34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 193000 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 2886 |
| 3 | 20240619 | 192900 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20240619 | 192800 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20240619 | 192700 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20240619 | 192600 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20240619 | 192500 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20240619 | 192400 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20240619 | 192300 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20240619 | 192200 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20240619 | 192100 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20240619 | 192000 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20240619 | 191900 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20240619 | 191800 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20240619 | 191700 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20240619 | 191600 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20240619 | 191500 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20240619 | 191400 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20240619 | 191300 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20240619 | 191200 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20240619 | 191100 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20240619 | 191000 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20240619 | 190900 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20240619 | 190800 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20240619 | 190700 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20240619 | 190600 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20240619 | 190500 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20240619 | 190400 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20240619 | 190300 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20240619 | 190200 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20240619 | 190100 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20240619 | 190000 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 2886 |
| 33 | 20240619 | 185900 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20240619 | 185800 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20240619 | 185700 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20240619 | 185600 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20240619 | 185500 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20240619 | 185400 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20240619 | 185300 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20240619 | 185200 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20240619 | 185100 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20240619 | 185000 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20240619 | 184900 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20240619 | 184800 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20240619 | 184700 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20240619 | 184600 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20240619 | 184500 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20240619 | 184400 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20240619 | 184300 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20240619 | 184200 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20240619 | 184100 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20240619 | 184000 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20240619 | 183900 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20240619 | 183800 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20240619 | 183700 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20240619 | 183600 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20240619 | 183500 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20240619 | 183400 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20240619 | 183300 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20240619 | 183200 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20240619 | 183100 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20240619 | 183000 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 2886 |
| 63 | 20240619 | 182900 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20240619 | 182800 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20240619 | 182700 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20240619 | 182600 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20240619 | 182500 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20240619 | 182400 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20240619 | 182300 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20240619 | 182200 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20240619 | 182100 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20240619 | 182000 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20240619 | 181900 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20240619 | 181800 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20240619 | 181700 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20240619 | 181600 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20240619 | 181500 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20240619 | 181400 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20240619 | 181300 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20240619 | 181200 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20240619 | 181100 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20240619 | 181000 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20240619 | 180900 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20240619 | 180800 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20240619 | 180700 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20240619 | 180600 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20240619 | 180500 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20240619 | 180400 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20240619 | 180300 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20240619 | 180200 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20240619 | 180100 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20240619 | 180000 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 2886 |
| 93 | 20240619 | 175900 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20240619 | 175800 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20240619 | 175700 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20240619 | 175600 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20240619 | 175500 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20240619 | 175400 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20240619 | 175300 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20240619 | 175200 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20240619 | 175100 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20240619 | 175000 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20240619 | 174900 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20240619 | 174800 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20240619 | 174700 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20240619 | 174600 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20240619 | 174500 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20240619 | 174400 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20240619 | 174300 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20240619 | 174200 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20240619 | 174100 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20240619 | 174000 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20240619 | 173900 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20240619 | 173800 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20240619 | 173700 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20240619 | 173600 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20240619 | 173500 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20240619 | 173400 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20240619 | 173300 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20240619 | 173200 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20240619 | 173100 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20240619 | 173000 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 2886 |
| 123 | 20240619 | 172900 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20240619 | 172800 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20240619 | 172700 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20240619 | 172600 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20240619 | 172500 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20240619 | 172400 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20240619 | 172300 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20240619 | 172200 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20240619 | 172100 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20240619 | 172000 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20240619 | 171900 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20240619 | 171800 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20240619 | 171700 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20240619 | 171600 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20240619 | 171500 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20240619 | 171400 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20240619 | 171300 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20240619 | 171200 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20240619 | 171100 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20240619 | 171000 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20240619 | 170900 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20240619 | 170800 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20240619 | 170700 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20240619 | 170600 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20240619 | 170500 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20240619 | 170400 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20240619 | 170300 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20240619 | 170200 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20240619 | 170100 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20240619 | 170000 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 2886 |
| 153 | 20240619 | 165900 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20240619 | 165800 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20240619 | 165700 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20240619 | 165600 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20240619 | 165500 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20240619 | 165400 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20240619 | 165300 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20240619 | 165200 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20240619 | 165100 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20240619 | 165000 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20240619 | 164900 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20240619 | 164800 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20240619 | 164700 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20240619 | 164600 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20240619 | 164500 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20240619 | 164400 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20240619 | 164300 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20240619 | 164200 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20240619 | 164100 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20240619 | 164000 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20240619 | 163900 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20240619 | 163800 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20240619 | 163700 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20240619 | 163600 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20240619 | 163500 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20240619 | 163400 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20240619 | 163300 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20240619 | 163200 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20240619 | 163100 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20240619 | 163000 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 2886 |
| 183 | 20240619 | 162900 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20240619 | 162800 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20240619 | 162700 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20240619 | 162600 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20240619 | 162500 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20240619 | 162400 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20240619 | 162300 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20240619 | 162200 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20240619 | 162100 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20240619 | 162000 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20240619 | 161900 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20240619 | 161800 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20240619 | 161700 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20240619 | 161600 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20240619 | 161500 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20240619 | 161400 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20240619 | 161300 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20240619 | 161200 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20240619 | 161100 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20240619 | 161000 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20240619 | 160900 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20240619 | 160800 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20240619 | 160700 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20240619 | 160600 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20240619 | 160500 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20240619 | 160400 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20240619 | 160300 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 210 | 20240619 | 160200 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 211 | 20240619 | 160100 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 212 | 20240619 | 160000 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 2886 |
| 213 | 20240619 | 155900 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 214 | 20240619 | 155800 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 215 | 20240619 | 155700 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 216 | 20240619 | 155600 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 217 | 20240619 | 155500 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 218 | 20240619 | 155400 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 219 | 20240619 | 155300 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 220 | 20240619 | 155200 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 221 | 20240619 | 155100 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 222 | 20240619 | 155000 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 223 | 20240619 | 154900 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 224 | 20240619 | 154800 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 225 | 20240619 | 154700 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 226 | 20240619 | 154600 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 227 | 20240619 | 154500 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 228 | 20240619 | 154400 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 229 | 20240619 | 154300 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 230 | 20240619 | 154200 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 231 | 20240619 | 154100 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 232 | 20240619 | 154000 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 233 | 20240619 | 153900 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 234 | 20240619 | 153800 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 235 | 20240619 | 153700 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 236 | 20240619 | 153600 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 237 | 20240619 | 153500 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 238 | 20240619 | 153400 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 239 | 20240619 | 153300 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 240 | 20240619 | 153200 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 241 | 20240619 | 153100 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 242 | 20240619 | 153000 | 6797142600 | 44000 | 44000 | 44000 | 44000 | 5772 |
| 243 | 20240619 | 152900 | 6670158600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 244 | 20240619 | 152800 | 6670158600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 245 | 20240619 | 152700 | 6670158600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 246 | 20240619 | 152600 | 6670158600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 247 | 20240619 | 152500 | 6670158600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 248 | 20240619 | 152400 | 6670158600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 249 | 20240619 | 152300 | 6670158600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 250 | 20240619 | 152200 | 6670158600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 251 | 20240619 | 152100 | 6670158600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 252 | 20240619 | 152000 | 6670158600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 253 | 20240619 | 151900 | 6670158600 | 44000 | 43950 | 44000 | 43950 | 128 |
| 254 | 20240619 | 151800 | 6664529450 | 44000 | 44000 | 44050 | 43950 | 156 |
| 255 | 20240619 | 151700 | 6657664650 | 44000 | 43950 | 44050 | 43850 | 641 |
| 256 | 20240619 | 151600 | 6629518450 | 43900 | 43800 | 43950 | 43800 | 365 |
| 257 | 20240619 | 151500 | 6613515150 | 43800 | 43850 | 43850 | 43800 | 638 |
| 258 | 20240619 | 151400 | 6585566200 | 43850 | 43850 | 43900 | 43800 | 518 |
| 259 | 20240619 | 151300 | 6562856900 | 43900 | 44100 | 44150 | 43850 | 936 |
| 260 | 20240619 | 151200 | 6521660900 | 44150 | 44100 | 44150 | 44050 | 171 |
| 261 | 20240619 | 151100 | 6514122800 | 44100 | 44150 | 44150 | 44050 | 147 |
| 262 | 20240619 | 151000 | 6507640750 | 44150 | 44200 | 44200 | 44100 | 169 |
| 263 | 20240619 | 150900 | 6500178000 | 44100 | 44150 | 44200 | 44100 | 372 |
| 264 | 20240619 | 150800 | 6483760800 | 44150 | 44200 | 44200 | 44100 | 183 |
| 265 | 20240619 | 150700 | 6475679850 | 44200 | 44100 | 44200 | 44050 | 263 |
| 266 | 20240619 | 150600 | 6464070750 | 44100 | 44100 | 44150 | 44050 | 248 |
| 267 | 20240619 | 150500 | 6453133950 | 44100 | 44000 | 44100 | 43950 | 338 |
| 268 | 20240619 | 150400 | 6438260600 | 43950 | 44050 | 44050 | 43950 | 257 |
| 269 | 20240619 | 150300 | 6426953150 | 44050 | 44000 | 44100 | 43950 | 364 |
| 270 | 20240619 | 150200 | 6410931000 | 44000 | 44000 | 44050 | 43950 | 330 |
| 271 | 20240619 | 150100 | 6396416250 | 44000 | 44100 | 44100 | 43950 | 139 |
| 272 | 20240619 | 150000 | 6390300250 | 43950 | 44100 | 44100 | 43950 | 194 |
| 273 | 20240619 | 145900 | 6381765600 | 44000 | 44000 | 44000 | 43950 | 88 |
| 274 | 20240619 | 145800 | 6377894250 | 44000 | 44000 | 44000 | 43900 | 365 |
| 275 | 20240619 | 145700 | 6361846350 | 43950 | 44050 | 44050 | 43950 | 99 |
| 276 | 20240619 | 145600 | 6357490550 | 44050 | 44050 | 44050 | 44000 | 399 |
| 277 | 20240619 | 145500 | 6339925850 | 44050 | 44150 | 44150 | 44000 | 418 |
| 278 | 20240619 | 145400 | 6321506850 | 44100 | 44100 | 44150 | 44050 | 227 |
| 279 | 20240619 | 145300 | 6311492800 | 44150 | 44200 | 44200 | 44100 | 162 |
| 280 | 20240619 | 145200 | 6304342250 | 44250 | 44200 | 44250 | 44100 | 169 |
| 281 | 20240619 | 145100 | 6296878950 | 44100 | 44200 | 44200 | 44100 | 230 |
| 282 | 20240619 | 145000 | 6286724850 | 44200 | 44250 | 44300 | 44150 | 99 |
| 283 | 20240619 | 144900 | 6282345300 | 44200 | 44150 | 44250 | 44150 | 161 |
| 284 | 20240619 | 144800 | 6275233500 | 44150 | 44150 | 44200 | 44150 | 132 |
| 285 | 20240619 | 144700 | 6269404550 | 44150 | 44250 | 44250 | 44150 | 154 |
| 286 | 20240619 | 144600 | 6262600550 | 44250 | 44200 | 44250 | 44150 | 309 |
| 287 | 20240619 | 144500 | 6248944800 | 44150 | 44150 | 44200 | 44150 | 178 |
| 288 | 20240619 | 144400 | 6241083100 | 44200 | 44150 | 44250 | 44150 | 454 |
| 289 | 20240619 | 144300 | 6221022500 | 44150 | 44050 | 44250 | 44050 | 995 |
| 290 | 20240619 | 144200 | 6177053300 | 44050 | 44150 | 44150 | 44050 | 111 |
| 291 | 20240619 | 144100 | 6172154550 | 44100 | 44200 | 44200 | 44100 | 183 |
| 292 | 20240619 | 144000 | 6164079000 | 44200 | 44100 | 44200 | 44100 | 548 |
| 293 | 20240619 | 143900 | 6139888150 | 44150 | 44100 | 44150 | 44100 | 275 |
| 294 | 20240619 | 143800 | 6127757900 | 44100 | 44100 | 44150 | 44050 | 186 |
| 295 | 20240619 | 143700 | 6119555600 | 44050 | 44100 | 44150 | 44000 | 702 |
| 296 | 20240619 | 143600 | 6088628250 | 44100 | 44050 | 44150 | 44050 | 366 |
| 297 | 20240619 | 143500 | 6072487300 | 44050 | 43950 | 44100 | 43900 | 352 |
| 298 | 20240619 | 143400 | 6057000000 | 43950 | 43900 | 44000 | 43900 | 263 |
| 299 | 20240619 | 143300 | 6045444600 | 43950 | 43950 | 43950 | 43900 | 481 |
| 300 | 20240619 | 143200 | 6024323250 | 44000 | 43850 | 44000 | 43850 | 121 |
| 301 | 20240619 | 143100 | 6019005200 | 43950 | 43900 | 43950 | 43900 | 230 |
| 302 | 20240619 | 143000 | 6008904250 | 43900 | 43950 | 43950 | 43850 | 274 |
| 303 | 20240619 | 142900 | 5996875150 | 43900 | 44000 | 44000 | 43900 | 157 |
| 304 | 20240619 | 142800 | 5989973200 | 44000 | 43950 | 44000 | 43950 | 177 |
| 305 | 20240619 | 142700 | 5982186000 | 43850 | 43800 | 44000 | 43800 | 348 |
| 306 | 20240619 | 142600 | 5966906100 | 43850 | 43850 | 44000 | 43800 | 461 |
| 307 | 20240619 | 142500 | 5946654150 | 43950 | 43650 | 44050 | 43650 | 280 |
| 308 | 20240619 | 142400 | 5934394600 | 43900 | 44000 | 44050 | 43600 | 2064 |
| 309 | 20240619 | 142300 | 5844043750 | 44000 | 44000 | 44050 | 44000 | 120 |
| 310 | 20240619 | 142200 | 5838760500 | 43950 | 44050 | 44050 | 43850 | 470 |
| 311 | 20240619 | 142100 | 5818129800 | 44000 | 43950 | 44000 | 43850 | 192 |
| 312 | 20240619 | 142000 | 5809697450 | 43950 | 43900 | 43950 | 43850 | 133 |
| 313 | 20240619 | 141900 | 5803855150 | 43900 | 43950 | 43950 | 43850 | 299 |
| 314 | 20240619 | 141800 | 5790725450 | 43900 | 44000 | 44000 | 43900 | 71 |
| 315 | 20240619 | 141700 | 5787607250 | 43950 | 43950 | 44000 | 43900 | 218 |
| 316 | 20240619 | 141600 | 5778030800 | 43950 | 43950 | 44000 | 43950 | 184 |
| 317 | 20240619 | 141500 | 5769936300 | 43950 | 44050 | 44050 | 43950 | 186 |
| 318 | 20240619 | 141400 | 5761751750 | 44000 | 44000 | 44050 | 43900 | 221 |
| 319 | 20240619 | 141300 | 5752036850 | 43900 | 44000 | 44000 | 43900 | 122 |
| 320 | 20240619 | 141200 | 5746672000 | 43950 | 44050 | 44050 | 43900 | 200 |
| 321 | 20240619 | 141100 | 5737877300 | 43950 | 43950 | 44000 | 43950 | 181 |
| 322 | 20240619 | 141000 | 5729919950 | 44000 | 44100 | 44150 | 43950 | 517 |
| 323 | 20240619 | 140900 | 5707170450 | 44000 | 44100 | 44150 | 44000 | 307 |
| 324 | 20240619 | 140800 | 5693640050 | 44100 | 44200 | 44200 | 44100 | 66 |
| 325 | 20240619 | 140700 | 5690726050 | 44150 | 44250 | 44250 | 44100 | 716 |
| 326 | 20240619 | 140600 | 5659118850 | 44200 | 44300 | 44300 | 44200 | 137 |
| 327 | 20240619 | 140500 | 5653055700 | 44300 | 44300 | 44300 | 44150 | 202 |
| 328 | 20240619 | 140400 | 5644109150 | 44300 | 44300 | 44350 | 44150 | 365 |
| 329 | 20240619 | 140300 | 5627947300 | 44300 | 44250 | 44300 | 44200 | 223 |
| 330 | 20240619 | 140200 | 5618083100 | 44150 | 44250 | 44250 | 44150 | 185 |
| 331 | 20240619 | 140100 | 5609909550 | 44250 | 44200 | 44250 | 44150 | 236 |
| 332 | 20240619 | 140000 | 5599472900 | 44200 | 44200 | 44250 | 44150 | 73 |
| 333 | 20240619 | 135900 | 5596245950 | 44200 | 44200 | 44200 | 44100 | 696 |
| 334 | 20240619 | 135800 | 5565520100 | 44200 | 44200 | 44250 | 44150 | 102 |
| 335 | 20240619 | 135700 | 5561010600 | 44250 | 44250 | 44350 | 44050 | 768 |
| 336 | 20240619 | 135600 | 5527124100 | 44250 | 44200 | 44300 | 44200 | 258 |
| 337 | 20240619 | 135500 | 5515708750 | 44250 | 44350 | 44350 | 44150 | 325 |
| 338 | 20240619 | 135400 | 5501337650 | 44350 | 44300 | 44350 | 44150 | 247 |
| 339 | 20240619 | 135300 | 5490410650 | 44350 | 44200 | 44350 | 44200 | 69 |
| 340 | 20240619 | 135200 | 5487355050 | 44250 | 44250 | 44250 | 44200 | 155 |
| 341 | 20240619 | 135100 | 5480501900 | 44250 | 44250 | 44300 | 44200 | 174 |
| 342 | 20240619 | 135000 | 5472802100 | 44250 | 44200 | 44250 | 44200 | 54 |
| 343 | 20240619 | 134900 | 5470413650 | 44150 | 44200 | 44200 | 44100 | 229 |
| 344 | 20240619 | 134800 | 5460308900 | 44200 | 44300 | 44300 | 44150 | 261 |
| 345 | 20240619 | 134700 | 5448760700 | 44300 | 44250 | 44300 | 44200 | 146 |
| 346 | 20240619 | 134600 | 5442300450 | 44200 | 44250 | 44250 | 44200 | 140 |
| 347 | 20240619 | 134500 | 5436105750 | 44200 | 44200 | 44250 | 44200 | 356 |
| 348 | 20240619 | 134400 | 5420363150 | 44150 | 44100 | 44200 | 44100 | 240 |
| 349 | 20240619 | 134300 | 5409766550 | 44050 | 44050 | 44150 | 44050 | 210 |
| 350 | 20240619 | 134200 | 5400506050 | 44000 | 44000 | 44050 | 44000 | 182 |
| 351 | 20240619 | 134100 | 5392489750 | 44050 | 44050 | 44100 | 44000 | 138 |
| 352 | 20240619 | 134000 | 5386410950 | 44000 | 44000 | 44050 | 44000 | 288 |
| 353 | 20240619 | 133900 | 5373731050 | 44050 | 44000 | 44050 | 44000 | 201 |
| 354 | 20240619 | 133800 | 5364882350 | 44000 | 43950 | 44200 | 43900 | 740 |
| 355 | 20240619 | 133700 | 5332286250 | 43950 | 43900 | 44000 | 43850 | 133 |
| 356 | 20240619 | 133600 | 5326441600 | 43900 | 44000 | 44000 | 43850 | 1337 |
| 357 | 20240619 | 133500 | 5267623150 | 44000 | 43850 | 44050 | 43800 | 538 |
| 358 | 20240619 | 133400 | 5243977800 | 43800 | 43800 | 43850 | 43800 | 98 |
| 359 | 20240619 | 133300 | 5239683950 | 43800 | 43800 | 43850 | 43800 | 182 |
| 360 | 20240619 | 133200 | 5231710450 | 43850 | 43850 | 43900 | 43850 | 205 |
| 361 | 20240619 | 133100 | 5222720900 | 43800 | 43850 | 43850 | 43800 | 82 |
| 362 | 20240619 | 133000 | 5219126000 | 43900 | 43800 | 43900 | 43800 | 149 |
| 363 | 20240619 | 132900 | 5212587000 | 43800 | 43900 | 43900 | 43800 | 192 |
| 364 | 20240619 | 132800 | 5204173300 | 43850 | 43900 | 43950 | 43850 | 317 |
| 365 | 20240619 | 132700 | 5190267800 | 43950 | 43900 | 43950 | 43800 | 221 |
| 366 | 20240619 | 132600 | 5180568450 | 43950 | 43950 | 43950 | 43850 | 78 |
| 367 | 20240619 | 132500 | 5177142850 | 43950 | 43950 | 44050 | 43950 | 136 |
| 368 | 20240619 | 132400 | 5171163400 | 43950 | 43900 | 43950 | 43850 | 214 |
| 369 | 20240619 | 132300 | 5161771250 | 43900 | 43950 | 43950 | 43850 | 198 |
| 370 | 20240619 | 132200 | 5153076900 | 44000 | 44000 | 44050 | 44000 | 122 |
| 371 | 20240619 | 132100 | 5147706150 | 44000 | 44000 | 44100 | 43950 | 140 |
| 372 | 20240619 | 132000 | 5141544150 | 43950 | 44050 | 44050 | 43950 | 136 |
| 373 | 20240619 | 131900 | 5135558850 | 44000 | 44050 | 44050 | 44000 | 112 |
| 374 | 20240619 | 131800 | 5130625900 | 44050 | 44000 | 44150 | 44000 | 65 |
| 375 | 20240619 | 131700 | 5127761150 | 44000 | 44050 | 44100 | 44000 | 371 |
| 376 | 20240619 | 131600 | 5111417950 | 44000 | 44050 | 44050 | 43950 | 131 |
| 377 | 20240619 | 131500 | 5105653500 | 43950 | 43950 | 44050 | 43950 | 71 |
| 378 | 20240619 | 131400 | 5102529300 | 43950 | 43950 | 44000 | 43900 | 263 |
| 379 | 20240619 | 131300 | 5090964150 | 43950 | 44000 | 44150 | 43950 | 27 |
| 380 | 20240619 | 131200 | 5089776100 | 44050 | 43950 | 44050 | 43900 | 661 |
| 381 | 20240619 | 131100 | 5060736600 | 44000 | 44100 | 44100 | 43950 | 1619 |
| 382 | 20240619 | 131000 | 4989471750 | 44100 | 44100 | 44200 | 44050 | 64 |
| 383 | 20240619 | 130900 | 4986648200 | 44100 | 44150 | 44200 | 44100 | 328 |
| 384 | 20240619 | 130800 | 4972168400 | 44200 | 44200 | 44200 | 44100 | 160 |
| 385 | 20240619 | 130700 | 4965103300 | 44200 | 44150 | 44200 | 44100 | 82 |
| 386 | 20240619 | 130600 | 4961480900 | 44150 | 44200 | 44250 | 44150 | 126 |
| 387 | 20240619 | 130500 | 4955912700 | 44200 | 44150 | 44300 | 44150 | 101 |
| 388 | 20240619 | 130400 | 4951444650 | 44250 | 44350 | 44350 | 44200 | 140 |
| 389 | 20240619 | 130300 | 4945248650 | 44400 | 44350 | 44400 | 44250 | 89 |
| 390 | 20240619 | 130200 | 4941302250 | 44250 | 44350 | 44400 | 44150 | 1839 |
| 391 | 20240619 | 130100 | 4859811150 | 44350 | 44400 | 44400 | 44350 | 74 |
| 392 | 20240619 | 130000 | 4856526550 | 44400 | 44350 | 44400 | 44350 | 319 |
| 393 | 20240619 | 125900 | 4842372600 | 44350 | 44400 | 44400 | 44350 | 75 |
| 394 | 20240619 | 125800 | 4839044100 | 44400 | 44400 | 44400 | 44350 | 125 |
| 395 | 20240619 | 125700 | 4833498050 | 44400 | 44400 | 44400 | 44350 | 301 |
| 396 | 20240619 | 125600 | 4820143900 | 44350 | 44400 | 44400 | 44300 | 123 |
| 397 | 20240619 | 125500 | 4814686050 | 44300 | 44300 | 44400 | 44300 | 73 |
| 398 | 20240619 | 125400 | 4811447200 | 44300 | 44350 | 44400 | 44300 | 793 |
| 399 | 20240619 | 125300 | 4776311200 | 44300 | 44350 | 44400 | 44300 | 109 |
| 400 | 20240619 | 125200 | 4771474050 | 44350 | 44400 | 44400 | 44300 | 119 |
| 401 | 20240619 | 125100 | 4766196100 | 44400 | 44350 | 44400 | 44350 | 222 |
| 402 | 20240619 | 125000 | 4756348150 | 44400 | 44350 | 44400 | 44350 | 139 |
| 403 | 20240619 | 124900 | 4750177300 | 44350 | 44450 | 44450 | 44350 | 25 |
| 404 | 20240619 | 124800 | 4749067450 | 44450 | 44400 | 44450 | 44350 | 236 |
| 405 | 20240619 | 124700 | 4738580950 | 44400 | 44350 | 44400 | 44300 | 241 |
| 406 | 20240619 | 124600 | 4727890300 | 44300 | 44400 | 44450 | 44300 | 47 |
| 407 | 20240619 | 124500 | 4725803700 | 44400 | 44450 | 44450 | 44300 | 1115 |
| 408 | 20240619 | 124400 | 4676388400 | 44450 | 44450 | 44500 | 44400 | 244 |
| 409 | 20240619 | 124300 | 4665542550 | 44400 | 44450 | 44450 | 44300 | 435 |
| 410 | 20240619 | 124200 | 4646260850 | 44450 | 44250 | 44450 | 44200 | 2261 |
| 411 | 20240619 | 124100 | 4546112200 | 44250 | 44300 | 44300 | 44250 | 202 |
| 412 | 20240619 | 124000 | 4537170500 | 44300 | 44300 | 44300 | 44250 | 100 |
| 413 | 20240619 | 123900 | 4532740900 | 44300 | 44200 | 44300 | 44150 | 224 |
| 414 | 20240619 | 123800 | 4522835350 | 44200 | 44250 | 44250 | 44200 | 122 |
| 415 | 20240619 | 123700 | 4517439200 | 44250 | 44150 | 44250 | 44150 | 142 |
| 416 | 20240619 | 123600 | 4511162000 | 44150 | 44200 | 44200 | 44100 | 122 |
| 417 | 20240619 | 123500 | 4505774750 | 44200 | 44200 | 44200 | 44100 | 195 |
| 418 | 20240619 | 123400 | 4497163550 | 44200 | 44150 | 44200 | 44150 | 204 |
| 419 | 20240619 | 123300 | 4488151100 | 44150 | 44050 | 44150 | 44000 | 104 |
| 420 | 20240619 | 123200 | 4483566000 | 44050 | 44000 | 44100 | 44000 | 192 |
| 421 | 20240619 | 123100 | 4475111000 | 43950 | 44000 | 44000 | 43950 | 110 |
| 422 | 20240619 | 123000 | 4470274650 | 44000 | 43950 | 44000 | 43900 | 94 |
| 423 | 20240619 | 122900 | 4466140350 | 43950 | 43950 | 44000 | 43900 | 311 |
| 424 | 20240619 | 122800 | 4452467350 | 43900 | 44050 | 44050 | 43900 | 502 |
| 425 | 20240619 | 122700 | 4430379900 | 44050 | 43900 | 44050 | 43900 | 430 |
| 426 | 20240619 | 122600 | 4411475000 | 43900 | 43850 | 43950 | 43850 | 116 |
| 427 | 20240619 | 122500 | 4406383550 | 43800 | 43850 | 43950 | 43800 | 218 |
| 428 | 20240619 | 122400 | 4396822800 | 43850 | 43850 | 43900 | 43800 | 214 |
| 429 | 20240619 | 122300 | 4387439650 | 43800 | 43900 | 43900 | 43800 | 64 |
| 430 | 20240619 | 122200 | 4384631350 | 43900 | 43900 | 43900 | 43850 | 24 |
| 431 | 20240619 | 122100 | 4383578200 | 43850 | 43800 | 43900 | 43800 | 101 |
| 432 | 20240619 | 122000 | 4379148350 | 43800 | 43800 | 43850 | 43750 | 96 |
| 433 | 20240619 | 121900 | 4374942400 | 43750 | 43800 | 43850 | 43750 | 74 |
| 434 | 20240619 | 121800 | 4371700950 | 43800 | 43700 | 43800 | 43650 | 492 |
| 435 | 20240619 | 121700 | 4350191750 | 43700 | 43700 | 43750 | 43650 | 153 |
| 436 | 20240619 | 121600 | 4343502950 | 43600 | 43700 | 43750 | 43600 | 226 |
| 437 | 20240619 | 121500 | 4333628950 | 43700 | 43700 | 43700 | 43600 | 211 |
| 438 | 20240619 | 121400 | 4324412650 | 43600 | 43650 | 43700 | 43600 | 1647 |
| 439 | 20240619 | 121300 | 4252596350 | 43600 | 43600 | 43650 | 43550 | 140 |
| 440 | 20240619 | 121200 | 4246488000 | 43550 | 43750 | 43750 | 43550 | 1221 |
| 441 | 20240619 | 121100 | 4193194750 | 43700 | 43750 | 43750 | 43650 | 317 |
| 442 | 20240619 | 121000 | 4179340250 | 43750 | 43750 | 43800 | 43700 | 72 |
| 443 | 20240619 | 120900 | 4176190600 | 43750 | 43700 | 43800 | 43600 | 321 |
| 444 | 20240619 | 120800 | 4162175650 | 43650 | 43800 | 43800 | 43650 | 958 |
| 445 | 20240619 | 120700 | 4120302950 | 43800 | 43800 | 43800 | 43750 | 79 |
| 446 | 20240619 | 120600 | 4116845650 | 43750 | 43750 | 43850 | 43700 | 975 |
| 447 | 20240619 | 120500 | 4074186300 | 43750 | 43800 | 43800 | 43700 | 473 |
| 448 | 20240619 | 120400 | 4053492950 | 43800 | 43850 | 43850 | 43750 | 1046 |
| 449 | 20240619 | 120300 | 4007694150 | 43850 | 43900 | 43900 | 43850 | 187 |
| 450 | 20240619 | 120200 | 3999491200 | 43900 | 43900 | 43900 | 43850 | 181 |
| 451 | 20240619 | 120100 | 3991546850 | 43800 | 43900 | 43900 | 43800 | 58 |
| 452 | 20240619 | 120000 | 3989002200 | 43900 | 43900 | 43950 | 43750 | 680 |
| 453 | 20240619 | 115900 | 3959214550 | 43850 | 43900 | 43950 | 43800 | 94 |
| 454 | 20240619 | 115800 | 3955088600 | 43900 | 43950 | 43950 | 43800 | 105 |
| 455 | 20240619 | 115700 | 3950482750 | 43850 | 43950 | 43950 | 43850 | 470 |
| 456 | 20240619 | 115600 | 3929864150 | 43900 | 44000 | 44000 | 43900 | 96 |
| 457 | 20240619 | 115500 | 3925645800 | 44000 | 43950 | 44000 | 43950 | 69 |
| 458 | 20240619 | 115400 | 3922610400 | 44000 | 44000 | 44000 | 43850 | 124 |
| 459 | 20240619 | 115300 | 3917158250 | 44000 | 43850 | 44000 | 43800 | 1246 |
| 460 | 20240619 | 115200 | 3862463050 | 43800 | 43900 | 43900 | 43750 | 868 |
| 461 | 20240619 | 115100 | 3824428050 | 43850 | 43950 | 44000 | 43850 | 1180 |
| 462 | 20240619 | 115000 | 3772625550 | 44000 | 44000 | 44000 | 43950 | 201 |
| 463 | 20240619 | 114900 | 3763785100 | 43950 | 43950 | 44000 | 43950 | 72 |
| 464 | 20240619 | 114800 | 3760618500 | 43950 | 43950 | 44000 | 43950 | 113 |
| 465 | 20240619 | 114700 | 3755650300 | 44000 | 44050 | 44050 | 43950 | 506 |
| 466 | 20240619 | 114600 | 3733397450 | 44000 | 44000 | 44050 | 44000 | 525 |
| 467 | 20240619 | 114500 | 3710295750 | 44050 | 44100 | 44100 | 44000 | 254 |
| 468 | 20240619 | 114400 | 3699103050 | 44100 | 44100 | 44150 | 44050 | 1053 |
| 469 | 20240619 | 114300 | 3652713300 | 44150 | 44100 | 44150 | 44050 | 108 |
| 470 | 20240619 | 114200 | 3647951050 | 44150 | 44150 | 44150 | 44050 | 247 |
| 471 | 20240619 | 114100 | 3637061950 | 44200 | 44150 | 44200 | 44100 | 61 |
| 472 | 20240619 | 114000 | 3634367100 | 44150 | 44100 | 44200 | 44100 | 47 |
| 473 | 20240619 | 113900 | 3632293000 | 44100 | 44050 | 44150 | 44050 | 307 |
| 474 | 20240619 | 113800 | 3618753900 | 44100 | 44050 | 44100 | 44050 | 198 |
| 475 | 20240619 | 113700 | 3610026700 | 44050 | 44050 | 44100 | 44000 | 184 |
| 476 | 20240619 | 113600 | 3601920700 | 44050 | 44150 | 44150 | 44050 | 219 |
| 477 | 20240619 | 113500 | 3592261250 | 44150 | 44200 | 44200 | 44100 | 112 |
| 478 | 20240619 | 113400 | 3587315550 | 44200 | 44100 | 44200 | 44050 | 175 |
| 479 | 20240619 | 113300 | 3579584850 | 44050 | 44150 | 44150 | 44050 | 310 |
| 480 | 20240619 | 113200 | 3565914400 | 44100 | 44050 | 44150 | 44050 | 94 |
| 481 | 20240619 | 113100 | 3561768400 | 44100 | 44050 | 44150 | 44000 | 410 |
| 482 | 20240619 | 113000 | 3543715650 | 44100 | 44100 | 44100 | 44000 | 1176 |
| 483 | 20240619 | 112900 | 3491922000 | 44050 | 44150 | 44150 | 44050 | 193 |
| 484 | 20240619 | 112800 | 3483411350 | 44050 | 44150 | 44150 | 44050 | 157 |
| 485 | 20240619 | 112700 | 3476485050 | 44100 | 44200 | 44200 | 44100 | 942 |
| 486 | 20240619 | 112600 | 3434919800 | 44200 | 44300 | 44300 | 44150 | 608 |
| 487 | 20240619 | 112500 | 3408034950 | 44300 | 44300 | 44300 | 44250 | 55 |
| 488 | 20240619 | 112400 | 3405599250 | 44300 | 44300 | 44350 | 44250 | 345 |
| 489 | 20240619 | 112300 | 3390330350 | 44300 | 44300 | 44350 | 44250 | 269 |
| 490 | 20240619 | 112200 | 3378418400 | 44300 | 44300 | 44350 | 44300 | 334 |
| 491 | 20240619 | 112100 | 3363621400 | 44350 | 44400 | 44400 | 44300 | 158 |
| 492 | 20240619 | 112000 | 3356618250 | 44350 | 44300 | 44400 | 44300 | 328 |
| 493 | 20240619 | 111900 | 3342069200 | 44350 | 44300 | 44350 | 44300 | 47 |
| 494 | 20240619 | 111800 | 3339986450 | 44300 | 44300 | 44350 | 44250 | 317 |
| 495 | 20240619 | 111700 | 3325939600 | 44300 | 44350 | 44350 | 44300 | 114 |
| 496 | 20240619 | 111600 | 3320886350 | 44350 | 44250 | 44350 | 44250 | 95 |
| 497 | 20240619 | 111500 | 3316677700 | 44300 | 44300 | 44350 | 44250 | 184 |
| 498 | 20240619 | 111400 | 3308529700 | 44300 | 44300 | 44350 | 44250 | 152 |
| 499 | 20240619 | 111300 | 3301794250 | 44250 | 44300 | 44300 | 44250 | 154 |
| 500 | 20240619 | 111200 | 3294973450 | 44300 | 44300 | 44350 | 44250 | 266 |
| 501 | 20240619 | 111100 | 3283189800 | 44300 | 44350 | 44350 | 44250 | 1051 |
| 502 | 20240619 | 111000 | 3236640650 | 44300 | 44300 | 44350 | 44250 | 223 |
| 503 | 20240619 | 110900 | 3226761900 | 44250 | 44250 | 44350 | 44250 | 512 |
| 504 | 20240619 | 110800 | 3204091350 | 44300 | 44350 | 44350 | 44250 | 240 |
| 505 | 20240619 | 110700 | 3193462800 | 44350 | 44300 | 44350 | 44250 | 98 |
| 506 | 20240619 | 110600 | 3189122000 | 44350 | 44350 | 44350 | 44300 | 47 |
| 507 | 20240619 | 110500 | 3187038350 | 44350 | 44250 | 44350 | 44250 | 110 |
| 508 | 20240619 | 110400 | 3182162950 | 44250 | 44200 | 44250 | 44200 | 76 |
| 509 | 20240619 | 110300 | 3178800850 | 44200 | 44250 | 44300 | 44200 | 120 |
| 510 | 20240619 | 110200 | 3173494300 | 44250 | 44350 | 44350 | 44200 | 136 |
| 511 | 20240619 | 110100 | 3167477200 | 44300 | 44350 | 44350 | 44300 | 203 |
| 512 | 20240619 | 110000 | 3158484100 | 44350 | 44300 | 44450 | 44300 | 136 |
| 513 | 20240619 | 105900 | 3152451600 | 44300 | 44250 | 44400 | 44200 | 390 |
| 514 | 20240619 | 105800 | 3135152150 | 44250 | 44250 | 44300 | 44200 | 245 |
| 515 | 20240619 | 105700 | 3124309300 | 44250 | 44150 | 44250 | 44100 | 331 |
| 516 | 20240619 | 105600 | 3109694700 | 44150 | 44150 | 44150 | 44100 | 319 |
| 517 | 20240619 | 105500 | 3095625150 | 44150 | 44100 | 44150 | 44100 | 115 |
| 518 | 20240619 | 105400 | 3090550500 | 44100 | 44200 | 44200 | 44100 | 298 |
| 519 | 20240619 | 105300 | 3077396150 | 44150 | 44200 | 44200 | 44150 | 102 |
| 520 | 20240619 | 105200 | 3072891100 | 44150 | 44150 | 44200 | 44100 | 247 |
| 521 | 20240619 | 105100 | 3061986950 | 44200 | 44200 | 44200 | 44150 | 131 |
| 522 | 20240619 | 105000 | 3056201200 | 44150 | 44200 | 44250 | 44150 | 172 |
| 523 | 20240619 | 104900 | 3048603900 | 44250 | 44150 | 44250 | 44150 | 145 |
| 524 | 20240619 | 104800 | 3042191700 | 44150 | 44250 | 44250 | 44100 | 295 |
| 525 | 20240619 | 104700 | 3029163150 | 44200 | 44250 | 44250 | 44200 | 41 |
| 526 | 20240619 | 104600 | 3027349400 | 44200 | 44150 | 44250 | 44150 | 68 |
| 527 | 20240619 | 104500 | 3024342000 | 44200 | 44100 | 44300 | 44100 | 4468 |
| 528 | 20240619 | 104400 | 2827073600 | 44100 | 44100 | 44100 | 44050 | 155 |
| 529 | 20240619 | 104300 | 2820238850 | 44050 | 44100 | 44150 | 44050 | 296 |
| 530 | 20240619 | 104200 | 2807180100 | 44100 | 44200 | 44250 | 44000 | 682 |
| 531 | 20240619 | 104100 | 2777111800 | 44200 | 44250 | 44250 | 44000 | 10376 |
| 532 | 20240619 | 104000 | 2320423500 | 44250 | 44250 | 44300 | 44050 | 2381 |
| 533 | 20240619 | 103900 | 2215264500 | 44250 | 44400 | 44450 | 44250 | 525 |
| 534 | 20240619 | 103800 | 2191996750 | 44400 | 44350 | 44400 | 44350 | 138 |
| 535 | 20240619 | 103700 | 2185871850 | 44350 | 44350 | 44400 | 44350 | 420 |
| 536 | 20240619 | 103600 | 2167239100 | 44350 | 44450 | 44450 | 44300 | 190 |
| 537 | 20240619 | 103500 | 2158811800 | 44450 | 44500 | 44500 | 44450 | 1196 |
| 538 | 20240619 | 103400 | 2105613100 | 44500 | 44500 | 44550 | 44500 | 273 |
| 539 | 20240619 | 103300 | 2093461150 | 44550 | 44650 | 44650 | 44550 | 347 |
| 540 | 20240619 | 103200 | 2077997500 | 44650 | 44550 | 44650 | 44550 | 187 |
| 541 | 20240619 | 103100 | 2069658350 | 44550 | 44600 | 44650 | 44550 | 896 |
| 542 | 20240619 | 103000 | 2029731100 | 44600 | 44550 | 44650 | 44550 | 54 |
| 543 | 20240619 | 102900 | 2027322900 | 44600 | 44550 | 44650 | 44550 | 142 |
| 544 | 20240619 | 102800 | 2020992000 | 44550 | 44600 | 44650 | 44550 | 95 |
| 545 | 20240619 | 102700 | 2016754550 | 44500 | 44650 | 44750 | 44500 | 1086 |
| 546 | 20240619 | 102600 | 1968349450 | 44650 | 44600 | 44700 | 44550 | 96 |
| 547 | 20240619 | 102500 | 1964066900 | 44650 | 44650 | 44700 | 44500 | 1842 |
| 548 | 20240619 | 102400 | 1882051300 | 44650 | 44750 | 44750 | 44650 | 1362 |
| 549 | 20240619 | 102300 | 1821213550 | 44750 | 44750 | 44750 | 44700 | 154 |
| 550 | 20240619 | 102200 | 1814327550 | 44750 | 44800 | 44800 | 44750 | 250 |
| 551 | 20240619 | 102100 | 1803138250 | 44750 | 44750 | 44800 | 44750 | 40 |
| 552 | 20240619 | 102000 | 1801348100 | 44750 | 44800 | 44800 | 44750 | 86 |
| 553 | 20240619 | 101900 | 1797496850 | 44800 | 44800 | 44800 | 44750 | 211 |
| 554 | 20240619 | 101800 | 1788048700 | 44800 | 44800 | 44850 | 44800 | 63 |
| 555 | 20240619 | 101700 | 1785226050 | 44850 | 44800 | 44850 | 44800 | 42 |
| 556 | 20240619 | 101600 | 1783344300 | 44800 | 44800 | 44850 | 44750 | 60 |
| 557 | 20240619 | 101500 | 1780656100 | 44750 | 44700 | 44750 | 44650 | 368 |
| 558 | 20240619 | 101400 | 1764211150 | 44650 | 44700 | 44700 | 44650 | 352 |
| 559 | 20240619 | 101300 | 1748492000 | 44650 | 44850 | 44900 | 44650 | 2948 |
| 560 | 20240619 | 101200 | 1616434350 | 44850 | 44900 | 44900 | 44850 | 45 |
| 561 | 20240619 | 101100 | 1614414400 | 44850 | 44900 | 44900 | 44850 | 559 |
| 562 | 20240619 | 101000 | 1589330000 | 44900 | 44950 | 44950 | 44900 | 70 |
| 563 | 20240619 | 100900 | 1586186150 | 44950 | 44950 | 44950 | 44950 | 20 |
| 564 | 20240619 | 100800 | 1585287150 | 44950 | 44900 | 45000 | 44900 | 674 |
| 565 | 20240619 | 100700 | 1555016400 | 44900 | 44950 | 45000 | 44900 | 1839 |
| 566 | 20240619 | 100600 | 1472356750 | 44950 | 44950 | 44950 | 44950 | 67 |
| 567 | 20240619 | 100500 | 1469345100 | 44950 | 45050 | 45050 | 44950 | 138 |
| 568 | 20240619 | 100400 | 1463139900 | 44950 | 45000 | 45050 | 44950 | 471 |
| 569 | 20240619 | 100300 | 1441945300 | 45000 | 45000 | 45050 | 45000 | 90 |
| 570 | 20240619 | 100200 | 1437895050 | 45000 | 45000 | 45000 | 44950 | 462 |
| 571 | 20240619 | 100100 | 1417105750 | 45050 | 45100 | 45100 | 45050 | 117 |
| 572 | 20240619 | 100000 | 1411834350 | 45050 | 45100 | 45200 | 45050 | 114 |
| 573 | 20240619 | 095900 | 1406694400 | 45100 | 45100 | 45100 | 45000 | 148 |
| 574 | 20240619 | 095800 | 1400033800 | 45000 | 45100 | 45100 | 45000 | 229 |
| 575 | 20240619 | 095700 | 1389708800 | 45000 | 45050 | 45050 | 45000 | 439 |
| 576 | 20240619 | 095600 | 1369945350 | 45050 | 45050 | 45050 | 45050 | 108 |
| 577 | 20240619 | 095500 | 1365079950 | 45000 | 45000 | 45000 | 44950 | 322 |
| 578 | 20240619 | 095400 | 1350590750 | 45100 | 45000 | 45100 | 44900 | 2521 |
| 579 | 20240619 | 095300 | 1237243950 | 45100 | 45050 | 45100 | 45000 | 928 |
| 580 | 20240619 | 095200 | 1195464950 | 45050 | 45050 | 45100 | 45050 | 134 |
| 581 | 20240619 | 095100 | 1189428100 | 45100 | 45000 | 45100 | 45000 | 71 |
| 582 | 20240619 | 095000 | 1186227750 | 45000 | 45050 | 45050 | 45000 | 228 |
| 583 | 20240619 | 094900 | 1175966800 | 45050 | 45050 | 45050 | 45000 | 482 |
| 584 | 20240619 | 094800 | 1154254150 | 45050 | 45150 | 45150 | 45050 | 153 |
| 585 | 20240619 | 094700 | 1147356950 | 45100 | 45100 | 45100 | 45100 | 150 |
| 586 | 20240619 | 094600 | 1140591950 | 45100 | 45100 | 45150 | 45100 | 252 |
| 587 | 20240619 | 094500 | 1129219550 | 45100 | 45100 | 45150 | 45100 | 92 |
| 588 | 20240619 | 094400 | 1125069050 | 45100 | 45150 | 45150 | 45100 | 35 |
| 589 | 20240619 | 094300 | 1123490150 | 45200 | 45150 | 45200 | 45150 | 236 |
| 590 | 20240619 | 094200 | 1112828200 | 45100 | 45200 | 45200 | 45100 | 47 |
| 591 | 20240619 | 094100 | 1110705900 | 45200 | 45200 | 45200 | 45200 | 61 |
| 592 | 20240619 | 094000 | 1107948700 | 45100 | 45150 | 45150 | 45100 | 160 |
| 593 | 20240619 | 093900 | 1100729800 | 45150 | 45150 | 45150 | 45100 | 70 |
| 594 | 20240619 | 093800 | 1097571000 | 45150 | 45100 | 45200 | 45100 | 61 |
| 595 | 20240619 | 093700 | 1094819200 | 45100 | 45250 | 45250 | 45050 | 370 |
| 596 | 20240619 | 093600 | 1078143100 | 45050 | 45350 | 45350 | 45050 | 459 |
| 597 | 20240619 | 093500 | 1057418750 | 45200 | 45250 | 45400 | 45200 | 194 |
| 598 | 20240619 | 093400 | 1048632100 | 45300 | 45150 | 45300 | 45150 | 169 |
| 599 | 20240619 | 093300 | 1040991050 | 45150 | 45200 | 45200 | 45150 | 20 |
| 600 | 20240619 | 093200 | 1040087200 | 45200 | 45200 | 45200 | 45150 | 149 |
| 601 | 20240619 | 093100 | 1033353200 | 45200 | 45000 | 45200 | 45000 | 187 |
| 602 | 20240619 | 093000 | 1024927650 | 45000 | 45000 | 45000 | 45000 | 107 |
| 603 | 20240619 | 092900 | 1020112650 | 44950 | 44950 | 44950 | 44950 | 349 |
| 604 | 20240619 | 092800 | 1004425100 | 44950 | 45000 | 45000 | 44950 | 221 |
| 605 | 20240619 | 092700 | 994489100 | 45000 | 45000 | 45050 | 44950 | 315 |
| 606 | 20240619 | 092600 | 980301650 | 44950 | 44900 | 45000 | 44900 | 650 |
| 607 | 20240619 | 092500 | 951080950 | 44900 | 44900 | 44950 | 44900 | 27 |
| 608 | 20240619 | 092400 | 949868550 | 44900 | 44950 | 44950 | 44900 | 119 |
| 609 | 20240619 | 092300 | 944523300 | 44950 | 44950 | 44950 | 44900 | 326 |
| 610 | 20240619 | 092200 | 929884950 | 44950 | 45000 | 45000 | 44900 | 161 |
| 611 | 20240619 | 092100 | 922646950 | 45000 | 44850 | 45000 | 44850 | 35 |
| 612 | 20240619 | 092000 | 921075450 | 44900 | 44900 | 44950 | 44850 | 939 |
| 613 | 20240619 | 091900 | 878918350 | 44900 | 44800 | 44950 | 44800 | 726 |
| 614 | 20240619 | 091800 | 846362250 | 44850 | 44950 | 45000 | 44850 | 1711 |
| 615 | 20240619 | 091700 | 769554200 | 45000 | 45000 | 45200 | 44950 | 1647 |
| 616 | 20240619 | 091600 | 695441400 | 45000 | 45050 | 45100 | 45000 | 540 |
| 617 | 20240619 | 091500 | 671126600 | 45050 | 45000 | 45100 | 45000 | 1810 |
| 618 | 20240619 | 091400 | 589651550 | 45050 | 45050 | 45100 | 45000 | 370 |
| 619 | 20240619 | 091300 | 572984000 | 45050 | 45100 | 45100 | 45050 | 438 |
| 620 | 20240619 | 091200 | 553247800 | 45050 | 45050 | 45100 | 45050 | 129 |
| 621 | 20240619 | 091100 | 547433250 | 45050 | 45150 | 45150 | 45000 | 952 |
| 622 | 20240619 | 091000 | 504543300 | 45200 | 45200 | 45200 | 45050 | 879 |
| 623 | 20240619 | 090900 | 464867450 | 45200 | 45300 | 45300 | 45200 | 177 |
| 624 | 20240619 | 090800 | 456862650 | 45300 | 45500 | 45550 | 45300 | 451 |
| 625 | 20240619 | 090700 | 436408200 | 45500 | 45150 | 45500 | 45050 | 1463 |
| 626 | 20240619 | 090600 | 370327300 | 45150 | 45200 | 45500 | 45150 | 1039 |
| 627 | 20240619 | 090500 | 323311050 | 45200 | 45300 | 45300 | 45000 | 572 |
| 628 | 20240619 | 090400 | 297530950 | 44950 | 45600 | 45600 | 44950 | 1158 |
| 629 | 20240619 | 090300 | 245246000 | 45650 | 45750 | 45750 | 45600 | 457 |
| 630 | 20240619 | 090200 | 224394400 | 45950 | 46050 | 46050 | 45800 | 1102 |
| 631 | 20240619 | 090100 | 173783850 | 46050 | 46650 | 46700 | 46050 | 750 |
| 632 | 20240619 | 090000 | 138949450 | 47000 | 47000 | 47000 | 46600 | 2916 |