32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 190300 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 5914 |
| 3 | 20240619 | 190200 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20240619 | 190100 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20240619 | 190000 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20240619 | 185900 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20240619 | 185800 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20240619 | 185700 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20240619 | 185600 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20240619 | 185500 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20240619 | 185400 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20240619 | 185300 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20240619 | 185200 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20240619 | 185100 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20240619 | 185000 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20240619 | 184900 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20240619 | 184800 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20240619 | 184700 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20240619 | 184600 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20240619 | 184500 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20240619 | 184400 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20240619 | 184300 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20240619 | 184200 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20240619 | 184100 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20240619 | 184000 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20240619 | 183900 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20240619 | 183800 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20240619 | 183700 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20240619 | 183600 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20240619 | 183500 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20240619 | 183400 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20240619 | 183300 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 5914 |
| 33 | 20240619 | 183200 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20240619 | 183100 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20240619 | 183000 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20240619 | 182900 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20240619 | 182800 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20240619 | 182700 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20240619 | 182600 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20240619 | 182500 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20240619 | 182400 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20240619 | 182300 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20240619 | 182200 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20240619 | 182100 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20240619 | 182000 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20240619 | 181900 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20240619 | 181800 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20240619 | 181700 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20240619 | 181600 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20240619 | 181500 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20240619 | 181400 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20240619 | 181300 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20240619 | 181200 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20240619 | 181100 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20240619 | 181000 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20240619 | 180900 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20240619 | 180800 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20240619 | 180700 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20240619 | 180600 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20240619 | 180500 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20240619 | 180400 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20240619 | 180300 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 5914 |
| 63 | 20240619 | 180200 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20240619 | 180100 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20240619 | 180000 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20240619 | 175900 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20240619 | 175800 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20240619 | 175700 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20240619 | 175600 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20240619 | 175500 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20240619 | 175400 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20240619 | 175300 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20240619 | 175200 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20240619 | 175100 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20240619 | 175000 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20240619 | 174900 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20240619 | 174800 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20240619 | 174700 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20240619 | 174600 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20240619 | 174500 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20240619 | 174400 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20240619 | 174300 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20240619 | 174200 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20240619 | 174100 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20240619 | 174000 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20240619 | 173900 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20240619 | 173800 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20240619 | 173700 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20240619 | 173600 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20240619 | 173500 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20240619 | 173400 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20240619 | 173300 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 5914 |
| 93 | 20240619 | 173200 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20240619 | 173100 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20240619 | 173000 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20240619 | 172900 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20240619 | 172800 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20240619 | 172700 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20240619 | 172600 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20240619 | 172500 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20240619 | 172400 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20240619 | 172300 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20240619 | 172200 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20240619 | 172100 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20240619 | 172000 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20240619 | 171900 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20240619 | 171800 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20240619 | 171700 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20240619 | 171600 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20240619 | 171500 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20240619 | 171400 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20240619 | 171300 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20240619 | 171200 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20240619 | 171100 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20240619 | 171000 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20240619 | 170900 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20240619 | 170800 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20240619 | 170700 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20240619 | 170600 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20240619 | 170500 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20240619 | 170400 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20240619 | 170300 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 5914 |
| 123 | 20240619 | 170200 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20240619 | 170100 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20240619 | 170000 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20240619 | 165900 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20240619 | 165800 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20240619 | 165700 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20240619 | 165600 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20240619 | 165500 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20240619 | 165400 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20240619 | 165300 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20240619 | 165200 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20240619 | 165100 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20240619 | 165000 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20240619 | 164900 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20240619 | 164800 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20240619 | 164700 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20240619 | 164600 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20240619 | 164500 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20240619 | 164400 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20240619 | 164300 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20240619 | 164200 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20240619 | 164100 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20240619 | 164000 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20240619 | 163900 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20240619 | 163800 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20240619 | 163700 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20240619 | 163600 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20240619 | 163500 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20240619 | 163400 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20240619 | 163300 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 5914 |
| 153 | 20240619 | 163200 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20240619 | 163100 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20240619 | 163000 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20240619 | 162900 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20240619 | 162800 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20240619 | 162700 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20240619 | 162600 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20240619 | 162500 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20240619 | 162400 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20240619 | 162300 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20240619 | 162200 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20240619 | 162100 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20240619 | 162000 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20240619 | 161900 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20240619 | 161800 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20240619 | 161700 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20240619 | 161600 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20240619 | 161500 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20240619 | 161400 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20240619 | 161300 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20240619 | 161200 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20240619 | 161100 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20240619 | 161000 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20240619 | 160900 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20240619 | 160800 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20240619 | 160700 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20240619 | 160600 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20240619 | 160500 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20240619 | 160400 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20240619 | 160300 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 5914 |
| 183 | 20240619 | 160200 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20240619 | 160100 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20240619 | 160000 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20240619 | 155900 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20240619 | 155800 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20240619 | 155700 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20240619 | 155600 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20240619 | 155500 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20240619 | 155400 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20240619 | 155300 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20240619 | 155200 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20240619 | 155100 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20240619 | 155000 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20240619 | 154900 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20240619 | 154800 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20240619 | 154700 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20240619 | 154600 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20240619 | 154500 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20240619 | 154400 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20240619 | 154300 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 203 | 20240619 | 154200 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 204 | 20240619 | 154100 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 205 | 20240619 | 154000 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 206 | 20240619 | 153900 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 207 | 20240619 | 153800 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 208 | 20240619 | 153700 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 209 | 20240619 | 153600 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 210 | 20240619 | 153500 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 211 | 20240619 | 153400 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 212 | 20240619 | 153300 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 5914 |
| 213 | 20240619 | 153200 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 214 | 20240619 | 153100 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 215 | 20240619 | 153000 | 3851070650 | 43950 | 43950 | 43950 | 43950 | 5914 |
| 216 | 20240619 | 152900 | 3591150350 | 44150 | 44150 | 44150 | 44150 | 0 |
| 217 | 20240619 | 152800 | 3591150350 | 44150 | 44150 | 44150 | 44150 | 0 |
| 218 | 20240619 | 152700 | 3591150350 | 44150 | 44150 | 44150 | 44150 | 0 |
| 219 | 20240619 | 152600 | 3591150350 | 44150 | 44150 | 44150 | 44150 | 0 |
| 220 | 20240619 | 152500 | 3591150350 | 44150 | 44150 | 44150 | 44150 | 0 |
| 221 | 20240619 | 152400 | 3591150350 | 44150 | 44150 | 44150 | 44150 | 0 |
| 222 | 20240619 | 152300 | 3591150350 | 44150 | 44150 | 44150 | 44150 | 0 |
| 223 | 20240619 | 152200 | 3591150350 | 44150 | 44150 | 44150 | 44150 | 0 |
| 224 | 20240619 | 152100 | 3591150350 | 44150 | 44150 | 44150 | 44150 | 0 |
| 225 | 20240619 | 152000 | 3591150350 | 44150 | 44150 | 44150 | 44150 | 0 |
| 226 | 20240619 | 151900 | 3591150350 | 44150 | 44100 | 44150 | 44100 | 63 |
| 227 | 20240619 | 151800 | 3588371750 | 44050 | 43950 | 44100 | 43950 | 204 |
| 228 | 20240619 | 151700 | 3579390900 | 43950 | 43950 | 44000 | 43950 | 38 |
| 229 | 20240619 | 151600 | 3577720300 | 43950 | 43950 | 44000 | 43950 | 134 |
| 230 | 20240619 | 151500 | 3571825950 | 44000 | 44050 | 44100 | 44000 | 102 |
| 231 | 20240619 | 151400 | 3567337650 | 44050 | 44200 | 44250 | 44050 | 442 |
| 232 | 20240619 | 151300 | 3547792900 | 44000 | 44100 | 44200 | 44000 | 663 |
| 233 | 20240619 | 151200 | 3518533700 | 44100 | 43950 | 44100 | 43950 | 236 |
| 234 | 20240619 | 151100 | 3508152450 | 43950 | 43950 | 43950 | 43950 | 4 |
| 235 | 20240619 | 151000 | 3507976650 | 43950 | 44000 | 44000 | 43950 | 108 |
| 236 | 20240619 | 150900 | 3503227650 | 43950 | 43950 | 44000 | 43950 | 9 |
| 237 | 20240619 | 150800 | 3502831950 | 44000 | 43950 | 44100 | 43950 | 223 |
| 238 | 20240619 | 150700 | 3493011500 | 44100 | 43950 | 44100 | 43950 | 122 |
| 239 | 20240619 | 150600 | 3487640700 | 43950 | 43950 | 43950 | 43950 | 13 |
| 240 | 20240619 | 150500 | 3487069350 | 43950 | 44000 | 44000 | 43950 | 75 |
| 241 | 20240619 | 150400 | 3483773050 | 43950 | 44050 | 44100 | 43950 | 245 |
| 242 | 20240619 | 150300 | 3472982350 | 44000 | 44000 | 44000 | 44000 | 6 |
| 243 | 20240619 | 150200 | 3472718350 | 44000 | 44150 | 44150 | 44000 | 122 |
| 244 | 20240619 | 150100 | 3467335050 | 44100 | 44100 | 44100 | 44000 | 261 |
| 245 | 20240619 | 150000 | 3455825150 | 44100 | 43950 | 44100 | 43950 | 142 |
| 246 | 20240619 | 145900 | 3449570200 | 43950 | 44050 | 44150 | 43950 | 144 |
| 247 | 20240619 | 145800 | 3443223300 | 43950 | 44050 | 44050 | 43950 | 34 |
| 248 | 20240619 | 145700 | 3441725700 | 44100 | 43950 | 44100 | 43950 | 144 |
| 249 | 20240619 | 145600 | 3435379850 | 44000 | 44000 | 44000 | 43950 | 127 |
| 250 | 20240619 | 145500 | 3429792550 | 44000 | 44150 | 44150 | 44000 | 98 |
| 251 | 20240619 | 145400 | 3425466700 | 44000 | 44100 | 44200 | 44000 | 269 |
| 252 | 20240619 | 145300 | 3413602500 | 43950 | 44100 | 44100 | 43950 | 6 |
| 253 | 20240619 | 145200 | 3413338350 | 44200 | 44000 | 44200 | 43950 | 234 |
| 254 | 20240619 | 145100 | 3403009500 | 44100 | 44100 | 44150 | 44000 | 381 |
| 255 | 20240619 | 145000 | 3386192800 | 43950 | 44000 | 44050 | 43950 | 100 |
| 256 | 20240619 | 144900 | 3381795150 | 44100 | 44000 | 44100 | 44000 | 40 |
| 257 | 20240619 | 144800 | 3380031350 | 44000 | 44250 | 44250 | 44000 | 145 |
| 258 | 20240619 | 144700 | 3373650600 | 44000 | 44200 | 44350 | 44000 | 703 |
| 259 | 20240619 | 144600 | 3342485100 | 43950 | 43950 | 44300 | 43900 | 2097 |
| 260 | 20240619 | 144500 | 3249712750 | 43900 | 43900 | 43950 | 43900 | 58 |
| 261 | 20240619 | 144400 | 3247166400 | 44050 | 43900 | 44050 | 43900 | 161 |
| 262 | 20240619 | 144300 | 3240076050 | 43800 | 43800 | 43800 | 43800 | 14 |
| 263 | 20240619 | 144200 | 3239462850 | 44050 | 43950 | 44100 | 43750 | 950 |
| 264 | 20240619 | 144100 | 3197576950 | 44100 | 43800 | 44100 | 43750 | 1319 |
| 265 | 20240619 | 144000 | 3139510400 | 43750 | 43750 | 43800 | 43750 | 92 |
| 266 | 20240619 | 143900 | 3135481400 | 43750 | 43750 | 43750 | 43750 | 19 |
| 267 | 20240619 | 143800 | 3134650150 | 43750 | 43750 | 43800 | 43750 | 74 |
| 268 | 20240619 | 143700 | 3131409350 | 43750 | 43850 | 43850 | 43750 | 17 |
| 269 | 20240619 | 143600 | 3130665300 | 43750 | 43800 | 43800 | 43700 | 330 |
| 270 | 20240619 | 143500 | 3116211500 | 43700 | 44000 | 44000 | 43700 | 93 |
| 271 | 20240619 | 143400 | 3112124600 | 44000 | 44000 | 44050 | 43700 | 104 |
| 272 | 20240619 | 143300 | 3107548300 | 43950 | 43900 | 43950 | 43850 | 154 |
| 273 | 20240619 | 143200 | 3100782000 | 43850 | 43850 | 43900 | 43700 | 172 |
| 274 | 20240619 | 143100 | 3093232050 | 43900 | 43850 | 43900 | 43700 | 124 |
| 275 | 20240619 | 143000 | 3087796450 | 43850 | 43850 | 43900 | 43700 | 45 |
| 276 | 20240619 | 142900 | 3085823350 | 43850 | 43650 | 43850 | 43650 | 56 |
| 277 | 20240619 | 142800 | 3083371800 | 43650 | 43850 | 43950 | 43650 | 103 |
| 278 | 20240619 | 142700 | 3078849750 | 43900 | 43800 | 43900 | 43650 | 753 |
| 279 | 20240619 | 142600 | 3045842350 | 43800 | 43800 | 43800 | 43800 | 12 |
| 280 | 20240619 | 142500 | 3045316750 | 43800 | 43850 | 43850 | 43800 | 94 |
| 281 | 20240619 | 142400 | 3041195750 | 43800 | 43800 | 43800 | 43800 | 29 |
| 282 | 20240619 | 142300 | 3039925550 | 43800 | 43800 | 43800 | 43800 | 15 |
| 283 | 20240619 | 142200 | 3039268550 | 43800 | 43800 | 43850 | 43800 | 47 |
| 284 | 20240619 | 142100 | 3037209900 | 43850 | 43850 | 43850 | 43800 | 23 |
| 285 | 20240619 | 142000 | 3036202100 | 43900 | 43850 | 43900 | 43850 | 3 |
| 286 | 20240619 | 141900 | 3036070500 | 43850 | 43850 | 43850 | 43850 | 34 |
| 287 | 20240619 | 141800 | 3034579600 | 43850 | 43850 | 43850 | 43850 | 2 |
| 288 | 20240619 | 141700 | 3034491900 | 43850 | 43900 | 43900 | 43850 | 64 |
| 289 | 20240619 | 141600 | 3031683300 | 44000 | 43900 | 44000 | 43900 | 65 |
| 290 | 20240619 | 141500 | 3028825700 | 43900 | 43850 | 43900 | 43850 | 40 |
| 291 | 20240619 | 141400 | 3027069750 | 43850 | 43850 | 43850 | 43850 | 18 |
| 292 | 20240619 | 141300 | 3026280450 | 44000 | 44000 | 44000 | 44000 | 4 |
| 293 | 20240619 | 141200 | 3026104450 | 43850 | 43850 | 43950 | 43850 | 96 |
| 294 | 20240619 | 141100 | 3021889550 | 43850 | 43850 | 43850 | 43850 | 5 |
| 295 | 20240619 | 141000 | 3021670300 | 43900 | 43900 | 43900 | 43900 | 55 |
| 296 | 20240619 | 140900 | 3019255800 | 43900 | 43900 | 43900 | 43900 | 228 |
| 297 | 20240619 | 140800 | 3009246600 | 43900 | 44050 | 44050 | 43900 | 54 |
| 298 | 20240619 | 140700 | 3006870000 | 44000 | 43900 | 44050 | 43900 | 130 |
| 299 | 20240619 | 140600 | 3001149050 | 43900 | 43900 | 43950 | 43900 | 42 |
| 300 | 20240619 | 140500 | 2999305200 | 43900 | 43900 | 43900 | 43900 | 4 |
| 301 | 20240619 | 140400 | 2999129600 | 43900 | 43800 | 44050 | 43800 | 451 |
| 302 | 20240619 | 140300 | 2979316500 | 43800 | 43800 | 43800 | 43800 | 2 |
| 303 | 20240619 | 140200 | 2979228900 | 43850 | 43850 | 43850 | 43800 | 17 |
| 304 | 20240619 | 140100 | 2978483700 | 43850 | 43850 | 43900 | 43850 | 53 |
| 305 | 20240619 | 140000 | 2976158700 | 43850 | 43900 | 43950 | 43850 | 89 |
| 306 | 20240619 | 135900 | 2972252750 | 43900 | 43900 | 43900 | 43900 | 14 |
| 307 | 20240619 | 135800 | 2971638150 | 43900 | 43900 | 43900 | 43900 | 23 |
| 308 | 20240619 | 135700 | 2970628450 | 44050 | 44250 | 44250 | 43850 | 91 |
| 309 | 20240619 | 135600 | 2966629550 | 44050 | 43950 | 44300 | 43700 | 1890 |
| 310 | 20240619 | 135500 | 2882986200 | 43900 | 43750 | 43950 | 43750 | 129 |
| 311 | 20240619 | 135400 | 2877321800 | 43700 | 43750 | 44000 | 43700 | 358 |
| 312 | 20240619 | 135300 | 2861609750 | 43800 | 43750 | 43800 | 43750 | 243 |
| 313 | 20240619 | 135200 | 2850974000 | 43750 | 43800 | 43800 | 43750 | 33 |
| 314 | 20240619 | 135100 | 2849529250 | 43800 | 43950 | 44000 | 43750 | 777 |
| 315 | 20240619 | 135000 | 2815474900 | 43950 | 43800 | 43950 | 43800 | 61 |
| 316 | 20240619 | 134900 | 2812799200 | 43800 | 43800 | 43850 | 43800 | 11 |
| 317 | 20240619 | 134800 | 2812317150 | 43800 | 43900 | 43900 | 43800 | 115 |
| 318 | 20240619 | 134700 | 2807276350 | 43800 | 43900 | 43900 | 43800 | 29 |
| 319 | 20240619 | 134600 | 2806005800 | 43950 | 43950 | 43950 | 43800 | 142 |
| 320 | 20240619 | 134500 | 2799765800 | 44000 | 43800 | 44000 | 43800 | 269 |
| 321 | 20240619 | 134400 | 2787953750 | 43800 | 43900 | 43950 | 43800 | 39 |
| 322 | 20240619 | 134300 | 2786240150 | 43950 | 43850 | 43950 | 43750 | 406 |
| 323 | 20240619 | 134200 | 2768416550 | 43850 | 43850 | 43850 | 43850 | 51 |
| 324 | 20240619 | 134100 | 2766180200 | 43850 | 44000 | 44000 | 43850 | 215 |
| 325 | 20240619 | 134000 | 2756722450 | 43850 | 43850 | 43850 | 43850 | 3 |
| 326 | 20240619 | 133900 | 2756590900 | 43850 | 43850 | 43850 | 43850 | 68 |
| 327 | 20240619 | 133800 | 2753609100 | 43900 | 44100 | 44300 | 43900 | 687 |
| 328 | 20240619 | 133700 | 2723281200 | 44000 | 43950 | 44000 | 43950 | 53 |
| 329 | 20240619 | 133600 | 2720949850 | 43950 | 44150 | 44150 | 43950 | 59 |
| 330 | 20240619 | 133500 | 2718355150 | 44300 | 43850 | 44300 | 43850 | 1214 |
| 331 | 20240619 | 133400 | 2664803950 | 44200 | 43850 | 44200 | 43850 | 1961 |
| 332 | 20240619 | 133300 | 2578435200 | 43850 | 43850 | 43850 | 43800 | 67 |
| 333 | 20240619 | 133200 | 2575499850 | 43850 | 43850 | 43850 | 43850 | 20 |
| 334 | 20240619 | 133100 | 2574622850 | 43850 | 43900 | 44200 | 43850 | 616 |
| 335 | 20240619 | 133000 | 2547459600 | 43950 | 43900 | 43950 | 43900 | 4 |
| 336 | 20240619 | 132900 | 2547283950 | 44200 | 44100 | 44200 | 43900 | 813 |
| 337 | 20240619 | 132800 | 2511378800 | 43850 | 43850 | 44150 | 43850 | 83 |
| 338 | 20240619 | 132700 | 2507730250 | 44150 | 43900 | 44150 | 43900 | 652 |
| 339 | 20240619 | 132600 | 2478962150 | 43900 | 44000 | 44000 | 43900 | 53 |
| 340 | 20240619 | 132500 | 2476633050 | 44000 | 44200 | 44200 | 43950 | 68 |
| 341 | 20240619 | 132400 | 2473642800 | 44200 | 43950 | 44350 | 43950 | 664 |
| 342 | 20240619 | 132300 | 2444224350 | 43950 | 44100 | 44300 | 43850 | 1544 |
| 343 | 20240619 | 132200 | 2375992900 | 44100 | 43850 | 44100 | 43850 | 553 |
| 344 | 20240619 | 132100 | 2351622200 | 43850 | 44050 | 44150 | 43850 | 875 |
| 345 | 20240619 | 132000 | 2313021100 | 44100 | 43750 | 44100 | 43750 | 1153 |
| 346 | 20240619 | 131900 | 2262316900 | 43900 | 44050 | 44100 | 43800 | 588 |
| 347 | 20240619 | 131800 | 2236494400 | 43900 | 44150 | 44300 | 43900 | 1935 |
| 348 | 20240619 | 131700 | 2150828600 | 43800 | 43800 | 44200 | 43800 | 1303 |
| 349 | 20240619 | 131600 | 2093449550 | 44050 | 43700 | 44100 | 43700 | 1366 |
| 350 | 20240619 | 131500 | 2033278950 | 44000 | 43650 | 44100 | 43600 | 2885 |
| 351 | 20240619 | 131400 | 1906446200 | 43600 | 43600 | 43650 | 43600 | 55 |
| 352 | 20240619 | 131300 | 1904046300 | 43600 | 43750 | 43750 | 43600 | 135 |
| 353 | 20240619 | 131200 | 1898151300 | 43750 | 43650 | 43750 | 43650 | 37 |
| 354 | 20240619 | 131100 | 1896534050 | 43750 | 43750 | 43750 | 43750 | 22 |
| 355 | 20240619 | 131000 | 1895571550 | 43650 | 43650 | 43650 | 43650 | 68 |
| 356 | 20240619 | 130900 | 1892603350 | 43850 | 43850 | 43850 | 43850 | 5 |
| 357 | 20240619 | 130800 | 1892384100 | 43650 | 43800 | 43900 | 43650 | 67 |
| 358 | 20240619 | 130700 | 1889452350 | 43900 | 43500 | 43950 | 43500 | 980 |
| 359 | 20240619 | 130600 | 1846499300 | 43850 | 43750 | 43850 | 43550 | 372 |
| 360 | 20240619 | 130500 | 1830208800 | 43450 | 43750 | 43800 | 43400 | 744 |
| 361 | 20240619 | 130400 | 1797719450 | 43800 | 43550 | 43800 | 43550 | 743 |
| 362 | 20240619 | 130300 | 1765284350 | 43550 | 43550 | 43550 | 43550 | 6 |
| 363 | 20240619 | 130200 | 1765023050 | 43550 | 43500 | 43650 | 43500 | 74 |
| 364 | 20240619 | 130100 | 1761802700 | 43500 | 43500 | 43550 | 43500 | 22 |
| 365 | 20240619 | 130000 | 1760845600 | 43500 | 43500 | 43550 | 43500 | 23 |
| 366 | 20240619 | 125900 | 1759845000 | 43650 | 43600 | 43650 | 43500 | 551 |
| 367 | 20240619 | 125800 | 1735797150 | 43600 | 43600 | 43600 | 43600 | 23 |
| 368 | 20240619 | 125700 | 1734794350 | 43600 | 43650 | 43650 | 43500 | 103 |
| 369 | 20240619 | 125600 | 1730312350 | 43500 | 43600 | 43650 | 43500 | 70 |
| 370 | 20240619 | 125500 | 1727261550 | 43600 | 43600 | 43600 | 43600 | 6 |
| 371 | 20240619 | 125400 | 1726999950 | 43650 | 43700 | 43700 | 43650 | 47 |
| 372 | 20240619 | 125300 | 1724946200 | 43650 | 43650 | 43650 | 43550 | 65 |
| 373 | 20240619 | 125200 | 1722111050 | 43650 | 43650 | 43700 | 43650 | 75 |
| 374 | 20240619 | 125100 | 1718834800 | 43650 | 43650 | 43700 | 43650 | 27 |
| 375 | 20240619 | 125000 | 1717656150 | 43650 | 43700 | 43700 | 43600 | 72 |
| 376 | 20240619 | 124900 | 1714514900 | 43650 | 43650 | 43650 | 43650 | 27 |
| 377 | 20240619 | 124800 | 1713336350 | 43650 | 43650 | 43650 | 43650 | 7 |
| 378 | 20240619 | 124700 | 1713030800 | 43700 | 43600 | 43700 | 43600 | 465 |
| 379 | 20240619 | 124600 | 1692736000 | 43650 | 43600 | 43650 | 43600 | 9 |
| 380 | 20240619 | 124500 | 1692343500 | 43600 | 43500 | 43600 | 43500 | 21 |
| 381 | 20240619 | 124400 | 1691429300 | 43600 | 43550 | 43600 | 43500 | 82 |
| 382 | 20240619 | 124300 | 1687857400 | 43550 | 43550 | 43550 | 43550 | 29 |
| 383 | 20240619 | 124200 | 1686594450 | 43600 | 43600 | 43600 | 43550 | 11 |
| 384 | 20240619 | 124100 | 1686114900 | 43550 | 43500 | 43600 | 43500 | 154 |
| 385 | 20240619 | 124000 | 1679405400 | 43550 | 43600 | 43600 | 43550 | 8 |
| 386 | 20240619 | 123900 | 1679056900 | 43500 | 43600 | 43600 | 43500 | 66 |
| 387 | 20240619 | 123800 | 1676180750 | 43600 | 43600 | 43600 | 43600 | 12 |
| 388 | 20240619 | 123700 | 1675657550 | 43650 | 43550 | 43750 | 43550 | 709 |
| 389 | 20240619 | 123600 | 1644668650 | 43650 | 43650 | 43650 | 43500 | 63 |
| 390 | 20240619 | 123500 | 1641926450 | 43500 | 43650 | 43650 | 43500 | 53 |
| 391 | 20240619 | 123400 | 1639615200 | 43650 | 43550 | 43700 | 43500 | 781 |
| 392 | 20240619 | 123300 | 1605509400 | 43600 | 43500 | 43600 | 43500 | 68 |
| 393 | 20240619 | 123200 | 1602551300 | 43700 | 43700 | 43750 | 43500 | 742 |
| 394 | 20240619 | 123100 | 1570116200 | 43500 | 43450 | 43750 | 43450 | 851 |
| 395 | 20240619 | 123000 | 1533031350 | 43400 | 43550 | 43550 | 43400 | 93 |
| 396 | 20240619 | 122900 | 1528989200 | 43550 | 43500 | 43650 | 43400 | 802 |
| 397 | 20240619 | 122800 | 1494080150 | 43650 | 43600 | 43650 | 43600 | 2 |
| 398 | 20240619 | 122700 | 1493992900 | 43600 | 43450 | 43600 | 43450 | 108 |
| 399 | 20240619 | 122600 | 1489293950 | 43450 | 43450 | 43450 | 43450 | 14 |
| 400 | 20240619 | 122500 | 1488685650 | 43450 | 43500 | 43600 | 43450 | 124 |
| 401 | 20240619 | 122400 | 1483287950 | 43550 | 43400 | 43550 | 43400 | 123 |
| 402 | 20240619 | 122300 | 1477933250 | 43550 | 43500 | 43650 | 43500 | 11 |
| 403 | 20240619 | 122200 | 1477453950 | 43500 | 43500 | 43600 | 43250 | 81 |
| 404 | 20240619 | 122100 | 1473928250 | 43500 | 43450 | 43500 | 43400 | 80 |
| 405 | 20240619 | 122000 | 1470453450 | 43500 | 43500 | 43600 | 43500 | 131 |
| 406 | 20240619 | 121900 | 1464745450 | 43500 | 43500 | 43500 | 43450 | 11 |
| 407 | 20240619 | 121800 | 1464267000 | 43550 | 43400 | 43600 | 43400 | 1305 |
| 408 | 20240619 | 121700 | 1407469150 | 43400 | 43400 | 43450 | 43400 | 13 |
| 409 | 20240619 | 121600 | 1406904800 | 43500 | 43200 | 43500 | 43200 | 52 |
| 410 | 20240619 | 121500 | 1404647000 | 43500 | 43350 | 43500 | 43300 | 813 |
| 411 | 20240619 | 121400 | 1369371200 | 43400 | 43300 | 43450 | 43300 | 52 |
| 412 | 20240619 | 121300 | 1367113800 | 43600 | 43300 | 43600 | 43300 | 214 |
| 413 | 20240619 | 121200 | 1357817000 | 43350 | 43400 | 43450 | 43300 | 23 |
| 414 | 20240619 | 121100 | 1356820400 | 43400 | 43400 | 43400 | 43400 | 49 |
| 415 | 20240619 | 121000 | 1354693800 | 43400 | 43400 | 43400 | 43300 | 74 |
| 416 | 20240619 | 120900 | 1351487300 | 43400 | 43350 | 43500 | 43300 | 307 |
| 417 | 20240619 | 120800 | 1338187500 | 43550 | 43300 | 43650 | 43300 | 181 |
| 418 | 20240619 | 120700 | 1330336400 | 43300 | 43550 | 43600 | 43300 | 210 |
| 419 | 20240619 | 120600 | 1321205250 | 43300 | 43450 | 43600 | 43300 | 188 |
| 420 | 20240619 | 120500 | 1313022450 | 43450 | 43450 | 43600 | 43450 | 473 |
| 421 | 20240619 | 120400 | 1292423700 | 43450 | 43450 | 43550 | 43300 | 368 |
| 422 | 20240619 | 120300 | 1276406400 | 43550 | 43300 | 43600 | 43300 | 172 |
| 423 | 20240619 | 120200 | 1268914600 | 43300 | 43500 | 43600 | 43300 | 19 |
| 424 | 20240619 | 120100 | 1268090900 | 43300 | 43400 | 43650 | 43300 | 347 |
| 425 | 20240619 | 120000 | 1252981250 | 43400 | 43300 | 43450 | 43300 | 43 |
| 426 | 20240619 | 115900 | 1251115400 | 43300 | 43350 | 43500 | 43200 | 1265 |
| 427 | 20240619 | 115800 | 1196220800 | 43200 | 43300 | 43350 | 43200 | 76 |
| 428 | 20240619 | 115700 | 1192931150 | 43450 | 43300 | 43450 | 43300 | 5 |
| 429 | 20240619 | 115600 | 1192714350 | 43300 | 43300 | 43300 | 43300 | 22 |
| 430 | 20240619 | 115500 | 1191761750 | 43300 | 43200 | 43400 | 43200 | 413 |
| 431 | 20240619 | 115400 | 1173881500 | 43200 | 43300 | 43400 | 43200 | 184 |
| 432 | 20240619 | 115300 | 1165896250 | 43300 | 43250 | 43300 | 43150 | 27 |
| 433 | 20240619 | 115200 | 1164730300 | 43250 | 43200 | 43300 | 43150 | 70 |
| 434 | 20240619 | 115100 | 1161708500 | 43200 | 43300 | 43350 | 43200 | 59 |
| 435 | 20240619 | 115000 | 1159153750 | 43300 | 43250 | 43300 | 43200 | 15 |
| 436 | 20240619 | 114900 | 1158504700 | 43200 | 43150 | 43300 | 43150 | 146 |
| 437 | 20240619 | 114800 | 1152196500 | 43150 | 43150 | 43150 | 43150 | 23 |
| 438 | 20240619 | 114700 | 1151204050 | 43200 | 43150 | 43200 | 43150 | 66 |
| 439 | 20240619 | 114600 | 1148356100 | 43150 | 43150 | 43150 | 43150 | 9 |
| 440 | 20240619 | 114500 | 1147967750 | 43150 | 43150 | 43200 | 43150 | 71 |
| 441 | 20240619 | 114400 | 1144902100 | 43150 | 43200 | 43200 | 43000 | 78 |
| 442 | 20240619 | 114300 | 1141536350 | 43350 | 43250 | 43350 | 43250 | 138 |
| 443 | 20240619 | 114200 | 1135562400 | 43300 | 43250 | 43300 | 43250 | 2 |
| 444 | 20240619 | 114100 | 1135475850 | 43350 | 43200 | 43400 | 43150 | 572 |
| 445 | 20240619 | 114000 | 1110701950 | 43400 | 42950 | 43400 | 42950 | 118 |
| 446 | 20240619 | 113900 | 1105599900 | 43150 | 43000 | 43200 | 43000 | 93 |
| 447 | 20240619 | 113800 | 1101589550 | 43050 | 43050 | 43050 | 42950 | 56 |
| 448 | 20240619 | 113700 | 1099180850 | 43050 | 43050 | 43100 | 43050 | 26 |
| 449 | 20240619 | 113600 | 1098061250 | 43050 | 43100 | 43100 | 43050 | 5 |
| 450 | 20240619 | 113500 | 1097845900 | 43150 | 43000 | 43200 | 42950 | 1236 |
| 451 | 20240619 | 113400 | 1044511650 | 43000 | 43050 | 43050 | 42950 | 7 |
| 452 | 20240619 | 113300 | 1044210600 | 43000 | 43150 | 43200 | 43000 | 23 |
| 453 | 20240619 | 113200 | 1043220950 | 43150 | 42950 | 43150 | 42800 | 570 |
| 454 | 20240619 | 113100 | 1018714250 | 42950 | 42950 | 42950 | 42950 | 21 |
| 455 | 20240619 | 113000 | 1017812300 | 42950 | 42900 | 43000 | 42900 | 8 |
| 456 | 20240619 | 112900 | 1017468650 | 43050 | 42950 | 43150 | 42850 | 1174 |
| 457 | 20240619 | 112800 | 966931900 | 42900 | 42800 | 42900 | 42800 | 13 |
| 458 | 20240619 | 112700 | 966374700 | 42850 | 42900 | 42950 | 42800 | 565 |
| 459 | 20240619 | 112600 | 942173750 | 42900 | 42950 | 43600 | 42900 | 1646 |
| 460 | 20240619 | 112500 | 870954200 | 42950 | 42950 | 42950 | 42950 | 14 |
| 461 | 20240619 | 112400 | 870352900 | 42950 | 42950 | 43000 | 42950 | 22 |
| 462 | 20240619 | 112300 | 869407950 | 42950 | 42950 | 42950 | 42950 | 59 |
| 463 | 20240619 | 112200 | 866873900 | 42950 | 42900 | 42950 | 42900 | 38 |
| 464 | 20240619 | 112100 | 865242900 | 42950 | 42900 | 42950 | 42900 | 99 |
| 465 | 20240619 | 112000 | 860995600 | 42950 | 42950 | 43000 | 42900 | 30 |
| 466 | 20240619 | 111900 | 859707050 | 42950 | 43000 | 43000 | 42900 | 24 |
| 467 | 20240619 | 111800 | 858676950 | 43000 | 42900 | 43050 | 42900 | 80 |
| 468 | 20240619 | 111700 | 855243450 | 43100 | 42900 | 43100 | 42900 | 394 |
| 469 | 20240619 | 111600 | 838274000 | 42950 | 42900 | 43000 | 42900 | 16 |
| 470 | 20240619 | 111500 | 837587450 | 43100 | 42900 | 43150 | 42900 | 65 |
| 471 | 20240619 | 111400 | 834795750 | 43150 | 42900 | 43200 | 42850 | 190 |
| 472 | 20240619 | 111300 | 826618550 | 42950 | 42850 | 43000 | 42800 | 59 |
| 473 | 20240619 | 111200 | 824087600 | 42850 | 42850 | 42900 | 42850 | 115 |
| 474 | 20240619 | 111100 | 819157850 | 42850 | 42850 | 42850 | 42850 | 18 |
| 475 | 20240619 | 111000 | 818386550 | 42800 | 42850 | 42850 | 42800 | 57 |
| 476 | 20240619 | 110900 | 815944700 | 42900 | 42900 | 42900 | 42850 | 61 |
| 477 | 20240619 | 110800 | 813330400 | 42850 | 42900 | 42900 | 42850 | 23 |
| 478 | 20240619 | 110700 | 812344500 | 42900 | 42850 | 43000 | 42850 | 59 |
| 479 | 20240619 | 110600 | 809810350 | 42850 | 42850 | 42900 | 42850 | 75 |
| 480 | 20240619 | 110500 | 806596450 | 42900 | 42900 | 42900 | 42850 | 12 |
| 481 | 20240619 | 110400 | 806081750 | 42900 | 42850 | 42900 | 42850 | 17 |
| 482 | 20240619 | 110300 | 805353200 | 42850 | 42850 | 42900 | 42850 | 76 |
| 483 | 20240619 | 110200 | 802094050 | 42850 | 42850 | 42850 | 42850 | 28 |
| 484 | 20240619 | 110100 | 800894250 | 42950 | 42850 | 42950 | 42850 | 5 |
| 485 | 20240619 | 110000 | 800679750 | 42850 | 42950 | 42950 | 42850 | 71 |
| 486 | 20240619 | 105900 | 797637000 | 42950 | 42800 | 42950 | 42800 | 188 |
| 487 | 20240619 | 105800 | 789568550 | 42800 | 42750 | 42850 | 42750 | 45 |
| 488 | 20240619 | 105700 | 787642450 | 42800 | 42850 | 42850 | 42800 | 362 |
| 489 | 20240619 | 105600 | 772140150 | 42850 | 42900 | 42900 | 42850 | 31 |
| 490 | 20240619 | 105500 | 770810300 | 42850 | 42850 | 42850 | 42850 | 78 |
| 491 | 20240619 | 105400 | 767468000 | 42850 | 42850 | 42850 | 42850 | 5 |
| 492 | 20240619 | 105300 | 767253750 | 42850 | 42850 | 42850 | 42850 | 19 |
| 493 | 20240619 | 105200 | 766439600 | 42850 | 42850 | 42850 | 42850 | 182 |
| 494 | 20240619 | 105100 | 758640900 | 42850 | 42850 | 42850 | 42850 | 19 |
| 495 | 20240619 | 105000 | 757826750 | 42850 | 42850 | 42850 | 42850 | 25 |
| 496 | 20240619 | 104900 | 756755500 | 42850 | 42900 | 42900 | 42850 | 44 |
| 497 | 20240619 | 104800 | 754868650 | 42950 | 42950 | 42950 | 42950 | 21 |
| 498 | 20240619 | 104700 | 753966700 | 42950 | 42950 | 42950 | 42950 | 71 |
| 499 | 20240619 | 104600 | 750917250 | 42900 | 42900 | 42900 | 42900 | 70 |
| 500 | 20240619 | 104500 | 747914250 | 42900 | 42900 | 42900 | 42900 | 66 |
| 501 | 20240619 | 104400 | 745082850 | 42950 | 42950 | 42950 | 42900 | 11 |
| 502 | 20240619 | 104300 | 744610700 | 42900 | 42900 | 42900 | 42900 | 73 |
| 503 | 20240619 | 104200 | 741479000 | 42900 | 42900 | 42900 | 42900 | 16 |
| 504 | 20240619 | 104100 | 740792600 | 42900 | 42900 | 42900 | 42900 | 15 |
| 505 | 20240619 | 104000 | 740149100 | 42900 | 42900 | 42950 | 42900 | 60 |
| 506 | 20240619 | 103900 | 737575050 | 42950 | 42900 | 42950 | 42900 | 22 |
| 507 | 20240619 | 103800 | 736631150 | 42900 | 42900 | 42950 | 42900 | 7 |
| 508 | 20240619 | 103700 | 736330750 | 42900 | 43000 | 43000 | 42900 | 32 |
| 509 | 20240619 | 103600 | 734956050 | 43000 | 42950 | 43100 | 42950 | 129 |
| 510 | 20240619 | 103500 | 729398900 | 42900 | 42900 | 42950 | 42900 | 38 |
| 511 | 20240619 | 103400 | 727768000 | 42900 | 42950 | 42950 | 42900 | 57 |
| 512 | 20240619 | 103300 | 725320050 | 42900 | 42950 | 43000 | 42900 | 16 |
| 513 | 20240619 | 103200 | 724633500 | 43000 | 42900 | 43050 | 42900 | 11 |
| 514 | 20240619 | 103100 | 724160300 | 42900 | 42950 | 43100 | 42900 | 215 |
| 515 | 20240619 | 103000 | 714928900 | 42900 | 42900 | 43150 | 42900 | 457 |
| 516 | 20240619 | 102900 | 695233350 | 43050 | 42900 | 43050 | 42900 | 7 |
| 517 | 20240619 | 102800 | 694932750 | 42900 | 42900 | 43100 | 42900 | 101 |
| 518 | 20240619 | 102700 | 690592250 | 42900 | 42900 | 43150 | 42900 | 61 |
| 519 | 20240619 | 102600 | 687965850 | 42850 | 42850 | 42900 | 42850 | 65 |
| 520 | 20240619 | 102500 | 685178100 | 42850 | 42900 | 43200 | 42850 | 1410 |
| 521 | 20240619 | 102400 | 624503400 | 42850 | 42850 | 43050 | 42850 | 76 |
| 522 | 20240619 | 102300 | 621235250 | 43050 | 42850 | 43050 | 42850 | 251 |
| 523 | 20240619 | 102200 | 610469700 | 42800 | 42800 | 42950 | 42800 | 42 |
| 524 | 20240619 | 102100 | 608669750 | 42950 | 42850 | 42950 | 42850 | 279 |
| 525 | 20240619 | 102000 | 596709800 | 42950 | 42900 | 42950 | 42850 | 83 |
| 526 | 20240619 | 101900 | 593149150 | 42950 | 42850 | 42950 | 42850 | 8 |
| 527 | 20240619 | 101800 | 592805950 | 42850 | 42900 | 42900 | 42850 | 74 |
| 528 | 20240619 | 101700 | 589633950 | 42900 | 42950 | 42950 | 42900 | 40 |
| 529 | 20240619 | 101600 | 587917550 | 42950 | 42950 | 43150 | 42950 | 19 |
| 530 | 20240619 | 101500 | 587101000 | 42950 | 42950 | 42950 | 42950 | 4 |
| 531 | 20240619 | 101400 | 586929200 | 42950 | 42950 | 43200 | 42950 | 317 |
| 532 | 20240619 | 101300 | 573283250 | 42950 | 42950 | 42950 | 42950 | 3 |
| 533 | 20240619 | 101200 | 573154400 | 43300 | 42850 | 43300 | 42750 | 1427 |
| 534 | 20240619 | 101100 | 511663500 | 42700 | 42800 | 42850 | 42700 | 146 |
| 535 | 20240619 | 101000 | 505425150 | 42800 | 42850 | 42850 | 42800 | 64 |
| 536 | 20240619 | 100900 | 502685900 | 42800 | 42800 | 42800 | 42800 | 277 |
| 537 | 20240619 | 100800 | 490830300 | 42850 | 42850 | 42850 | 42800 | 119 |
| 538 | 20240619 | 100700 | 485731800 | 42850 | 42800 | 42850 | 42800 | 32 |
| 539 | 20240619 | 100600 | 484362100 | 42800 | 42850 | 42850 | 42800 | 130 |
| 540 | 20240619 | 100500 | 478794550 | 42850 | 42850 | 42850 | 42800 | 69 |
| 541 | 20240619 | 100400 | 475841100 | 42850 | 42900 | 42900 | 42850 | 19 |
| 542 | 20240619 | 100300 | 475026850 | 42850 | 42800 | 42850 | 42800 | 55 |
| 543 | 20240619 | 100200 | 472670850 | 42800 | 42950 | 42950 | 42800 | 83 |
| 544 | 20240619 | 100100 | 469118100 | 42800 | 42900 | 42950 | 42800 | 1047 |
| 545 | 20240619 | 100000 | 424220800 | 42950 | 43000 | 43000 | 42900 | 67 |
| 546 | 20240619 | 095900 | 421345500 | 42950 | 43000 | 43000 | 42950 | 122 |
| 547 | 20240619 | 095800 | 416105250 | 43050 | 42900 | 43050 | 42900 | 15 |
| 548 | 20240619 | 095700 | 415460900 | 42900 | 43050 | 43100 | 42900 | 292 |
| 549 | 20240619 | 095600 | 402902850 | 42950 | 42950 | 43050 | 42950 | 204 |
| 550 | 20240619 | 095500 | 394140950 | 43050 | 43000 | 43050 | 42950 | 115 |
| 551 | 20240619 | 095400 | 389195650 | 43000 | 43000 | 43050 | 42950 | 205 |
| 552 | 20240619 | 095300 | 380381100 | 43000 | 43000 | 43100 | 43000 | 75 |
| 553 | 20240619 | 095200 | 377150500 | 43100 | 43050 | 43150 | 43000 | 312 |
| 554 | 20240619 | 095100 | 363723450 | 43050 | 43000 | 43050 | 43000 | 70 |
| 555 | 20240619 | 095000 | 360713250 | 43100 | 43100 | 43100 | 43000 | 451 |
| 556 | 20240619 | 094900 | 341303700 | 43100 | 43100 | 43200 | 43050 | 80 |
| 557 | 20240619 | 094800 | 337855650 | 43100 | 43100 | 43100 | 43100 | 7 |
| 558 | 20240619 | 094700 | 337553950 | 43050 | 43050 | 43050 | 43050 | 15 |
| 559 | 20240619 | 094600 | 336908200 | 43300 | 43300 | 43300 | 43300 | 3 |
| 560 | 20240619 | 094500 | 336778300 | 43400 | 43100 | 43450 | 43050 | 164 |
| 561 | 20240619 | 094400 | 329695900 | 43050 | 43050 | 43050 | 43050 | 59 |
| 562 | 20240619 | 094300 | 327155950 | 43050 | 43150 | 43150 | 43050 | 6 |
| 563 | 20240619 | 094200 | 326897350 | 43100 | 43150 | 43150 | 43100 | 67 |
| 564 | 20240619 | 094100 | 324009550 | 43150 | 43150 | 43150 | 43150 | 80 |
| 565 | 20240619 | 094000 | 320557550 | 43150 | 43100 | 43150 | 43100 | 6 |
| 566 | 20240619 | 093900 | 320298900 | 43100 | 43150 | 43150 | 43050 | 215 |
| 567 | 20240619 | 093800 | 311035550 | 43100 | 43150 | 43150 | 43100 | 98 |
| 568 | 20240619 | 093700 | 306810300 | 43150 | 43200 | 43250 | 43150 | 144 |
| 569 | 20240619 | 093600 | 300590100 | 43200 | 43300 | 43300 | 43200 | 205 |
| 570 | 20240619 | 093500 | 291733900 | 43300 | 43300 | 43300 | 43200 | 65 |
| 571 | 20240619 | 093400 | 288921100 | 43300 | 43300 | 43300 | 43300 | 105 |
| 572 | 20240619 | 093300 | 284374600 | 43300 | 43350 | 43350 | 43300 | 201 |
| 573 | 20240619 | 093200 | 275666450 | 43350 | 43400 | 43400 | 43350 | 28 |
| 574 | 20240619 | 093100 | 274451900 | 43500 | 43450 | 43500 | 43250 | 152 |
| 575 | 20240619 | 093000 | 267860600 | 43550 | 43550 | 43550 | 43250 | 19 |
| 576 | 20240619 | 092900 | 267037050 | 43200 | 43300 | 43550 | 43200 | 530 |
| 577 | 20240619 | 092800 | 243987100 | 43200 | 43200 | 43200 | 43200 | 63 |
| 578 | 20240619 | 092700 | 241265500 | 43300 | 43250 | 43300 | 43200 | 19 |
| 579 | 20240619 | 092600 | 240443400 | 43200 | 43200 | 43200 | 43200 | 43 |
| 580 | 20240619 | 092500 | 238585800 | 43200 | 43200 | 43200 | 43200 | 122 |
| 581 | 20240619 | 092400 | 233315400 | 43300 | 43200 | 43550 | 43200 | 1303 |
| 582 | 20240619 | 092300 | 176845500 | 43100 | 43100 | 43200 | 43100 | 102 |
| 583 | 20240619 | 092200 | 172439500 | 43150 | 43200 | 43200 | 43150 | 71 |
| 584 | 20240619 | 092100 | 169375650 | 43300 | 43300 | 43300 | 43300 | 39 |
| 585 | 20240619 | 092000 | 167686950 | 43200 | 43200 | 43200 | 43200 | 140 |
| 586 | 20240619 | 091900 | 161638950 | 43200 | 43200 | 43300 | 43200 | 59 |
| 587 | 20240619 | 091800 | 159089750 | 43350 | 43300 | 43350 | 43300 | 33 |
| 588 | 20240619 | 091700 | 157660450 | 43250 | 43250 | 43250 | 43250 | 5 |
| 589 | 20240619 | 091600 | 157444200 | 43200 | 43200 | 43300 | 43200 | 203 |
| 590 | 20240619 | 091500 | 148660900 | 43250 | 43300 | 43300 | 43250 | 93 |
| 591 | 20240619 | 091400 | 144637600 | 43300 | 43250 | 43300 | 43250 | 24 |
| 592 | 20240619 | 091300 | 143598650 | 43250 | 43300 | 43300 | 43250 | 95 |
| 593 | 20240619 | 091200 | 139489800 | 43250 | 43250 | 43250 | 43250 | 16 |
| 594 | 20240619 | 091100 | 138797800 | 43350 | 43250 | 43350 | 43250 | 9 |
| 595 | 20240619 | 091000 | 138408150 | 43250 | 43250 | 43450 | 43250 | 116 |
| 596 | 20240619 | 090900 | 133371150 | 43250 | 43250 | 43450 | 43250 | 113 |
| 597 | 20240619 | 090800 | 128467800 | 43300 | 43300 | 43550 | 43300 | 28 |
| 598 | 20240619 | 090700 | 127249400 | 43250 | 43350 | 43350 | 43250 | 122 |
| 599 | 20240619 | 090600 | 121960800 | 43300 | 43550 | 43600 | 43200 | 854 |
| 600 | 20240619 | 090500 | 84934650 | 43350 | 43500 | 43500 | 43200 | 156 |
| 601 | 20240619 | 090400 | 78179250 | 43500 | 43600 | 43650 | 43500 | 47 |
| 602 | 20240619 | 090300 | 76130200 | 43600 | 43600 | 43600 | 43600 | 11 |
| 603 | 20240619 | 090200 | 75650600 | 43750 | 43700 | 43750 | 43600 | 500 |
| 604 | 20240619 | 090100 | 53778150 | 43750 | 43700 | 43750 | 43700 | 98 |
| 605 | 20240619 | 090000 | 49495500 | 43900 | 44000 | 44200 | 43900 | 1125 |