 22100 | 3081 |
| 544 | 20240621 | 095000 | 6535525250 | 22150 | 21950 | 22150 | 21950 | 10877 |
| 545 | 20240621 | 094900 | 6295386950 | 22000 | 21900 | 22000 | 21850 | 1555 |
| 546 | 20240621 | 094800 | 6261281150 | 21900 | 21800 | 21900 | 21800 | 2285 |
| 547 | 20240621 | 094700 | 6211339000 | 21800 | 21850 | 21900 | 21800 | 2406 |
| 548 | 20240621 | 094600 | 6158830850 | 21850 | 21900 | 21900 | 21850 | 959 |
| 549 | 20240621 | 094500 | 6137861300 | 21900 | 21900 | 21950 | 21850 | 753 |
| 550 | 20240621 | 094400 | 6121392450 | 21850 | 21900 | 21950 | 21800 | 953 |
| 551 | 20240621 | 094300 | 6100565350 | 21800 | 21850 | 21950 | 21800 | 1366 |
| 552 | 20240621 | 094200 | 6070730250 | 21850 | 21850 | 21900 | 21800 | 1546 |
| 553 | 20240621 | 094100 | 6036936700 | 21900 | 21950 | 21950 | 21800 | 4037 |
| 554 | 20240621 | 094000 | 5948735450 | 21900 | 21900 | 22000 | 21900 | 3671 |
| 555 | 20240621 | 093900 | 5868296700 | 21900 | 22000 | 22050 | 21900 | 3552 |
| 556 | 20240621 | 093800 | 5790255600 | 21950 | 22000 | 22050 | 21950 | 4298 |
| 557 | 20240621 | 093700 | 5695722300 | 22050 | 22050 | 22050 | 22000 | 2948 |
| 558 | 20240621 | 093600 | 5630817200 | 22050 | 22000 | 22050 | 22000 | 1781 |
| 559 | 20240621 | 093500 | 5591575050 | 22000 | 22200 | 22200 | 21950 | 14356 |
| 560 | 20240621 | 093400 | 5274097050 | 22200 | 22200 | 22250 | 22150 | 11976 |
| 561 | 20240621 | 093300 | 5008252150 | 22200 | 22000 | 22200 | 22000 | 13013 |
| 562 | 20240621 | 093200 | 4720055050 | 22000 | 22050 | 22100 | 22000 | 7755 |
| 563 | 20240621 | 093100 | 4549224200 | 22050 | 22000 | 22050 | 21900 | 4144 |
| 564 | 20240621 | 093000 | 4458109400 | 22050 | 22050 | 22100 | 21950 | 10205 |
| 565 | 20240621 | 092900 | 4233469650 | 22050 | 21900 | 22050 | 21850 | 10228 |
| 566 | 20240621 | 092800 | 4008752900 | 21900 | 21850 | 21900 | 21800 | 4176 |
| 567 | 20240621 | 092700 | 3917389300 | 21800 | 21750 | 21850 | 21700 | 4108 |
| 568 | 20240621 | 092600 | 3827790000 | 21700 | 21700 | 21700 | 21650 | 2149 |
| 569 | 20240621 | 092500 | 3781215050 | 21750 | 21700 | 21750 | 21700 | 900 |
| 570 | 20240621 | 092400 | 3761643400 | 21750 | 21650 | 21850 | 21650 | 6690 |
| 571 | 20240621 | 092300 | 3615985950 | 21750 | 21700 | 21750 | 21600 | 4480 |
| 572 | 20240621 | 092200 | 3518998350 | 21700 | 21750 | 21750 | 21650 | 2329 |
| 573 | 20240621 | 092100 | 3468431300 | 21700 | 21700 | 21750 | 21700 | 1794 |
| 574 | 20240621 | 092000 | 3429469400 | 21700 | 21750 | 21750 | 21700 | 2147 |
| 575 | 20240621 | 091900 | 3382860350 | 21750 | 21700 | 21750 | 21650 | 902 |
| 576 | 20240621 | 091800 | 3363284950 | 21700 | 21850 | 21850 | 21700 | 1750 |
| 577 | 20240621 | 091700 | 3325264650 | 21850 | 21850 | 21900 | 21800 | 1374 |
| 578 | 20240621 | 091600 | 3295248450 | 21850 | 21600 | 21850 | 21600 | 7059 |
| 579 | 20240621 | 091500 | 3142159700 | 21600 | 21700 | 21750 | 21600 | 2982 |
| 580 | 20240621 | 091400 | 3077585800 | 21700 | 21800 | 21800 | 21700 | 6843 |
| 581 | 20240621 | 091300 | 2928947250 | 21800 | 21900 | 21900 | 21800 | 8514 |
| 582 | 20240621 | 091200 | 2743171150 | 21850 | 21900 | 21900 | 21800 | 5244 |
| 583 | 20240621 | 091100 | 2628422250 | 21850 | 22000 | 22000 | 21800 | 7873 |
| 584 | 20240621 | 091000 | 2456060450 | 22050 | 22150 | 22200 | 21900 | 12890 |
| 585 | 20240621 | 090900 | 2172454550 | 22150 | 22150 | 22250 | 22000 | 29567 |
| 586 | 20240621 | 090800 | 1517818200 | 22100 | 21800 | 22200 | 21800 | 31444 |
| 587 | 20240621 | 090700 | 824183450 | 21850 | 21700 | 21850 | 21650 | 3686 |
| 588 | 20240621 | 090600 | 744022100 | 21650 | 21600 | 21650 | 21600 | 3871 |
| 589 | 20240621 | 090500 | 660245550 | 21600 | 21600 | 21650 | 21550 | 5725 |
| 590 | 20240621 | 090400 | 536371000 | 21600 | 21550 | 21600 | 21550 | 511 |
| 591 | 20240621 | 090300 | 525337700 | 21550 | 21600 | 21600 | 21500 | 3873 |
| 592 | 20240621 | 090200 | 441826050 | 21600 | 21650 | 21700 | 21500 | 3837 |
| 593 | 20240621 | 090100 | 358946350 | 21600 | 21550 | 21700 | 21550 | 3445 |
| 594 | 20240621 | 090000 | 284413150 | 21650 | 21350 | 21650 | 21300 | 12265 |