29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 185600 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 1172 |
| 3 | 20240619 | 185500 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 4 | 20240619 | 185400 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 5 | 20240619 | 185300 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 6 | 20240619 | 185200 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 7 | 20240619 | 185100 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 8 | 20240619 | 185000 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 9 | 20240619 | 184900 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 10 | 20240619 | 184800 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 11 | 20240619 | 184700 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 12 | 20240619 | 184600 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 13 | 20240619 | 184500 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 14 | 20240619 | 184400 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 15 | 20240619 | 184300 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 16 | 20240619 | 184200 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 17 | 20240619 | 184100 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 18 | 20240619 | 184000 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 19 | 20240619 | 183900 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 20 | 20240619 | 183800 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 21 | 20240619 | 183700 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 22 | 20240619 | 183600 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 23 | 20240619 | 183500 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 24 | 20240619 | 183400 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 25 | 20240619 | 183300 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 26 | 20240619 | 183200 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 27 | 20240619 | 183100 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 28 | 20240619 | 183000 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 29 | 20240619 | 182900 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 30 | 20240619 | 182800 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 31 | 20240619 | 182700 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 32 | 20240619 | 182600 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 1172 |
| 33 | 20240619 | 182500 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 34 | 20240619 | 182400 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 35 | 20240619 | 182300 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 36 | 20240619 | 182200 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 37 | 20240619 | 182100 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 38 | 20240619 | 182000 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 39 | 20240619 | 181900 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 40 | 20240619 | 181800 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 41 | 20240619 | 181700 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 42 | 20240619 | 181600 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 43 | 20240619 | 181500 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 44 | 20240619 | 181400 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 45 | 20240619 | 181300 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 46 | 20240619 | 181200 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 47 | 20240619 | 181100 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 48 | 20240619 | 181000 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 49 | 20240619 | 180900 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 50 | 20240619 | 180800 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 51 | 20240619 | 180700 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 52 | 20240619 | 180600 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 53 | 20240619 | 180500 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 54 | 20240619 | 180400 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 55 | 20240619 | 180300 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 56 | 20240619 | 180200 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 57 | 20240619 | 180100 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 58 | 20240619 | 180000 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 59 | 20240619 | 175900 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 60 | 20240619 | 175800 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 61 | 20240619 | 175700 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 62 | 20240619 | 175600 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 1172 |
| 63 | 20240619 | 175500 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 64 | 20240619 | 175400 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 65 | 20240619 | 175300 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 66 | 20240619 | 175200 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 67 | 20240619 | 175100 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 68 | 20240619 | 175000 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 69 | 20240619 | 174900 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 70 | 20240619 | 174800 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 71 | 20240619 | 174700 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 72 | 20240619 | 174600 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 73 | 20240619 | 174500 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 74 | 20240619 | 174400 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 75 | 20240619 | 174300 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 76 | 20240619 | 174200 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 77 | 20240619 | 174100 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 78 | 20240619 | 174000 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 79 | 20240619 | 173900 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 80 | 20240619 | 173800 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 81 | 20240619 | 173700 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 82 | 20240619 | 173600 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 83 | 20240619 | 173500 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 84 | 20240619 | 173400 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 85 | 20240619 | 173300 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 86 | 20240619 | 173200 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 87 | 20240619 | 173100 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 88 | 20240619 | 173000 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 89 | 20240619 | 172900 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 90 | 20240619 | 172800 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 91 | 20240619 | 172700 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 92 | 20240619 | 172600 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 1172 |
| 93 | 20240619 | 172500 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 94 | 20240619 | 172400 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 95 | 20240619 | 172300 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 96 | 20240619 | 172200 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 97 | 20240619 | 172100 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 98 | 20240619 | 172000 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 99 | 20240619 | 171900 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 100 | 20240619 | 171800 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 101 | 20240619 | 171700 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 102 | 20240619 | 171600 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 103 | 20240619 | 171500 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 104 | 20240619 | 171400 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 105 | 20240619 | 171300 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 106 | 20240619 | 171200 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 107 | 20240619 | 171100 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 108 | 20240619 | 171000 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 109 | 20240619 | 170900 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 110 | 20240619 | 170800 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 111 | 20240619 | 170700 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 112 | 20240619 | 170600 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 113 | 20240619 | 170500 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 114 | 20240619 | 170400 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 115 | 20240619 | 170300 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 116 | 20240619 | 170200 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 117 | 20240619 | 170100 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 118 | 20240619 | 170000 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 119 | 20240619 | 165900 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 120 | 20240619 | 165800 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 121 | 20240619 | 165700 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 122 | 20240619 | 165600 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 1172 |
| 123 | 20240619 | 165500 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 124 | 20240619 | 165400 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 125 | 20240619 | 165300 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 126 | 20240619 | 165200 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 127 | 20240619 | 165100 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 128 | 20240619 | 165000 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 129 | 20240619 | 164900 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 130 | 20240619 | 164800 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 131 | 20240619 | 164700 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 132 | 20240619 | 164600 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 133 | 20240619 | 164500 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 134 | 20240619 | 164400 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 135 | 20240619 | 164300 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 136 | 20240619 | 164200 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 137 | 20240619 | 164100 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 138 | 20240619 | 164000 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 139 | 20240619 | 163900 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 140 | 20240619 | 163800 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 141 | 20240619 | 163700 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 142 | 20240619 | 163600 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 143 | 20240619 | 163500 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 144 | 20240619 | 163400 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 145 | 20240619 | 163300 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 146 | 20240619 | 163200 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 147 | 20240619 | 163100 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 148 | 20240619 | 163000 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 149 | 20240619 | 162900 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 150 | 20240619 | 162800 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 151 | 20240619 | 162700 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 152 | 20240619 | 162600 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 1172 |
| 153 | 20240619 | 162500 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 154 | 20240619 | 162400 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 155 | 20240619 | 162300 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 156 | 20240619 | 162200 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 157 | 20240619 | 162100 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 158 | 20240619 | 162000 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 159 | 20240619 | 161900 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 160 | 20240619 | 161800 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 161 | 20240619 | 161700 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 162 | 20240619 | 161600 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 163 | 20240619 | 161500 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 164 | 20240619 | 161400 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 165 | 20240619 | 161300 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 166 | 20240619 | 161200 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 167 | 20240619 | 161100 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 168 | 20240619 | 161000 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 169 | 20240619 | 160900 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 170 | 20240619 | 160800 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 171 | 20240619 | 160700 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 172 | 20240619 | 160600 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 173 | 20240619 | 160500 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 174 | 20240619 | 160400 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 175 | 20240619 | 160300 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 176 | 20240619 | 160200 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 177 | 20240619 | 160100 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 178 | 20240619 | 160000 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 179 | 20240619 | 155900 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 180 | 20240619 | 155800 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 181 | 20240619 | 155700 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 182 | 20240619 | 155600 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 1172 |
| 183 | 20240619 | 155500 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 184 | 20240619 | 155400 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 185 | 20240619 | 155300 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 186 | 20240619 | 155200 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 187 | 20240619 | 155100 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 188 | 20240619 | 155000 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 189 | 20240619 | 154900 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 190 | 20240619 | 154800 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 191 | 20240619 | 154700 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 192 | 20240619 | 154600 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 193 | 20240619 | 154500 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 194 | 20240619 | 154400 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 195 | 20240619 | 154300 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 196 | 20240619 | 154200 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 197 | 20240619 | 154100 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 198 | 20240619 | 154000 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 199 | 20240619 | 153900 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 200 | 20240619 | 153800 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 201 | 20240619 | 153700 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 202 | 20240619 | 153600 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 203 | 20240619 | 153500 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 204 | 20240619 | 153400 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 205 | 20240619 | 153300 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 206 | 20240619 | 153200 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 207 | 20240619 | 153100 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 208 | 20240619 | 153000 | 1303251825 | 3675 | 3675 | 3675 | 3675 | 1172 |
| 209 | 20240619 | 152900 | 1298944725 | 3690 | 3690 | 3690 | 3690 | 0 |
| 210 | 20240619 | 152800 | 1298944725 | 3690 | 3690 | 3690 | 3690 | 0 |
| 211 | 20240619 | 152700 | 1298944725 | 3690 | 3690 | 3690 | 3690 | 0 |
| 212 | 20240619 | 152600 | 1298944725 | 3690 | 3690 | 3690 | 3690 | 0 |
| 213 | 20240619 | 152500 | 1298944725 | 3690 | 3690 | 3690 | 3690 | 0 |
| 214 | 20240619 | 152400 | 1298944725 | 3690 | 3690 | 3690 | 3690 | 0 |
| 215 | 20240619 | 152300 | 1298944725 | 3690 | 3690 | 3690 | 3690 | 0 |
| 216 | 20240619 | 152200 | 1298944725 | 3690 | 3690 | 3690 | 3690 | 0 |
| 217 | 20240619 | 152100 | 1298944725 | 3690 | 3690 | 3690 | 3690 | 0 |
| 218 | 20240619 | 152000 | 1298944725 | 3690 | 3690 | 3690 | 3690 | 0 |
| 219 | 20240619 | 151900 | 1298944725 | 3690 | 3690 | 3690 | 3680 | 103 |
| 220 | 20240619 | 151800 | 1298564765 | 3680 | 3690 | 3690 | 3680 | 806 |
| 221 | 20240619 | 151700 | 1295595795 | 3690 | 3700 | 3700 | 3690 | 1263 |
| 222 | 20240619 | 151600 | 1290931395 | 3700 | 3700 | 3700 | 3690 | 1060 |
| 223 | 20240619 | 151500 | 1287012650 | 3705 | 3705 | 3710 | 3700 | 311 |
| 224 | 20240619 | 151400 | 1285860450 | 3705 | 3700 | 3705 | 3695 | 360 |
| 225 | 20240619 | 151300 | 1284527810 | 3700 | 3700 | 3705 | 3695 | 457 |
| 226 | 20240619 | 151200 | 1282835710 | 3695 | 3700 | 3705 | 3695 | 339 |
| 227 | 20240619 | 151100 | 1281580920 | 3700 | 3705 | 3705 | 3700 | 361 |
| 228 | 20240619 | 151000 | 1280243855 | 3700 | 3705 | 3705 | 3685 | 433 |
| 229 | 20240619 | 150900 | 1278641715 | 3705 | 3705 | 3705 | 3705 | 339 |
| 230 | 20240619 | 150800 | 1277385720 | 3705 | 3705 | 3705 | 3700 | 315 |
| 231 | 20240619 | 150700 | 1276218735 | 3700 | 3700 | 3705 | 3700 | 795 |
| 232 | 20240619 | 150600 | 1273275755 | 3705 | 3695 | 3705 | 3695 | 500 |
| 233 | 20240619 | 150500 | 1271425960 | 3695 | 3695 | 3705 | 3695 | 352 |
| 234 | 20240619 | 150400 | 1270125160 | 3705 | 3690 | 3705 | 3690 | 3681 |
| 235 | 20240619 | 150300 | 1256509500 | 3695 | 3700 | 3700 | 3695 | 425 |
| 236 | 20240619 | 150200 | 1254937395 | 3695 | 3690 | 3700 | 3690 | 353 |
| 237 | 20240619 | 150100 | 1253633230 | 3695 | 3695 | 3695 | 3690 | 407 |
| 238 | 20240619 | 150000 | 1252129370 | 3695 | 3700 | 3700 | 3695 | 350 |
| 239 | 20240619 | 145900 | 1250834455 | 3695 | 3695 | 3700 | 3695 | 721 |
| 240 | 20240619 | 145800 | 1248166870 | 3700 | 3695 | 3700 | 3695 | 343 |
| 241 | 20240619 | 145700 | 1246898000 | 3695 | 3695 | 3700 | 3695 | 377 |
| 242 | 20240619 | 145600 | 1245504400 | 3700 | 3700 | 3700 | 3690 | 359 |
| 243 | 20240619 | 145500 | 1244177660 | 3700 | 3695 | 3700 | 3695 | 788 |
| 244 | 20240619 | 145400 | 1241264775 | 3695 | 3690 | 3695 | 3690 | 382 |
| 245 | 20240619 | 145300 | 1239853385 | 3695 | 3690 | 3695 | 3690 | 291 |
| 246 | 20240619 | 145200 | 1238779570 | 3690 | 3690 | 3690 | 3690 | 426 |
| 247 | 20240619 | 145100 | 1237207630 | 3690 | 3690 | 3690 | 3690 | 355 |
| 248 | 20240619 | 145000 | 1235897680 | 3690 | 3695 | 3695 | 3690 | 375 |
| 249 | 20240619 | 144900 | 1234512280 | 3695 | 3695 | 3695 | 3695 | 377 |
| 250 | 20240619 | 144800 | 1233119265 | 3695 | 3695 | 3695 | 3695 | 325 |
| 251 | 20240619 | 144700 | 1231918390 | 3695 | 3695 | 3695 | 3695 | 355 |
| 252 | 20240619 | 144600 | 1230606665 | 3695 | 3695 | 3695 | 3695 | 377 |
| 253 | 20240619 | 144500 | 1229213650 | 3695 | 3695 | 3695 | 3695 | 339 |
| 254 | 20240619 | 144400 | 1227961045 | 3695 | 3695 | 3695 | 3695 | 542 |
| 255 | 20240619 | 144300 | 1225958355 | 3695 | 3690 | 3695 | 3685 | 968 |
| 256 | 20240619 | 144200 | 1222386290 | 3690 | 3690 | 3690 | 3690 | 374 |
| 257 | 20240619 | 144100 | 1221006230 | 3690 | 3690 | 3690 | 3690 | 336 |
| 258 | 20240619 | 144000 | 1219766390 | 3690 | 3685 | 3690 | 3685 | 1376 |
| 259 | 20240619 | 143900 | 1214695515 | 3685 | 3685 | 3685 | 3680 | 502 |
| 260 | 20240619 | 143800 | 1212845720 | 3685 | 3690 | 3690 | 3685 | 516 |
| 261 | 20240619 | 143700 | 1210943255 | 3690 | 3690 | 3690 | 3690 | 381 |
| 262 | 20240619 | 143600 | 1209537365 | 3690 | 3685 | 3690 | 3685 | 1362 |
| 263 | 20240619 | 143500 | 1204516585 | 3685 | 3680 | 3685 | 3680 | 295 |
| 264 | 20240619 | 143400 | 1203430910 | 3680 | 3685 | 3685 | 3680 | 382 |
| 265 | 20240619 | 143300 | 1202024875 | 3685 | 3685 | 3685 | 3685 | 552 |
| 266 | 20240619 | 143200 | 1199990755 | 3685 | 3680 | 3685 | 3680 | 367 |
| 267 | 20240619 | 143100 | 1198639480 | 3680 | 3685 | 3690 | 3680 | 418 |
| 268 | 20240619 | 143000 | 1197097855 | 3685 | 3685 | 3685 | 3685 | 398 |
| 269 | 20240619 | 142900 | 1195631225 | 3680 | 3680 | 3685 | 3680 | 313 |
| 270 | 20240619 | 142800 | 1194479100 | 3680 | 3675 | 3680 | 3675 | 376 |
| 271 | 20240619 | 142700 | 1193096820 | 3685 | 3690 | 3690 | 3680 | 364 |
| 272 | 20240619 | 142600 | 1191755215 | 3685 | 3685 | 3700 | 3675 | 884 |
| 273 | 20240619 | 142500 | 1188495585 | 3700 | 3670 | 3700 | 3670 | 4128 |
| 274 | 20240619 | 142400 | 1173273045 | 3670 | 3675 | 3675 | 3670 | 415 |
| 275 | 20240619 | 142300 | 1171748400 | 3675 | 3675 | 3675 | 3675 | 488 |
| 276 | 20240619 | 142200 | 1169955000 | 3675 | 3675 | 3675 | 3670 | 508 |
| 277 | 20240619 | 142100 | 1168088420 | 3675 | 3675 | 3680 | 3675 | 512 |
| 278 | 20240619 | 142000 | 1166206505 | 3675 | 3680 | 3680 | 3675 | 316 |
| 279 | 20240619 | 141900 | 1165044030 | 3675 | 3670 | 3680 | 3665 | 1062 |
| 280 | 20240619 | 141800 | 1161142285 | 3680 | 3680 | 3680 | 3670 | 353 |
| 281 | 20240619 | 141700 | 1159845685 | 3680 | 3680 | 3680 | 3665 | 335 |
| 282 | 20240619 | 141600 | 1158614215 | 3680 | 3665 | 3680 | 3660 | 3772 |
| 283 | 20240619 | 141500 | 1144769140 | 3670 | 3665 | 3670 | 3640 | 2687 |
| 284 | 20240619 | 141400 | 1134923890 | 3660 | 3660 | 3660 | 3655 | 3979 |
| 285 | 20240619 | 141300 | 1120371905 | 3655 | 3660 | 3660 | 3645 | 572 |
| 286 | 20240619 | 141200 | 1118283355 | 3650 | 3650 | 3650 | 3650 | 198 |
| 287 | 20240619 | 141100 | 1117560655 | 3650 | 3650 | 3650 | 3650 | 578 |
| 288 | 20240619 | 141000 | 1115450955 | 3650 | 3645 | 3650 | 3645 | 334 |
| 289 | 20240619 | 140900 | 1114233020 | 3645 | 3640 | 3645 | 3640 | 331 |
| 290 | 20240619 | 140800 | 1113027965 | 3640 | 3640 | 3640 | 3630 | 233 |
| 291 | 20240619 | 140700 | 1112180650 | 3640 | 3640 | 3640 | 3635 | 334 |
| 292 | 20240619 | 140600 | 1110964940 | 3640 | 3640 | 3640 | 3635 | 411 |
| 293 | 20240619 | 140500 | 1109468985 | 3645 | 3640 | 3645 | 3640 | 332 |
| 294 | 20240619 | 140400 | 1108258995 | 3645 | 3645 | 3645 | 3645 | 333 |
| 295 | 20240619 | 140300 | 1107045210 | 3635 | 3645 | 3645 | 3635 | 547 |
| 296 | 20240619 | 140200 | 1105053475 | 3645 | 3650 | 3650 | 3640 | 500 |
| 297 | 20240619 | 140100 | 1103232065 | 3650 | 3660 | 3660 | 3645 | 613 |
| 298 | 20240619 | 140000 | 1100994690 | 3650 | 3630 | 3650 | 3630 | 6740 |
| 299 | 20240619 | 135900 | 1076504815 | 3620 | 3605 | 3620 | 3600 | 10049 |
| 300 | 20240619 | 135800 | 1040210970 | 3600 | 3600 | 3605 | 3600 | 2058 |
| 301 | 20240619 | 135700 | 1032801775 | 3600 | 3605 | 3605 | 3600 | 391 |
| 302 | 20240619 | 135600 | 1031392225 | 3605 | 3610 | 3615 | 3605 | 354 |
| 303 | 20240619 | 135500 | 1030114700 | 3610 | 3600 | 3615 | 3600 | 160 |
| 304 | 20240619 | 135400 | 1029537100 | 3615 | 3605 | 3615 | 3600 | 1043 |
| 305 | 20240619 | 135300 | 1025781390 | 3615 | 3595 | 3615 | 3595 | 617 |
| 306 | 20240619 | 135200 | 1023560055 | 3595 | 3590 | 3595 | 3590 | 1098 |
| 307 | 20240619 | 135100 | 1019618155 | 3590 | 3590 | 3590 | 3570 | 157 |
| 308 | 20240619 | 135000 | 1019055255 | 3590 | 3575 | 3590 | 3570 | 1481 |
| 309 | 20240619 | 134900 | 1013759660 | 3570 | 3575 | 3580 | 3565 | 1698 |
| 310 | 20240619 | 134800 | 1007696280 | 3580 | 3560 | 3580 | 3560 | 3500 |
| 311 | 20240619 | 134700 | 995235130 | 3555 | 3525 | 3555 | 3525 | 6995 |
| 312 | 20240619 | 134600 | 970440040 | 3525 | 3510 | 3525 | 3510 | 649 |
| 313 | 20240619 | 134500 | 968156375 | 3520 | 3520 | 3520 | 3520 | 10 |
| 314 | 20240619 | 134400 | 968121175 | 3520 | 3520 | 3520 | 3520 | 0 |
| 315 | 20240619 | 134300 | 968121175 | 3520 | 3520 | 3520 | 3520 | 1 |
| 316 | 20240619 | 134200 | 968117655 | 3510 | 3510 | 3510 | 3510 | 248 |
| 317 | 20240619 | 134100 | 967247175 | 3530 | 3515 | 3530 | 3500 | 2100 |
| 318 | 20240619 | 134000 | 959873310 | 3530 | 3530 | 3530 | 3530 | 10 |
| 319 | 20240619 | 133900 | 959838010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 320 | 20240619 | 133800 | 959838010 | 3530 | 3530 | 3530 | 3530 | 20 |
| 321 | 20240619 | 133700 | 959767410 | 3520 | 3520 | 3520 | 3520 | 520 |
| 322 | 20240619 | 133600 | 957937010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 323 | 20240619 | 133500 | 957937010 | 3530 | 3530 | 3530 | 3530 | 20 |
| 324 | 20240619 | 133400 | 957866410 | 3530 | 3530 | 3530 | 3530 | 0 |
| 325 | 20240619 | 133300 | 957866410 | 3530 | 3530 | 3530 | 3530 | 0 |
| 326 | 20240619 | 133200 | 957866410 | 3530 | 3530 | 3530 | 3530 | 0 |
| 327 | 20240619 | 133100 | 957866410 | 3530 | 3525 | 3530 | 3525 | 4 |
| 328 | 20240619 | 133000 | 957852305 | 3535 | 3535 | 3535 | 3535 | 0 |
| 329 | 20240619 | 132900 | 957852305 | 3535 | 3535 | 3535 | 3535 | 0 |
| 330 | 20240619 | 132800 | 957852305 | 3535 | 3535 | 3535 | 3535 | 1 |
| 331 | 20240619 | 132700 | 957848770 | 3525 | 3520 | 3525 | 3520 | 3000 |
| 332 | 20240619 | 132600 | 947275280 | 3525 | 3525 | 3525 | 3525 | 1 |
| 333 | 20240619 | 132500 | 947271755 | 3520 | 3520 | 3520 | 3520 | 1500 |
| 334 | 20240619 | 132400 | 941991755 | 3520 | 3520 | 3520 | 3520 | 1025 |
| 335 | 20240619 | 132300 | 938383755 | 3520 | 3520 | 3520 | 3520 | 2 |
| 336 | 20240619 | 132200 | 938376715 | 3515 | 3515 | 3515 | 3515 | 100 |
| 337 | 20240619 | 132100 | 938025215 | 3520 | 3520 | 3520 | 3520 | 1 |
| 338 | 20240619 | 132000 | 938021695 | 3510 | 3510 | 3510 | 3510 | 0 |
| 339 | 20240619 | 131900 | 938021695 | 3510 | 3510 | 3510 | 3510 | 100 |
| 340 | 20240619 | 131800 | 937670695 | 3520 | 3520 | 3520 | 3520 | 0 |
| 341 | 20240619 | 131700 | 937670695 | 3520 | 3520 | 3520 | 3520 | 0 |
| 342 | 20240619 | 131600 | 937670695 | 3520 | 3520 | 3520 | 3520 | 0 |
| 343 | 20240619 | 131500 | 937670695 | 3520 | 3520 | 3520 | 3520 | 101 |
| 344 | 20240619 | 131400 | 937315175 | 3500 | 3500 | 3500 | 3500 | 0 |
| 345 | 20240619 | 131300 | 937315175 | 3500 | 3500 | 3500 | 3500 | 0 |
| 346 | 20240619 | 131200 | 937315175 | 3500 | 3500 | 3500 | 3500 | 350 |
| 347 | 20240619 | 131100 | 936090175 | 3510 | 3520 | 3520 | 3510 | 639 |
| 348 | 20240619 | 131000 | 933847265 | 3520 | 3520 | 3520 | 3520 | 0 |
| 349 | 20240619 | 130900 | 933847265 | 3520 | 3520 | 3520 | 3520 | 0 |
| 350 | 20240619 | 130800 | 933847265 | 3520 | 3520 | 3520 | 3520 | 0 |
| 351 | 20240619 | 130700 | 933847265 | 3520 | 3520 | 3520 | 3520 | 3 |
| 352 | 20240619 | 130600 | 933836705 | 3520 | 3520 | 3520 | 3520 | 0 |
| 353 | 20240619 | 130500 | 933836705 | 3520 | 3520 | 3520 | 3520 | 0 |
| 354 | 20240619 | 130400 | 933836705 | 3520 | 3520 | 3520 | 3520 | 0 |
| 355 | 20240619 | 130300 | 933836705 | 3520 | 3520 | 3520 | 3520 | 1 |
| 356 | 20240619 | 130200 | 933833185 | 3510 | 3510 | 3510 | 3510 | 569 |
| 357 | 20240619 | 130100 | 931835995 | 3525 | 3520 | 3525 | 3520 | 40 |
| 358 | 20240619 | 130000 | 931695095 | 3520 | 3520 | 3520 | 3520 | 0 |
| 359 | 20240619 | 125900 | 931695095 | 3520 | 3520 | 3520 | 3520 | 0 |
| 360 | 20240619 | 125800 | 931695095 | 3520 | 3520 | 3520 | 3520 | 65 |
| 361 | 20240619 | 125700 | 931466295 | 3505 | 3505 | 3505 | 3505 | 532 |
| 362 | 20240619 | 125600 | 929601635 | 3520 | 3520 | 3520 | 3520 | 0 |
| 363 | 20240619 | 125500 | 929601635 | 3520 | 3520 | 3520 | 3520 | 0 |
| 364 | 20240619 | 125400 | 929601635 | 3520 | 3520 | 3520 | 3520 | 2 |
| 365 | 20240619 | 125300 | 929594595 | 3505 | 3500 | 3505 | 3500 | 2621 |
| 366 | 20240619 | 125200 | 920411310 | 3500 | 3500 | 3500 | 3500 | 0 |
| 367 | 20240619 | 125100 | 920411310 | 3500 | 3500 | 3500 | 3500 | 24 |
| 368 | 20240619 | 125000 | 920327310 | 3500 | 3500 | 3500 | 3500 | 200 |
| 369 | 20240619 | 124900 | 919627310 | 3500 | 3500 | 3500 | 3500 | 171 |
| 370 | 20240619 | 124800 | 919028810 | 3500 | 3500 | 3500 | 3500 | 5 |
| 371 | 20240619 | 124700 | 919011310 | 3500 | 3500 | 3500 | 3500 | 0 |
| 372 | 20240619 | 124600 | 919011310 | 3500 | 3500 | 3500 | 3500 | 100 |
| 373 | 20240619 | 124500 | 918661310 | 3500 | 3500 | 3500 | 3500 | 0 |
| 374 | 20240619 | 124400 | 918661310 | 3500 | 3500 | 3500 | 3500 | 15 |
| 375 | 20240619 | 124300 | 918608810 | 3495 | 3495 | 3495 | 3495 | 1 |
| 376 | 20240619 | 124200 | 918605315 | 3495 | 3495 | 3495 | 3495 | 0 |
| 377 | 20240619 | 124100 | 918605315 | 3495 | 3495 | 3495 | 3495 | 278 |
| 378 | 20240619 | 124000 | 917633705 | 3500 | 3500 | 3500 | 3500 | 147 |
| 379 | 20240619 | 123900 | 917119205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 380 | 20240619 | 123800 | 917119205 | 3500 | 3500 | 3500 | 3495 | 328 |
| 381 | 20240619 | 123700 | 915972245 | 3500 | 3500 | 3500 | 3500 | 320 |
| 382 | 20240619 | 123600 | 914852245 | 3500 | 3500 | 3500 | 3500 | 421 |
| 383 | 20240619 | 123500 | 913378745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 384 | 20240619 | 123400 | 913378745 | 3500 | 3500 | 3500 | 3500 | 60 |
| 385 | 20240619 | 123300 | 913168745 | 3500 | 3500 | 3500 | 3500 | 103 |
| 386 | 20240619 | 123200 | 912808245 | 3500 | 3500 | 3500 | 3500 | 100 |
| 387 | 20240619 | 123100 | 912458245 | 3500 | 3500 | 3500 | 3500 | 0 |
| 388 | 20240619 | 123000 | 912458245 | 3500 | 3500 | 3500 | 3500 | 0 |
| 389 | 20240619 | 122900 | 912458245 | 3500 | 3500 | 3500 | 3500 | 227 |
| 390 | 20240619 | 122800 | 911663745 | 3500 | 3500 | 3500 | 3500 | 136 |
| 391 | 20240619 | 122700 | 911187745 | 3500 | 3500 | 3500 | 3500 | 1 |
| 392 | 20240619 | 122600 | 911184245 | 3495 | 3495 | 3495 | 3495 | 704 |
| 393 | 20240619 | 122500 | 908723765 | 3495 | 3495 | 3495 | 3495 | 260 |
| 394 | 20240619 | 122400 | 907815065 | 3495 | 3490 | 3495 | 3490 | 101 |
| 395 | 20240619 | 122300 | 907462570 | 3490 | 3490 | 3490 | 3490 | 1 |
| 396 | 20240619 | 122200 | 907459080 | 3490 | 3495 | 3495 | 3490 | 118 |
| 397 | 20240619 | 122100 | 907046695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 398 | 20240619 | 122000 | 907046695 | 3495 | 3495 | 3495 | 3495 | 25 |
| 399 | 20240619 | 121900 | 906959320 | 3495 | 3480 | 3495 | 3480 | 43 |
| 400 | 20240619 | 121800 | 906809665 | 3495 | 3495 | 3495 | 3495 | 120 |
| 401 | 20240619 | 121700 | 906390265 | 3495 | 3490 | 3495 | 3490 | 300 |
| 402 | 20240619 | 121600 | 905342265 | 3495 | 3495 | 3495 | 3495 | 0 |
| 403 | 20240619 | 121500 | 905342265 | 3495 | 3495 | 3495 | 3495 | 1 |
| 404 | 20240619 | 121400 | 905338770 | 3480 | 3490 | 3490 | 3480 | 628 |
| 405 | 20240619 | 121300 | 903153220 | 3490 | 3490 | 3490 | 3490 | 308 |
| 406 | 20240619 | 121200 | 902078300 | 3495 | 3495 | 3495 | 3495 | 0 |
| 407 | 20240619 | 121100 | 902078300 | 3495 | 3495 | 3495 | 3495 | 0 |
| 408 | 20240619 | 121000 | 902078300 | 3495 | 3495 | 3495 | 3495 | 200 |
| 409 | 20240619 | 120900 | 901379300 | 3495 | 3495 | 3495 | 3495 | 50 |
| 410 | 20240619 | 120800 | 901204550 | 3495 | 3495 | 3495 | 3495 | 0 |
| 411 | 20240619 | 120700 | 901204550 | 3495 | 3495 | 3495 | 3495 | 0 |
| 412 | 20240619 | 120600 | 901204550 | 3495 | 3495 | 3495 | 3495 | 0 |
| 413 | 20240619 | 120500 | 901204550 | 3495 | 3495 | 3495 | 3495 | 2 |
| 414 | 20240619 | 120400 | 901197560 | 3495 | 3490 | 3495 | 3490 | 51 |
| 415 | 20240619 | 120300 | 901019565 | 3490 | 3495 | 3495 | 3490 | 1875 |
| 416 | 20240619 | 120200 | 894475565 | 3490 | 3490 | 3490 | 3490 | 0 |
| 417 | 20240619 | 120100 | 894475565 | 3490 | 3490 | 3490 | 3490 | 314 |
| 418 | 20240619 | 120000 | 893379705 | 3490 | 3490 | 3490 | 3490 | 0 |
| 419 | 20240619 | 115900 | 893379705 | 3490 | 3490 | 3490 | 3490 | 12 |
| 420 | 20240619 | 115800 | 893337825 | 3490 | 3490 | 3490 | 3490 | 30 |
| 421 | 20240619 | 115700 | 893233125 | 3475 | 3495 | 3495 | 3475 | 510 |
| 422 | 20240619 | 115600 | 891458365 | 3495 | 3495 | 3495 | 3495 | 50 |
| 423 | 20240619 | 115500 | 891283615 | 3495 | 3495 | 3495 | 3495 | 3 |
| 424 | 20240619 | 115400 | 891273130 | 3495 | 3495 | 3495 | 3495 | 0 |
| 425 | 20240619 | 115300 | 891273130 | 3495 | 3495 | 3495 | 3495 | 1 |
| 426 | 20240619 | 115200 | 891269635 | 3495 | 3495 | 3495 | 3495 | 0 |
| 427 | 20240619 | 115100 | 891269635 | 3495 | 3475 | 3495 | 3470 | 3493 |
| 428 | 20240619 | 115000 | 879148805 | 3495 | 3475 | 3495 | 3470 | 1001 |
| 429 | 20240619 | 114900 | 875674345 | 3475 | 3490 | 3500 | 3475 | 1635 |
| 430 | 20240619 | 114800 | 869978670 | 3490 | 3490 | 3490 | 3490 | 255 |
| 431 | 20240619 | 114700 | 869088720 | 3515 | 3515 | 3515 | 3515 | 1 |
| 432 | 20240619 | 114600 | 869085205 | 3490 | 3515 | 3515 | 3490 | 403 |
| 433 | 20240619 | 114500 | 867678660 | 3515 | 3510 | 3515 | 3510 | 320 |
| 434 | 20240619 | 114400 | 866555455 | 3510 | 3505 | 3510 | 3505 | 105 |
| 435 | 20240619 | 114300 | 866187425 | 3500 | 3500 | 3500 | 3500 | 361 |
| 436 | 20240619 | 114200 | 864923925 | 3500 | 3500 | 3500 | 3500 | 200 |
| 437 | 20240619 | 114100 | 864223925 | 3505 | 3470 | 3505 | 3470 | 6998 |
| 438 | 20240619 | 114000 | 839919730 | 3470 | 3470 | 3470 | 3470 | 6320 |
| 439 | 20240619 | 113900 | 817989330 | 3470 | 3455 | 3470 | 3455 | 2177 |
| 440 | 20240619 | 113800 | 810465140 | 3470 | 3470 | 3470 | 3455 | 1710 |
| 441 | 20240619 | 113700 | 804555845 | 3455 | 3505 | 3505 | 3455 | 9932 |
| 442 | 20240619 | 113600 | 770058950 | 3485 | 3500 | 3500 | 3485 | 269 |
| 443 | 20240619 | 113500 | 769119125 | 3500 | 3500 | 3500 | 3500 | 14 |
| 444 | 20240619 | 113400 | 769070125 | 3480 | 3485 | 3485 | 3480 | 50 |
| 445 | 20240619 | 113300 | 768896095 | 3485 | 3510 | 3510 | 3480 | 10676 |
| 446 | 20240619 | 113200 | 731664190 | 3510 | 3520 | 3520 | 3510 | 739 |
| 447 | 20240619 | 113100 | 729067670 | 3520 | 3520 | 3520 | 3520 | 67 |
| 448 | 20240619 | 113000 | 728831830 | 3520 | 3520 | 3520 | 3520 | 1006 |
| 449 | 20240619 | 112900 | 725290710 | 3525 | 3525 | 3525 | 3525 | 150 |
| 450 | 20240619 | 112800 | 724761960 | 3525 | 3520 | 3525 | 3520 | 44 |
| 451 | 20240619 | 112700 | 724606980 | 3520 | 3520 | 3520 | 3520 | 336 |
| 452 | 20240619 | 112600 | 723424260 | 3520 | 3510 | 3520 | 3510 | 610 |
| 453 | 20240619 | 112500 | 721279160 | 3510 | 3505 | 3510 | 3505 | 380 |
| 454 | 20240619 | 112400 | 719947210 | 3510 | 3515 | 3520 | 3505 | 3019 |
| 455 | 20240619 | 112300 | 709346720 | 3520 | 3510 | 3520 | 3510 | 281 |
| 456 | 20240619 | 112200 | 708359230 | 3505 | 3500 | 3510 | 3500 | 963 |
| 457 | 20240619 | 112100 | 704985690 | 3500 | 3500 | 3500 | 3500 | 806 |
| 458 | 20240619 | 112000 | 702164690 | 3500 | 3490 | 3500 | 3490 | 341 |
| 459 | 20240619 | 111900 | 700974360 | 3490 | 3490 | 3490 | 3470 | 2589 |
| 460 | 20240619 | 111800 | 691981320 | 3490 | 3480 | 3490 | 3470 | 6322 |
| 461 | 20240619 | 111700 | 669966440 | 3470 | 3480 | 3480 | 3470 | 2578 |
| 462 | 20240619 | 111600 | 661017590 | 3480 | 3520 | 3520 | 3480 | 10450 |
| 463 | 20240619 | 111500 | 624538125 | 3505 | 3520 | 3520 | 3505 | 96 |
| 464 | 20240619 | 111400 | 624200840 | 3520 | 3520 | 3520 | 3505 | 623 |
| 465 | 20240619 | 111300 | 622013435 | 3515 | 3515 | 3515 | 3515 | 29 |
| 466 | 20240619 | 111200 | 621911500 | 3520 | 3525 | 3525 | 3520 | 64 |
| 467 | 20240619 | 111100 | 621686115 | 3525 | 3520 | 3525 | 3510 | 219 |
| 468 | 20240619 | 111000 | 620917310 | 3515 | 3490 | 3515 | 3490 | 3989 |
| 469 | 20240619 | 110900 | 606934395 | 3490 | 3530 | 3530 | 3490 | 13677 |
| 470 | 20240619 | 110800 | 559042210 | 3530 | 3525 | 3530 | 3525 | 168 |
| 471 | 20240619 | 110700 | 558449510 | 3525 | 3525 | 3525 | 3520 | 1541 |
| 472 | 20240619 | 110600 | 553017535 | 3520 | 3515 | 3520 | 3510 | 2126 |
| 473 | 20240619 | 110500 | 545544590 | 3515 | 3500 | 3515 | 3495 | 930 |
| 474 | 20240619 | 110400 | 542293400 | 3495 | 3500 | 3500 | 3495 | 11539 |
| 475 | 20240619 | 110300 | 501909695 | 3495 | 3500 | 3500 | 3495 | 1125 |
| 476 | 20240619 | 110200 | 497974890 | 3500 | 3545 | 3545 | 3490 | 19967 |
| 477 | 20240619 | 110100 | 427861055 | 3550 | 3595 | 3595 | 3550 | 6123 |
| 478 | 20240619 | 110000 | 406037410 | 3595 | 3595 | 3595 | 3595 | 120 |
| 479 | 20240619 | 105900 | 405606010 | 3595 | 3600 | 3600 | 3595 | 120 |
| 480 | 20240619 | 105800 | 405174510 | 3600 | 3575 | 3600 | 3575 | 651 |
| 481 | 20240619 | 105700 | 402839325 | 3575 | 3580 | 3580 | 3575 | 576 |
| 482 | 20240619 | 105600 | 400779930 | 3580 | 3605 | 3605 | 3580 | 10000 |
| 483 | 20240619 | 105500 | 364939055 | 3620 | 3620 | 3620 | 3620 | 276 |
| 484 | 20240619 | 105400 | 363939935 | 3620 | 3620 | 3620 | 3620 | 1 |
| 485 | 20240619 | 105300 | 363936315 | 3620 | 3620 | 3620 | 3620 | 1 |
| 486 | 20240619 | 105200 | 363932695 | 3590 | 3590 | 3590 | 3590 | 0 |
| 487 | 20240619 | 105100 | 363932695 | 3590 | 3620 | 3625 | 3590 | 470 |
| 488 | 20240619 | 105000 | 362242405 | 3625 | 3625 | 3625 | 3625 | 0 |
| 489 | 20240619 | 104900 | 362242405 | 3625 | 3625 | 3625 | 3595 | 10756 |
| 490 | 20240619 | 104800 | 323485450 | 3625 | 3625 | 3625 | 3625 | 0 |
| 491 | 20240619 | 104700 | 323485450 | 3625 | 3625 | 3625 | 3625 | 6 |
| 492 | 20240619 | 104600 | 323463700 | 3625 | 3625 | 3625 | 3620 | 89 |
| 493 | 20240619 | 104500 | 323141225 | 3625 | 3630 | 3630 | 3620 | 225 |
| 494 | 20240619 | 104400 | 322324770 | 3620 | 3630 | 3630 | 3620 | 330 |
| 495 | 20240619 | 104300 | 321130050 | 3630 | 3630 | 3635 | 3630 | 199 |
| 496 | 20240619 | 104200 | 320407670 | 3620 | 3630 | 3630 | 3620 | 36 |
| 497 | 20240619 | 104100 | 320277140 | 3600 | 3640 | 3640 | 3600 | 12011 |
| 498 | 20240619 | 104000 | 276966960 | 3640 | 3640 | 3640 | 3640 | 0 |
| 499 | 20240619 | 103900 | 276966960 | 3640 | 3640 | 3640 | 3640 | 0 |
| 500 | 20240619 | 103800 | 276966960 | 3640 | 3650 | 3650 | 3635 | 3764 |
| 501 | 20240619 | 103700 | 263265830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 502 | 20240619 | 103600 | 263265830 | 3650 | 3665 | 3665 | 3650 | 218 |
| 503 | 20240619 | 103500 | 262470115 | 3665 | 3665 | 3665 | 3665 | 0 |
| 504 | 20240619 | 103400 | 262470115 | 3665 | 3665 | 3665 | 3665 | 0 |
| 505 | 20240619 | 103300 | 262470115 | 3665 | 3665 | 3665 | 3665 | 0 |
| 506 | 20240619 | 103200 | 262470115 | 3665 | 3665 | 3665 | 3665 | 0 |
| 507 | 20240619 | 103100 | 262470115 | 3665 | 3665 | 3665 | 3665 | 0 |
| 508 | 20240619 | 103000 | 262470115 | 3665 | 3665 | 3665 | 3665 | 0 |
| 509 | 20240619 | 102900 | 262470115 | 3665 | 3665 | 3665 | 3665 | 0 |
| 510 | 20240619 | 102800 | 262470115 | 3665 | 3665 | 3665 | 3665 | 200 |
| 511 | 20240619 | 102700 | 261737115 | 3680 | 3680 | 3680 | 3680 | 0 |
| 512 | 20240619 | 102600 | 261737115 | 3680 | 3680 | 3680 | 3680 | 1 |
| 513 | 20240619 | 102500 | 261733435 | 3665 | 3665 | 3665 | 3665 | 0 |
| 514 | 20240619 | 102400 | 261733435 | 3665 | 3665 | 3665 | 3665 | 0 |
| 515 | 20240619 | 102300 | 261733435 | 3665 | 3685 | 3685 | 3665 | 22 |
| 516 | 20240619 | 102200 | 261652765 | 3675 | 3675 | 3675 | 3675 | 0 |
| 517 | 20240619 | 102100 | 261652765 | 3675 | 3675 | 3675 | 3675 | 0 |
| 518 | 20240619 | 102000 | 261652765 | 3675 | 3675 | 3675 | 3675 | 0 |
| 519 | 20240619 | 101900 | 261652765 | 3675 | 3675 | 3675 | 3675 | 0 |
| 520 | 20240619 | 101800 | 261652765 | 3675 | 3680 | 3680 | 3675 | 605 |
| 521 | 20240619 | 101700 | 259429365 | 3685 | 3690 | 3690 | 3685 | 206 |
| 522 | 20240619 | 101600 | 258670225 | 3690 | 3690 | 3690 | 3690 | 0 |
| 523 | 20240619 | 101500 | 258670225 | 3690 | 3690 | 3690 | 3690 | 0 |
| 524 | 20240619 | 101400 | 258670225 | 3690 | 3695 | 3695 | 3690 | 392 |
| 525 | 20240619 | 101300 | 257222285 | 3710 | 3710 | 3710 | 3710 | 1 |
| 526 | 20240619 | 101200 | 257218575 | 3695 | 3695 | 3695 | 3695 | 0 |
| 527 | 20240619 | 101100 | 257218575 | 3695 | 3695 | 3695 | 3695 | 125 |
| 528 | 20240619 | 101000 | 256756700 | 3720 | 3720 | 3720 | 3720 | 0 |
| 529 | 20240619 | 100900 | 256756700 | 3720 | 3720 | 3720 | 3720 | 57 |
| 530 | 20240619 | 100800 | 256544660 | 3700 | 3700 | 3700 | 3700 | 855 |
| 531 | 20240619 | 100700 | 253381160 | 3720 | 3720 | 3720 | 3720 | 10 |
| 532 | 20240619 | 100600 | 253343960 | 3700 | 3700 | 3700 | 3700 | 85 |
| 533 | 20240619 | 100500 | 253029460 | 3720 | 3710 | 3720 | 3710 | 815 |
| 534 | 20240619 | 100400 | 250000580 | 3700 | 3700 | 3700 | 3700 | 263 |
| 535 | 20240619 | 100300 | 249027480 | 3700 | 3700 | 3700 | 3700 | 95 |
| 536 | 20240619 | 100200 | 248675980 | 3700 | 3700 | 3700 | 3700 | 92 |
| 537 | 20240619 | 100100 | 248335580 | 3705 | 3705 | 3705 | 3705 | 867 |
| 538 | 20240619 | 100000 | 245123345 | 3705 | 3650 | 3705 | 3640 | 6818 |
| 539 | 20240619 | 095900 | 220141920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 540 | 20240619 | 095800 | 220141920 | 3650 | 3650 | 3650 | 3645 | 146 |
| 541 | 20240619 | 095700 | 219609500 | 3650 | 3650 | 3650 | 3650 | 250 |
| 542 | 20240619 | 095600 | 218697000 | 3660 | 3650 | 3660 | 3650 | 6 |
| 543 | 20240619 | 095500 | 218675090 | 3660 | 3660 | 3660 | 3660 | 0 |
| 544 | 20240619 | 095400 | 218675090 | 3660 | 3650 | 3660 | 3650 | 4 |
| 545 | 20240619 | 095300 | 218660470 | 3660 | 3660 | 3660 | 3660 | 15 |
| 546 | 20240619 | 095200 | 218605570 | 3655 | 3660 | 3660 | 3655 | 14 |
| 547 | 20240619 | 095100 | 218554355 | 3660 | 3660 | 3660 | 3660 | 0 |
| 548 | 20240619 | 095000 | 218554355 | 3660 | 3650 | 3660 | 3650 | 750 |
| 549 | 20240619 | 094900 | 215809470 | 3640 | 3640 | 3640 | 3640 | 14 |
| 550 | 20240619 | 094800 | 215758510 | 3640 | 3645 | 3645 | 3640 | 107 |
| 551 | 20240619 | 094700 | 215369000 | 3645 | 3640 | 3645 | 3625 | 10013 |
| 552 | 20240619 | 094600 | 179016400 | 3645 | 3650 | 3650 | 3645 | 16 |
| 553 | 20240619 | 094500 | 178958030 | 3660 | 3650 | 3660 | 3650 | 865 |
| 554 | 20240619 | 094400 | 175800770 | 3660 | 3665 | 3665 | 3660 | 853 |
| 555 | 20240619 | 094300 | 172674540 | 3665 | 3665 | 3665 | 3665 | 8 |
| 556 | 20240619 | 094200 | 172645220 | 3665 | 3650 | 3665 | 3650 | 48 |
| 557 | 20240619 | 094100 | 172470005 | 3650 | 3650 | 3650 | 3650 | 878 |
| 558 | 20240619 | 094000 | 169265305 | 3640 | 3635 | 3640 | 3630 | 17 |
| 559 | 20240619 | 093900 | 169203500 | 3635 | 3635 | 3635 | 3635 | 5 |
| 560 | 20240619 | 093800 | 169185325 | 3625 | 3625 | 3625 | 3625 | 50 |
| 561 | 20240619 | 093700 | 169004075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 562 | 20240619 | 093600 | 169004075 | 3625 | 3650 | 3650 | 3625 | 10000 |
| 563 | 20240619 | 093500 | 132639670 | 3680 | 3680 | 3680 | 3680 | 0 |
| 564 | 20240619 | 093400 | 132639670 | 3680 | 3680 | 3680 | 3680 | 0 |
| 565 | 20240619 | 093300 | 132639670 | 3680 | 3680 | 3680 | 3680 | 0 |
| 566 | 20240619 | 093200 | 132639670 | 3680 | 3680 | 3680 | 3680 | 300 |
| 567 | 20240619 | 093100 | 131535670 | 3680 | 3650 | 3680 | 3650 | 1011 |
| 568 | 20240619 | 093000 | 127845190 | 3650 | 3650 | 3650 | 3650 | 500 |
| 569 | 20240619 | 092900 | 126020190 | 3650 | 3690 | 3690 | 3650 | 10 |
| 570 | 20240619 | 092800 | 125983650 | 3690 | 3690 | 3690 | 3690 | 0 |
| 571 | 20240619 | 092700 | 125983650 | 3690 | 3670 | 3690 | 3670 | 1505 |
| 572 | 20240619 | 092600 | 120454995 | 3670 | 3665 | 3670 | 3665 | 97 |
| 573 | 20240619 | 092500 | 120099465 | 3665 | 3660 | 3665 | 3660 | 27 |
| 574 | 20240619 | 092400 | 120000590 | 3640 | 3665 | 3670 | 3640 | 78 |
| 575 | 20240619 | 092300 | 119715085 | 3665 | 3660 | 3665 | 3660 | 583 |
| 576 | 20240619 | 092200 | 117578485 | 3635 | 3640 | 3640 | 3635 | 296 |
| 577 | 20240619 | 092100 | 116502275 | 3630 | 3630 | 3630 | 3630 | 0 |
| 578 | 20240619 | 092000 | 116502275 | 3630 | 3630 | 3660 | 3630 | 448 |
| 579 | 20240619 | 091900 | 114876005 | 3660 | 3665 | 3665 | 3660 | 2 |
| 580 | 20240619 | 091800 | 114868680 | 3665 | 3655 | 3675 | 3625 | 1640 |
| 581 | 20240619 | 091700 | 108910860 | 3655 | 3710 | 3710 | 3630 | 3005 |
| 582 | 20240619 | 091600 | 97970530 | 3710 | 3725 | 3725 | 3620 | 5184 |
| 583 | 20240619 | 091500 | 79001640 | 3695 | 3700 | 3700 | 3695 | 2637 |
| 584 | 20240619 | 091400 | 69257430 | 3725 | 3725 | 3725 | 3725 | 576 |
| 585 | 20240619 | 091300 | 67111830 | 3725 | 3725 | 3725 | 3725 | 0 |
| 586 | 20240619 | 091200 | 67111830 | 3725 | 3725 | 3725 | 3725 | 6 |
| 587 | 20240619 | 091100 | 67089480 | 3720 | 3720 | 3720 | 3720 | 0 |
| 588 | 20240619 | 091000 | 67089480 | 3720 | 3700 | 3720 | 3700 | 2090 |
| 589 | 20240619 | 090900 | 59316480 | 3740 | 3740 | 3740 | 3700 | 2169 |
| 590 | 20240619 | 090800 | 51290940 | 3740 | 3740 | 3740 | 3740 | 1 |
| 591 | 20240619 | 090700 | 51287200 | 3700 | 3735 | 3735 | 3700 | 4290 |
| 592 | 20240619 | 090600 | 35388185 | 3720 | 3755 | 3760 | 3720 | 503 |
| 593 | 20240619 | 090500 | 33511335 | 3745 | 3745 | 3745 | 3745 | 432 |
| 594 | 20240619 | 090400 | 31893495 | 3740 | 3740 | 3740 | 3735 | 225 |
| 595 | 20240619 | 090300 | 31052040 | 3740 | 3740 | 3750 | 3735 | 303 |
| 596 | 20240619 | 090200 | 29919635 | 3750 | 3740 | 3765 | 3740 | 1114 |
| 597 | 20240619 | 090100 | 25734060 | 3755 | 3750 | 3755 | 3750 | 50 |
| 598 | 20240619 | 090000 | 25546465 | 3755 | 3700 | 3755 | 3700 | 6900 |