34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 193700 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 1890 |
| 3 | 20240621 | 193600 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20240621 | 193500 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20240621 | 193400 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20240621 | 193300 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20240621 | 193200 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20240621 | 193100 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20240621 | 193000 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20240621 | 192900 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20240621 | 192800 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20240621 | 192700 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20240621 | 192600 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20240621 | 192500 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20240621 | 192400 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20240621 | 192300 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20240621 | 192200 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20240621 | 192100 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20240621 | 192000 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20240621 | 191900 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20240621 | 191800 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20240621 | 191700 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20240621 | 191600 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20240621 | 191500 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20240621 | 191400 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20240621 | 191300 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20240621 | 191200 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20240621 | 191100 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20240621 | 191000 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20240621 | 190900 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20240621 | 190800 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20240621 | 190700 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 1890 |
| 33 | 20240621 | 190600 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20240621 | 190500 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20240621 | 190400 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20240621 | 190300 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20240621 | 190200 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20240621 | 190100 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20240621 | 190000 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20240621 | 185900 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20240621 | 185800 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20240621 | 185700 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20240621 | 185600 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20240621 | 185500 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20240621 | 185400 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20240621 | 185300 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20240621 | 185200 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20240621 | 185100 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20240621 | 185000 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20240621 | 184900 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20240621 | 184800 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20240621 | 184700 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20240621 | 184600 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20240621 | 184500 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20240621 | 184400 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20240621 | 184300 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20240621 | 184200 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20240621 | 184100 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20240621 | 184000 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20240621 | 183900 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20240621 | 183800 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20240621 | 183700 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 1890 |
| 63 | 20240621 | 183600 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20240621 | 183500 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20240621 | 183400 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20240621 | 183300 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20240621 | 183200 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20240621 | 183100 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20240621 | 183000 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20240621 | 182900 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20240621 | 182800 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20240621 | 182700 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20240621 | 182600 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20240621 | 182500 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20240621 | 182400 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20240621 | 182300 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20240621 | 182200 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20240621 | 182100 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20240621 | 182000 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20240621 | 181900 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20240621 | 181800 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20240621 | 181700 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20240621 | 181600 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20240621 | 181500 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20240621 | 181400 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20240621 | 181300 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20240621 | 181200 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20240621 | 181100 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20240621 | 181000 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20240621 | 180900 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20240621 | 180800 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20240621 | 180700 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 1890 |
| 93 | 20240621 | 180600 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20240621 | 180500 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20240621 | 180400 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20240621 | 180300 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20240621 | 180200 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20240621 | 180100 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20240621 | 180000 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20240621 | 175900 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20240621 | 175800 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20240621 | 175700 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20240621 | 175600 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20240621 | 175500 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20240621 | 175400 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20240621 | 175300 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20240621 | 175200 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20240621 | 175100 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20240621 | 175000 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20240621 | 174900 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20240621 | 174800 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20240621 | 174700 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20240621 | 174600 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20240621 | 174500 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20240621 | 174400 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20240621 | 174300 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20240621 | 174200 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20240621 | 174100 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20240621 | 174000 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20240621 | 173900 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20240621 | 173800 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20240621 | 173700 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 1890 |
| 123 | 20240621 | 173600 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20240621 | 173500 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20240621 | 173400 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20240621 | 173300 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20240621 | 173200 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20240621 | 173100 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20240621 | 173000 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20240621 | 172900 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20240621 | 172800 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20240621 | 172700 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20240621 | 172600 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20240621 | 172500 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20240621 | 172400 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20240621 | 172300 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20240621 | 172200 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20240621 | 172100 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20240621 | 172000 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20240621 | 171900 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20240621 | 171800 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20240621 | 171700 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20240621 | 171600 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20240621 | 171500 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20240621 | 171400 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20240621 | 171300 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20240621 | 171200 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20240621 | 171100 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20240621 | 171000 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20240621 | 170900 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20240621 | 170800 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20240621 | 170700 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 1890 |
| 153 | 20240621 | 170600 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20240621 | 170500 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20240621 | 170400 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20240621 | 170300 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20240621 | 170200 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20240621 | 170100 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20240621 | 170000 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20240621 | 165900 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20240621 | 165800 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20240621 | 165700 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20240621 | 165600 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20240621 | 165500 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20240621 | 165400 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20240621 | 165300 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20240621 | 165200 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20240621 | 165100 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20240621 | 165000 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20240621 | 164900 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20240621 | 164800 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20240621 | 164700 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20240621 | 164600 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20240621 | 164500 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20240621 | 164400 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20240621 | 164300 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20240621 | 164200 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20240621 | 164100 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20240621 | 164000 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20240621 | 163900 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20240621 | 163800 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20240621 | 163700 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 1890 |
| 183 | 20240621 | 163600 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20240621 | 163500 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20240621 | 163400 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20240621 | 163300 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20240621 | 163200 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20240621 | 163100 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20240621 | 163000 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20240621 | 162900 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20240621 | 162800 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20240621 | 162700 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20240621 | 162600 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20240621 | 162500 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20240621 | 162400 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20240621 | 162300 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20240621 | 162200 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20240621 | 162100 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20240621 | 162000 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20240621 | 161900 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20240621 | 161800 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20240621 | 161700 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20240621 | 161600 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20240621 | 161500 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20240621 | 161400 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20240621 | 161300 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20240621 | 161200 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20240621 | 161100 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20240621 | 161000 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20240621 | 160900 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20240621 | 160800 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20240621 | 160700 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 1890 |
| 213 | 20240621 | 160600 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 214 | 20240621 | 160500 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 215 | 20240621 | 160400 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20240621 | 160300 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20240621 | 160200 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20240621 | 160100 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20240621 | 160000 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20240621 | 155900 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20240621 | 155800 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 222 | 20240621 | 155700 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 223 | 20240621 | 155600 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 224 | 20240621 | 155500 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 225 | 20240621 | 155400 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 226 | 20240621 | 155300 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 227 | 20240621 | 155200 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 228 | 20240621 | 155100 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 229 | 20240621 | 155000 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 230 | 20240621 | 154900 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 231 | 20240621 | 154800 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 232 | 20240621 | 154700 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 233 | 20240621 | 154600 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 234 | 20240621 | 154500 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 235 | 20240621 | 154400 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 236 | 20240621 | 154300 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 237 | 20240621 | 154200 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 238 | 20240621 | 154100 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 239 | 20240621 | 154000 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 240 | 20240621 | 153900 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 241 | 20240621 | 153800 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 242 | 20240621 | 153700 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 1890 |
| 243 | 20240621 | 153600 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 244 | 20240621 | 153500 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 245 | 20240621 | 153400 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 246 | 20240621 | 153300 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 247 | 20240621 | 153200 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 248 | 20240621 | 153100 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 249 | 20240621 | 153000 | 3706786200 | 48000 | 48000 | 48000 | 48000 | 1890 |
| 250 | 20240621 | 152900 | 3616066200 | 48200 | 48200 | 48200 | 48200 | 0 |
| 251 | 20240621 | 152800 | 3616066200 | 48200 | 48200 | 48200 | 48200 | 0 |
| 252 | 20240621 | 152700 | 3616066200 | 48200 | 48200 | 48200 | 48200 | 0 |
| 253 | 20240621 | 152600 | 3616066200 | 48200 | 48200 | 48200 | 48200 | 0 |
| 254 | 20240621 | 152500 | 3616066200 | 48200 | 48200 | 48200 | 48200 | 0 |
| 255 | 20240621 | 152400 | 3616066200 | 48200 | 48200 | 48200 | 48200 | 0 |
| 256 | 20240621 | 152300 | 3616066200 | 48200 | 48200 | 48200 | 48200 | 0 |
| 257 | 20240621 | 152200 | 3616066200 | 48200 | 48200 | 48200 | 48200 | 0 |
| 258 | 20240621 | 152100 | 3616066200 | 48200 | 48200 | 48200 | 48200 | 0 |
| 259 | 20240621 | 152000 | 3616066200 | 48200 | 48200 | 48200 | 48200 | 0 |
| 260 | 20240621 | 151900 | 3616066200 | 48200 | 47750 | 48200 | 47700 | 753 |
| 261 | 20240621 | 151800 | 3580059100 | 47750 | 47700 | 47750 | 47700 | 789 |
| 262 | 20240621 | 151700 | 3542413350 | 47750 | 47850 | 47850 | 47700 | 144 |
| 263 | 20240621 | 151600 | 3535543650 | 47750 | 47850 | 47900 | 47750 | 890 |
| 264 | 20240621 | 151500 | 3492999550 | 47850 | 47800 | 47850 | 47800 | 195 |
| 265 | 20240621 | 151400 | 3483676800 | 47850 | 47850 | 47900 | 47800 | 142 |
| 266 | 20240621 | 151300 | 3476882900 | 47850 | 47800 | 47850 | 47800 | 56 |
| 267 | 20240621 | 151200 | 3474204900 | 47900 | 47800 | 47900 | 47800 | 270 |
| 268 | 20240621 | 151100 | 3461293500 | 47850 | 48100 | 48100 | 47800 | 3189 |
| 269 | 20240621 | 151000 | 3308277850 | 48100 | 48150 | 48150 | 48100 | 1372 |
| 270 | 20240621 | 150900 | 3242268900 | 48150 | 48150 | 48150 | 48150 | 153 |
| 271 | 20240621 | 150800 | 3234901950 | 48150 | 48200 | 48200 | 48150 | 536 |
| 272 | 20240621 | 150700 | 3209093350 | 48200 | 48200 | 48200 | 48200 | 1 |
| 273 | 20240621 | 150600 | 3209045150 | 48250 | 48200 | 48250 | 48150 | 595 |
| 274 | 20240621 | 150500 | 3180366200 | 48250 | 48250 | 48250 | 48250 | 121 |
| 275 | 20240621 | 150400 | 3174527950 | 48250 | 48250 | 48250 | 48250 | 18 |
| 276 | 20240621 | 150300 | 3173659450 | 48250 | 48250 | 48250 | 48250 | 1 |
| 277 | 20240621 | 150200 | 3173611200 | 48250 | 48250 | 48250 | 48250 | 41 |
| 278 | 20240621 | 150100 | 3171632950 | 48300 | 48250 | 48300 | 48250 | 174 |
| 279 | 20240621 | 150000 | 3163237150 | 48300 | 48250 | 48300 | 48250 | 118 |
| 280 | 20240621 | 145900 | 3157543250 | 48300 | 48300 | 48300 | 48300 | 5 |
| 281 | 20240621 | 145800 | 3157301750 | 48300 | 48300 | 48300 | 48300 | 1 |
| 282 | 20240621 | 145700 | 3157253450 | 48300 | 48300 | 48300 | 48300 | 64 |
| 283 | 20240621 | 145600 | 3154162250 | 48300 | 48400 | 48400 | 48300 | 86 |
| 284 | 20240621 | 145500 | 3150008150 | 48300 | 48450 | 48450 | 48300 | 106 |
| 285 | 20240621 | 145400 | 3144886150 | 48450 | 48450 | 48450 | 48400 | 6 |
| 286 | 20240621 | 145300 | 3144595500 | 48450 | 48450 | 48500 | 48450 | 356 |
| 287 | 20240621 | 145200 | 3127347200 | 48450 | 48400 | 48450 | 48400 | 311 |
| 288 | 20240621 | 145100 | 3112294200 | 48400 | 48400 | 48400 | 48400 | 3 |
| 289 | 20240621 | 145000 | 3112149000 | 48300 | 48300 | 48300 | 48300 | 69 |
| 290 | 20240621 | 144900 | 3108816300 | 48250 | 48250 | 48250 | 48250 | 3 |
| 291 | 20240621 | 144800 | 3108671550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 292 | 20240621 | 144700 | 3108671550 | 48400 | 48400 | 48400 | 48400 | 4 |
| 293 | 20240621 | 144600 | 3108477950 | 48400 | 48450 | 48450 | 48400 | 3 |
| 294 | 20240621 | 144500 | 3108332700 | 48450 | 48300 | 48450 | 48300 | 387 |
| 295 | 20240621 | 144400 | 3089618800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 296 | 20240621 | 144300 | 3089618800 | 48250 | 48250 | 48250 | 48250 | 1 |
| 297 | 20240621 | 144200 | 3089570550 | 48300 | 48250 | 48300 | 48250 | 5 |
| 298 | 20240621 | 144100 | 3089329200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 299 | 20240621 | 144000 | 3089329200 | 48300 | 48300 | 48300 | 48300 | 6 |
| 300 | 20240621 | 143900 | 3089039400 | 48300 | 48300 | 48300 | 48300 | 10 |
| 301 | 20240621 | 143800 | 3088556400 | 48300 | 48250 | 48300 | 48200 | 204 |
| 302 | 20240621 | 143700 | 3078723150 | 48300 | 48250 | 48300 | 48250 | 220 |
| 303 | 20240621 | 143600 | 3068104700 | 48250 | 48250 | 48250 | 48200 | 22 |
| 304 | 20240621 | 143500 | 3067043450 | 48250 | 48300 | 48300 | 48250 | 286 |
| 305 | 20240621 | 143400 | 3053243700 | 48300 | 48300 | 48300 | 48250 | 22 |
| 306 | 20240621 | 143300 | 3052181200 | 48300 | 48400 | 48400 | 48300 | 195 |
| 307 | 20240621 | 143200 | 3042757950 | 48400 | 48400 | 48400 | 48400 | 65 |
| 308 | 20240621 | 143100 | 3039611950 | 48400 | 48400 | 48400 | 48400 | 200 |
| 309 | 20240621 | 143000 | 3029931950 | 48400 | 48300 | 48400 | 48300 | 25 |
| 310 | 20240621 | 142900 | 3028722150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 311 | 20240621 | 142800 | 3028722150 | 48250 | 48250 | 48250 | 48250 | 223 |
| 312 | 20240621 | 142700 | 3017962400 | 48250 | 48450 | 48450 | 48250 | 343 |
| 313 | 20240621 | 142600 | 3001405650 | 48450 | 48350 | 48450 | 48350 | 6 |
| 314 | 20240621 | 142500 | 3001115150 | 48450 | 48200 | 48450 | 48200 | 382 |
| 315 | 20240621 | 142400 | 2982666400 | 48200 | 48200 | 48300 | 48150 | 251 |
| 316 | 20240621 | 142300 | 2970571450 | 48200 | 48300 | 48400 | 48200 | 1087 |
| 317 | 20240621 | 142200 | 2918085650 | 48400 | 48400 | 48400 | 48300 | 1128 |
| 318 | 20240621 | 142100 | 2863556300 | 48350 | 48400 | 48400 | 48350 | 188 |
| 319 | 20240621 | 142000 | 2854465950 | 48350 | 48500 | 48500 | 48350 | 1480 |
| 320 | 20240621 | 141900 | 2782779600 | 48450 | 48550 | 48650 | 48450 | 572 |
| 321 | 20240621 | 141800 | 2755007800 | 48650 | 48700 | 48700 | 48650 | 7 |
| 322 | 20240621 | 141700 | 2754666950 | 48700 | 48650 | 48700 | 48650 | 114 |
| 323 | 20240621 | 141600 | 2749120600 | 48500 | 48500 | 48500 | 48500 | 5 |
| 324 | 20240621 | 141500 | 2748878100 | 48500 | 48500 | 48500 | 48500 | 89 |
| 325 | 20240621 | 141400 | 2744561600 | 48450 | 48700 | 48700 | 48450 | 1165 |
| 326 | 20240621 | 141300 | 2688061100 | 48700 | 48700 | 48700 | 48600 | 303 |
| 327 | 20240621 | 141200 | 2673334900 | 48700 | 48700 | 48700 | 48700 | 113 |
| 328 | 20240621 | 141100 | 2667831800 | 48700 | 48800 | 48800 | 48700 | 16 |
| 329 | 20240621 | 141000 | 2667052300 | 48700 | 48700 | 48700 | 48700 | 1 |
| 330 | 20240621 | 140900 | 2667003600 | 48800 | 48950 | 48950 | 48800 | 55 |
| 331 | 20240621 | 140800 | 2664319150 | 48950 | 49000 | 49000 | 48950 | 10 |
| 332 | 20240621 | 140700 | 2663829550 | 49000 | 48800 | 49000 | 48800 | 2 |
| 333 | 20240621 | 140600 | 2663731750 | 48650 | 48700 | 48700 | 48650 | 453 |
| 334 | 20240621 | 140500 | 2641679900 | 48800 | 48800 | 48800 | 48800 | 302 |
| 335 | 20240621 | 140400 | 2626942300 | 48800 | 48900 | 49000 | 48800 | 603 |
| 336 | 20240621 | 140300 | 2597416700 | 48900 | 48650 | 48900 | 48600 | 64 |
| 337 | 20240621 | 140200 | 2594304200 | 48500 | 49000 | 49000 | 48500 | 983 |
| 338 | 20240621 | 140100 | 2546255300 | 48950 | 49050 | 49050 | 48950 | 253 |
| 339 | 20240621 | 140000 | 2533849750 | 49050 | 48750 | 49150 | 48750 | 2361 |
| 340 | 20240621 | 135900 | 2418182850 | 48750 | 48750 | 48750 | 48750 | 21 |
| 341 | 20240621 | 135800 | 2417159100 | 48800 | 48800 | 48800 | 48800 | 43 |
| 342 | 20240621 | 135700 | 2415060700 | 48800 | 48800 | 48800 | 48750 | 119 |
| 343 | 20240621 | 135600 | 2409253750 | 48800 | 48700 | 48800 | 48700 | 100 |
| 344 | 20240621 | 135500 | 2404380850 | 48700 | 48700 | 48700 | 48700 | 128 |
| 345 | 20240621 | 135400 | 2398147250 | 48750 | 48650 | 48850 | 48650 | 199 |
| 346 | 20240621 | 135300 | 2388449150 | 48650 | 48650 | 48650 | 48650 | 42 |
| 347 | 20240621 | 135200 | 2386405850 | 48600 | 48600 | 48600 | 48600 | 64 |
| 348 | 20240621 | 135100 | 2383295450 | 48600 | 48600 | 48600 | 48600 | 10 |
| 349 | 20240621 | 135000 | 2382809450 | 48600 | 48600 | 48600 | 48600 | 0 |
| 350 | 20240621 | 134900 | 2382809450 | 48600 | 48450 | 48600 | 48450 | 326 |
| 351 | 20240621 | 134800 | 2366994900 | 48450 | 48450 | 48450 | 48450 | 51 |
| 352 | 20240621 | 134700 | 2364523950 | 48450 | 48450 | 48450 | 48450 | 0 |
| 353 | 20240621 | 134600 | 2364523950 | 48450 | 48450 | 48450 | 48450 | 2 |
| 354 | 20240621 | 134500 | 2364427050 | 48550 | 48550 | 48550 | 48550 | 6 |
| 355 | 20240621 | 134400 | 2364135750 | 48550 | 48550 | 48550 | 48550 | 3 |
| 356 | 20240621 | 134300 | 2363990100 | 48550 | 48550 | 48550 | 48550 | 35 |
| 357 | 20240621 | 134200 | 2362290850 | 48550 | 48450 | 48550 | 48400 | 450 |
| 358 | 20240621 | 134100 | 2340510500 | 48400 | 48550 | 48550 | 48400 | 51 |
| 359 | 20240621 | 134000 | 2338041950 | 48400 | 48450 | 48450 | 48400 | 42 |
| 360 | 20240621 | 133900 | 2336009050 | 48450 | 48450 | 48450 | 48450 | 133 |
| 361 | 20240621 | 133800 | 2329565200 | 48450 | 48450 | 48450 | 48450 | 10 |
| 362 | 20240621 | 133700 | 2329080700 | 48550 | 48450 | 48550 | 48450 | 51 |
| 363 | 20240621 | 133600 | 2326609050 | 48600 | 48600 | 48600 | 48600 | 0 |
| 364 | 20240621 | 133500 | 2326609050 | 48600 | 48600 | 48600 | 48600 | 0 |
| 365 | 20240621 | 133400 | 2326609050 | 48600 | 48600 | 48600 | 48600 | 0 |
| 366 | 20240621 | 133300 | 2326609050 | 48600 | 48500 | 48600 | 48450 | 45 |
| 367 | 20240621 | 133200 | 2324428200 | 48450 | 48450 | 48450 | 48450 | 0 |
| 368 | 20240621 | 133100 | 2324428200 | 48450 | 48500 | 48550 | 48450 | 243 |
| 369 | 20240621 | 133000 | 2312652250 | 48500 | 48500 | 48500 | 48500 | 83 |
| 370 | 20240621 | 132900 | 2308626750 | 48450 | 48450 | 48450 | 48450 | 0 |
| 371 | 20240621 | 132800 | 2308626750 | 48450 | 48450 | 48450 | 48450 | 1 |
| 372 | 20240621 | 132700 | 2308578300 | 48500 | 48450 | 48500 | 48450 | 110 |
| 373 | 20240621 | 132600 | 2303248300 | 48450 | 48500 | 48500 | 48450 | 113 |
| 374 | 20240621 | 132500 | 2297770300 | 48500 | 48500 | 48500 | 48500 | 124 |
| 375 | 20240621 | 132400 | 2291756300 | 48500 | 48500 | 48500 | 48500 | 96 |
| 376 | 20240621 | 132300 | 2287100300 | 48500 | 48500 | 48500 | 48500 | 0 |
| 377 | 20240621 | 132200 | 2287100300 | 48500 | 48500 | 48500 | 48500 | 34 |
| 378 | 20240621 | 132100 | 2285451300 | 48500 | 48500 | 48500 | 48500 | 206 |
| 379 | 20240621 | 132000 | 2275460300 | 48500 | 48500 | 48500 | 48500 | 369 |
| 380 | 20240621 | 131900 | 2257563800 | 48550 | 48550 | 48550 | 48550 | 0 |
| 381 | 20240621 | 131800 | 2257563800 | 48550 | 48550 | 48550 | 48550 | 48 |
| 382 | 20240621 | 131700 | 2255233400 | 48550 | 48550 | 48550 | 48550 | 10 |
| 383 | 20240621 | 131600 | 2254747900 | 48500 | 48500 | 48500 | 48500 | 1 |
| 384 | 20240621 | 131500 | 2254699400 | 48550 | 48550 | 48550 | 48550 | 292 |
| 385 | 20240621 | 131400 | 2240522800 | 48500 | 48500 | 48500 | 48500 | 38 |
| 386 | 20240621 | 131300 | 2238679800 | 48550 | 48550 | 48550 | 48550 | 3 |
| 387 | 20240621 | 131200 | 2238534150 | 48500 | 48500 | 48550 | 48500 | 192 |
| 388 | 20240621 | 131100 | 2229221900 | 48550 | 48550 | 48550 | 48550 | 0 |
| 389 | 20240621 | 131000 | 2229221900 | 48550 | 48550 | 48550 | 48550 | 1 |
| 390 | 20240621 | 130900 | 2229173350 | 48500 | 48500 | 48500 | 48500 | 0 |
| 391 | 20240621 | 130800 | 2229173350 | 48500 | 48500 | 48500 | 48500 | 0 |
| 392 | 20240621 | 130700 | 2229173350 | 48500 | 48500 | 48500 | 48500 | 1 |
| 393 | 20240621 | 130600 | 2229124850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 394 | 20240621 | 130500 | 2229124850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 395 | 20240621 | 130400 | 2229124850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 396 | 20240621 | 130300 | 2229124850 | 48500 | 48500 | 48500 | 48500 | 1 |
| 397 | 20240621 | 130200 | 2229076350 | 48500 | 48500 | 48500 | 48500 | 4 |
| 398 | 20240621 | 130100 | 2228882350 | 48500 | 48500 | 48500 | 48500 | 0 |
| 399 | 20240621 | 130000 | 2228882350 | 48500 | 48550 | 48550 | 48500 | 8 |
| 400 | 20240621 | 125900 | 2228494300 | 48500 | 48500 | 48500 | 48500 | 257 |
| 401 | 20240621 | 125800 | 2216029800 | 48500 | 48500 | 48500 | 48500 | 2 |
| 402 | 20240621 | 125700 | 2215932800 | 48500 | 48500 | 48500 | 48500 | 17 |
| 403 | 20240621 | 125600 | 2215108300 | 48550 | 48550 | 48550 | 48550 | 27 |
| 404 | 20240621 | 125500 | 2213797450 | 48550 | 48550 | 48550 | 48550 | 40 |
| 405 | 20240621 | 125400 | 2211855450 | 48500 | 48500 | 48500 | 48500 | 64 |
| 406 | 20240621 | 125300 | 2208751450 | 48550 | 48550 | 48550 | 48550 | 50 |
| 407 | 20240621 | 125200 | 2206323950 | 48550 | 48550 | 48550 | 48550 | 0 |
| 408 | 20240621 | 125100 | 2206323950 | 48550 | 48500 | 48550 | 48500 | 3 |
| 409 | 20240621 | 125000 | 2206178350 | 48500 | 48550 | 48550 | 48500 | 12 |
| 410 | 20240621 | 124900 | 2205595800 | 48550 | 48550 | 48550 | 48550 | 10 |
| 411 | 20240621 | 124800 | 2205110300 | 48550 | 48550 | 48550 | 48550 | 2 |
| 412 | 20240621 | 124700 | 2205013200 | 48550 | 48550 | 48550 | 48550 | 39 |
| 413 | 20240621 | 124600 | 2203119750 | 48550 | 48550 | 48550 | 48550 | 0 |
| 414 | 20240621 | 124500 | 2203119750 | 48550 | 48550 | 48550 | 48550 | 1 |
| 415 | 20240621 | 124400 | 2203071200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 416 | 20240621 | 124300 | 2203071200 | 48500 | 48550 | 48550 | 48500 | 63 |
| 417 | 20240621 | 124200 | 2200015650 | 48600 | 48500 | 48600 | 48500 | 5 |
| 418 | 20240621 | 124100 | 2199773050 | 48450 | 48450 | 48450 | 48450 | 0 |
| 419 | 20240621 | 124000 | 2199773050 | 48450 | 48500 | 48500 | 48450 | 2 |
| 420 | 20240621 | 123900 | 2199676100 | 48500 | 48500 | 48500 | 48500 | 269 |
| 421 | 20240621 | 123800 | 2186629600 | 48500 | 48500 | 48500 | 48500 | 700 |
| 422 | 20240621 | 123700 | 2152679600 | 48500 | 48600 | 48600 | 48500 | 44 |
| 423 | 20240621 | 123600 | 2150542400 | 48600 | 48600 | 48600 | 48600 | 50 |
| 424 | 20240621 | 123500 | 2148112400 | 48500 | 48500 | 48500 | 48500 | 15 |
| 425 | 20240621 | 123400 | 2147384900 | 48500 | 48500 | 48500 | 48500 | 1 |
| 426 | 20240621 | 123300 | 2147336400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 427 | 20240621 | 123200 | 2147336400 | 48500 | 48550 | 48600 | 48500 | 436 |
| 428 | 20240621 | 123100 | 2126183100 | 48550 | 48550 | 48550 | 48550 | 3 |
| 429 | 20240621 | 123000 | 2126037450 | 48600 | 48550 | 48600 | 48550 | 4 |
| 430 | 20240621 | 122900 | 2125843200 | 48600 | 48600 | 48600 | 48550 | 2471 |
| 431 | 20240621 | 122800 | 2005757300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 432 | 20240621 | 122700 | 2005757300 | 48650 | 48650 | 48650 | 48650 | 30 |
| 433 | 20240621 | 122600 | 2004297800 | 48650 | 48650 | 48650 | 48650 | 1 |
| 434 | 20240621 | 122500 | 2004249150 | 48650 | 48650 | 48650 | 48600 | 107 |
| 435 | 20240621 | 122400 | 1999044850 | 48650 | 48700 | 48700 | 48650 | 2 |
| 436 | 20240621 | 122300 | 1998947500 | 48600 | 48600 | 48600 | 48600 | 33 |
| 437 | 20240621 | 122200 | 1997343700 | 48600 | 48600 | 48600 | 48600 | 103 |
| 438 | 20240621 | 122100 | 1992337900 | 48700 | 48650 | 48700 | 48600 | 65 |
| 439 | 20240621 | 122000 | 1989177650 | 48650 | 48650 | 48650 | 48650 | 121 |
| 440 | 20240621 | 121900 | 1983291000 | 48650 | 48600 | 48650 | 48600 | 91 |
| 441 | 20240621 | 121800 | 1978864200 | 48650 | 48650 | 48650 | 48650 | 32 |
| 442 | 20240621 | 121700 | 1977307400 | 48700 | 48650 | 48700 | 48650 | 737 |
| 443 | 20240621 | 121600 | 1941452250 | 48700 | 48700 | 48700 | 48700 | 6 |
| 444 | 20240621 | 121500 | 1941160050 | 48700 | 48750 | 48750 | 48700 | 245 |
| 445 | 20240621 | 121400 | 1929226950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 446 | 20240621 | 121300 | 1929226950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 447 | 20240621 | 121200 | 1929226950 | 48750 | 48750 | 48750 | 48750 | 24 |
| 448 | 20240621 | 121100 | 1928056950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 449 | 20240621 | 121000 | 1928056950 | 48750 | 48750 | 48750 | 48750 | 0 |
| 450 | 20240621 | 120900 | 1928056950 | 48750 | 48850 | 48850 | 48750 | 19 |
| 451 | 20240621 | 120800 | 1927130450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 452 | 20240621 | 120700 | 1927130450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 453 | 20240621 | 120600 | 1927130450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 454 | 20240621 | 120500 | 1927130450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 455 | 20240621 | 120400 | 1927130450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 456 | 20240621 | 120300 | 1927130450 | 48750 | 48750 | 48750 | 48750 | 4 |
| 457 | 20240621 | 120200 | 1926935450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 458 | 20240621 | 120100 | 1926935450 | 48750 | 48850 | 48850 | 48750 | 145 |
| 459 | 20240621 | 120000 | 1919864700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 460 | 20240621 | 115900 | 1919864700 | 48850 | 48850 | 48850 | 48850 | 1 |
| 461 | 20240621 | 115800 | 1919815850 | 48750 | 48800 | 48800 | 48750 | 2 |
| 462 | 20240621 | 115700 | 1919718300 | 48700 | 48700 | 48700 | 48700 | 0 |
| 463 | 20240621 | 115600 | 1919718300 | 48700 | 48800 | 48800 | 48700 | 210 |
| 464 | 20240621 | 115500 | 1909480800 | 48850 | 48850 | 48850 | 48850 | 13 |
| 465 | 20240621 | 115400 | 1908845750 | 48850 | 48850 | 48850 | 48850 | 34 |
| 466 | 20240621 | 115300 | 1907184850 | 48800 | 48800 | 48850 | 48800 | 585 |
| 467 | 20240621 | 115200 | 1878635650 | 48800 | 48800 | 48800 | 48800 | 391 |
| 468 | 20240621 | 115100 | 1859554850 | 48800 | 48800 | 48800 | 48800 | 1 |
| 469 | 20240621 | 115000 | 1859506050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 470 | 20240621 | 114900 | 1859506050 | 48700 | 48700 | 48700 | 48700 | 10 |
| 471 | 20240621 | 114800 | 1859019050 | 48700 | 48700 | 48700 | 48700 | 473 |
| 472 | 20240621 | 114700 | 1835983950 | 48800 | 48800 | 48800 | 48800 | 0 |
| 473 | 20240621 | 114600 | 1835983950 | 48800 | 48750 | 48800 | 48750 | 2 |
| 474 | 20240621 | 114500 | 1835886400 | 48700 | 48700 | 48700 | 48700 | 0 |
| 475 | 20240621 | 114400 | 1835886400 | 48700 | 48700 | 48700 | 48700 | 2 |
| 476 | 20240621 | 114300 | 1835789000 | 48750 | 48750 | 48750 | 48750 | 1 |
| 477 | 20240621 | 114200 | 1835740250 | 48750 | 48750 | 48750 | 48750 | 19 |
| 478 | 20240621 | 114100 | 1834814000 | 48750 | 48750 | 48750 | 48750 | 2 |
| 479 | 20240621 | 114000 | 1834716500 | 48750 | 48800 | 48800 | 48750 | 261 |
| 480 | 20240621 | 113900 | 1821985000 | 48750 | 48800 | 48800 | 48750 | 771 |
| 481 | 20240621 | 113800 | 1784380200 | 48800 | 48800 | 48800 | 48800 | 0 |
| 482 | 20240621 | 113700 | 1784380200 | 48800 | 48800 | 48800 | 48800 | 86 |
| 483 | 20240621 | 113600 | 1780183400 | 48850 | 48850 | 48850 | 48850 | 26 |
| 484 | 20240621 | 113500 | 1778913300 | 48850 | 48850 | 48850 | 48850 | 168 |
| 485 | 20240621 | 113400 | 1770706500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 486 | 20240621 | 113300 | 1770706500 | 48850 | 48850 | 48850 | 48850 | 23 |
| 487 | 20240621 | 113200 | 1769582950 | 48850 | 48800 | 48850 | 48800 | 9 |
| 488 | 20240621 | 113100 | 1769143350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 489 | 20240621 | 113000 | 1769143350 | 48850 | 48850 | 48850 | 48850 | 151 |
| 490 | 20240621 | 112900 | 1761767000 | 48850 | 48900 | 48900 | 48850 | 213 |
| 491 | 20240621 | 112800 | 1751357500 | 48950 | 48950 | 48950 | 48950 | 0 |
| 492 | 20240621 | 112700 | 1751357500 | 48950 | 48950 | 48950 | 48950 | 137 |
| 493 | 20240621 | 112600 | 1744651350 | 49000 | 49000 | 49000 | 49000 | 2 |
| 494 | 20240621 | 112500 | 1744553350 | 49050 | 49050 | 49050 | 49050 | 1 |
| 495 | 20240621 | 112400 | 1744504300 | 48950 | 48950 | 48950 | 48950 | 87 |
| 496 | 20240621 | 112300 | 1740245650 | 49050 | 48950 | 49050 | 48950 | 5 |
| 497 | 20240621 | 112200 | 1740000700 | 49050 | 49050 | 49050 | 49050 | 1 |
| 498 | 20240621 | 112100 | 1739951650 | 49050 | 49050 | 49050 | 49050 | 4 |
| 499 | 20240621 | 112000 | 1739755450 | 49050 | 49050 | 49050 | 49050 | 18 |
| 500 | 20240621 | 111900 | 1738872550 | 49100 | 49000 | 49100 | 49000 | 18 |
| 501 | 20240621 | 111800 | 1737988950 | 49050 | 49050 | 49050 | 49050 | 30 |
| 502 | 20240621 | 111700 | 1736517450 | 49050 | 49000 | 49050 | 49000 | 41 |
| 503 | 20240621 | 111600 | 1734508400 | 49000 | 49000 | 49000 | 49000 | 1 |
| 504 | 20240621 | 111500 | 1734459400 | 49000 | 48900 | 49000 | 48900 | 286 |
| 505 | 20240621 | 111400 | 1720473900 | 48800 | 48850 | 48850 | 48800 | 589 |
| 506 | 20240621 | 111300 | 1691730600 | 48800 | 48800 | 48800 | 48800 | 0 |
| 507 | 20240621 | 111200 | 1691730600 | 48800 | 48850 | 48850 | 48800 | 317 |
| 508 | 20240621 | 111100 | 1676254550 | 48850 | 48850 | 48850 | 48850 | 20 |
| 509 | 20240621 | 111000 | 1675277550 | 48850 | 48850 | 48850 | 48850 | 36 |
| 510 | 20240621 | 110900 | 1673518950 | 48850 | 48900 | 48900 | 48850 | 132 |
| 511 | 20240621 | 110800 | 1667070650 | 48950 | 48950 | 48950 | 48950 | 2 |
| 512 | 20240621 | 110700 | 1666972750 | 48850 | 48850 | 48850 | 48850 | 2 |
| 513 | 20240621 | 110600 | 1666875050 | 48850 | 48900 | 48900 | 48850 | 24 |
| 514 | 20240621 | 110500 | 1665702200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 515 | 20240621 | 110400 | 1665702200 | 48900 | 48900 | 48900 | 48900 | 7 |
| 516 | 20240621 | 110300 | 1665359900 | 48900 | 48900 | 48900 | 48850 | 55 |
| 517 | 20240621 | 110200 | 1662670500 | 48900 | 48900 | 48900 | 48900 | 47 |
| 518 | 20240621 | 110100 | 1660372200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 519 | 20240621 | 110000 | 1660372200 | 48850 | 48850 | 48850 | 48850 | 2 |
| 520 | 20240621 | 105900 | 1660274500 | 48900 | 48850 | 48900 | 48850 | 7 |
| 521 | 20240621 | 105800 | 1659932300 | 48800 | 48800 | 48800 | 48800 | 73 |
| 522 | 20240621 | 105700 | 1656369900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 523 | 20240621 | 105600 | 1656369900 | 48850 | 48850 | 48850 | 48850 | 4 |
| 524 | 20240621 | 105500 | 1656174500 | 48850 | 48800 | 48850 | 48800 | 2 |
| 525 | 20240621 | 105400 | 1656076850 | 48800 | 48850 | 48950 | 48800 | 750 |
| 526 | 20240621 | 105300 | 1619440450 | 48850 | 48850 | 48850 | 48850 | 0 |
| 527 | 20240621 | 105200 | 1619440450 | 48850 | 48850 | 48850 | 48850 | 230 |
| 528 | 20240621 | 105100 | 1608204950 | 48850 | 48850 | 48850 | 48800 | 63 |
| 529 | 20240621 | 105000 | 1605127450 | 48850 | 48850 | 48850 | 48800 | 39 |
| 530 | 20240621 | 104900 | 1603223200 | 48800 | 48850 | 48850 | 48800 | 20 |
| 531 | 20240621 | 104800 | 1602247100 | 48800 | 48800 | 48800 | 48800 | 69 |
| 532 | 20240621 | 104700 | 1598879900 | 48800 | 48900 | 48900 | 48800 | 1287 |
| 533 | 20240621 | 104600 | 1535987400 | 48900 | 48900 | 48900 | 48900 | 50 |
| 534 | 20240621 | 104500 | 1533542400 | 48900 | 49000 | 49000 | 48900 | 244 |
| 535 | 20240621 | 104400 | 1521590700 | 48950 | 48950 | 48950 | 48950 | 10 |
| 536 | 20240621 | 104300 | 1521101200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 537 | 20240621 | 104200 | 1521101200 | 48950 | 48900 | 48950 | 48900 | 202 |
| 538 | 20240621 | 104100 | 1511223300 | 48900 | 48900 | 48950 | 48900 | 36 |
| 539 | 20240621 | 104000 | 1509462800 | 48900 | 48900 | 48900 | 48900 | 20 |
| 540 | 20240621 | 103900 | 1508484800 | 48900 | 48900 | 48900 | 48900 | 132 |
| 541 | 20240621 | 103800 | 1502030000 | 49000 | 49000 | 49000 | 48900 | 46 |
| 542 | 20240621 | 103700 | 1499778500 | 49000 | 48900 | 49000 | 48900 | 19 |
| 543 | 20240621 | 103600 | 1498848600 | 48900 | 48900 | 48900 | 48900 | 2 |
| 544 | 20240621 | 103500 | 1498750800 | 48900 | 48950 | 48950 | 48900 | 86 |
| 545 | 20240621 | 103400 | 1494543400 | 48950 | 49100 | 49100 | 48950 | 101 |
| 546 | 20240621 | 103300 | 1489599300 | 49100 | 49100 | 49100 | 49100 | 0 |
| 547 | 20240621 | 103200 | 1489599300 | 49100 | 48950 | 49100 | 48950 | 47 |
| 548 | 20240621 | 103100 | 1487298500 | 48950 | 48950 | 48950 | 48950 | 70 |
| 549 | 20240621 | 103000 | 1483872000 | 49000 | 49000 | 49000 | 49000 | 81 |
| 550 | 20240621 | 102900 | 1479903000 | 48950 | 49100 | 49100 | 48950 | 78 |
| 551 | 20240621 | 102800 | 1476084300 | 48950 | 49000 | 49000 | 48950 | 188 |
| 552 | 20240621 | 102700 | 1466880550 | 49100 | 49100 | 49100 | 49100 | 0 |
| 553 | 20240621 | 102600 | 1466880550 | 49100 | 49150 | 49200 | 49100 | 245 |
| 554 | 20240621 | 102500 | 1454849450 | 49100 | 49100 | 49100 | 49100 | 215 |
| 555 | 20240621 | 102400 | 1444292950 | 49000 | 48950 | 49000 | 48950 | 108 |
| 556 | 20240621 | 102300 | 1439005600 | 48950 | 49100 | 49100 | 48950 | 194 |
| 557 | 20240621 | 102200 | 1429507650 | 49000 | 49100 | 49200 | 49000 | 465 |
| 558 | 20240621 | 102100 | 1406716600 | 49100 | 49200 | 49200 | 49050 | 26 |
| 559 | 20240621 | 102000 | 1405439850 | 49200 | 49250 | 49250 | 49100 | 1084 |
| 560 | 20240621 | 101900 | 1352153500 | 49250 | 49300 | 49450 | 49250 | 165 |
| 561 | 20240621 | 101800 | 1344024900 | 49250 | 49600 | 49600 | 49250 | 230 |
| 562 | 20240621 | 101700 | 1332676650 | 49550 | 49600 | 49600 | 49500 | 193 |
| 563 | 20240621 | 101600 | 1323111000 | 49600 | 49300 | 49600 | 49300 | 478 |
| 564 | 20240621 | 101500 | 1299495400 | 49350 | 49350 | 49350 | 49350 | 142 |
| 565 | 20240621 | 101400 | 1292487700 | 49350 | 49350 | 49350 | 49300 | 126 |
| 566 | 20240621 | 101300 | 1286272150 | 49350 | 49200 | 49350 | 49200 | 246 |
| 567 | 20240621 | 101200 | 1274165600 | 49200 | 49200 | 49250 | 49200 | 148 |
| 568 | 20240621 | 101100 | 1266882500 | 49200 | 49400 | 49400 | 49200 | 560 |
| 569 | 20240621 | 101000 | 1239235250 | 49400 | 49650 | 49700 | 49400 | 623 |
| 570 | 20240621 | 100900 | 1208381100 | 49700 | 49600 | 49750 | 49550 | 1454 |
| 571 | 20240621 | 100800 | 1136265400 | 49550 | 49250 | 49550 | 49250 | 2217 |
| 572 | 20240621 | 100700 | 1026747350 | 49250 | 49250 | 49250 | 49150 | 130 |
| 573 | 20240621 | 100600 | 1020352850 | 49100 | 49250 | 49250 | 49100 | 132 |
| 574 | 20240621 | 100500 | 1013861000 | 49250 | 49000 | 49250 | 49000 | 1406 |
| 575 | 20240621 | 100400 | 944820400 | 49000 | 48950 | 49050 | 48950 | 590 |
| 576 | 20240621 | 100300 | 915923800 | 48850 | 48950 | 48950 | 48850 | 99 |
| 577 | 20240621 | 100200 | 911087150 | 48950 | 49000 | 49000 | 48850 | 30 |
| 578 | 20240621 | 100100 | 909618000 | 49000 | 49000 | 49000 | 49000 | 62 |
| 579 | 20240621 | 100000 | 906580000 | 49000 | 49000 | 49000 | 49000 | 27 |
| 580 | 20240621 | 095900 | 905257000 | 48850 | 49000 | 49000 | 48850 | 82 |
| 581 | 20240621 | 095800 | 901247500 | 49000 | 48950 | 49000 | 48950 | 88 |
| 582 | 20240621 | 095700 | 896938750 | 48950 | 48950 | 48950 | 48950 | 10 |
| 583 | 20240621 | 095600 | 896449250 | 48950 | 48900 | 48950 | 48900 | 223 |
| 584 | 20240621 | 095500 | 885535650 | 48950 | 48950 | 48950 | 48950 | 5 |
| 585 | 20240621 | 095400 | 885290900 | 48950 | 48900 | 48950 | 48900 | 122 |
| 586 | 20240621 | 095300 | 879324800 | 48850 | 48900 | 48900 | 48850 | 23 |
| 587 | 20240621 | 095200 | 878200700 | 48850 | 48900 | 48900 | 48750 | 208 |
| 588 | 20240621 | 095100 | 868040250 | 48900 | 48700 | 48900 | 48700 | 6 |
| 589 | 20240621 | 095000 | 867747850 | 48700 | 48700 | 48700 | 48700 | 25 |
| 590 | 20240621 | 094900 | 866530350 | 48950 | 48950 | 48950 | 48950 | 20 |
| 591 | 20240621 | 094800 | 865551350 | 48950 | 48700 | 48950 | 48700 | 203 |
| 592 | 20240621 | 094700 | 855658250 | 48650 | 48700 | 48700 | 48600 | 232 |
| 593 | 20240621 | 094600 | 844373850 | 48700 | 48750 | 48750 | 48700 | 36 |
| 594 | 20240621 | 094500 | 842620550 | 48750 | 49000 | 49000 | 48700 | 968 |
| 595 | 20240621 | 094400 | 795401700 | 48900 | 48900 | 48900 | 48900 | 46 |
| 596 | 20240621 | 094300 | 793152300 | 48900 | 48950 | 49000 | 48900 | 218 |
| 597 | 20240621 | 094200 | 782491850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 598 | 20240621 | 094100 | 782491850 | 49150 | 48900 | 49150 | 48900 | 68 |
| 599 | 20240621 | 094000 | 779155400 | 48900 | 49000 | 49000 | 48900 | 131 |
| 600 | 20240621 | 093900 | 772748100 | 49000 | 49100 | 49100 | 49000 | 75 |
| 601 | 20240621 | 093800 | 769068400 | 49100 | 49200 | 49200 | 48950 | 314 |
| 602 | 20240621 | 093700 | 753665500 | 49200 | 49200 | 49300 | 49150 | 189 |
| 603 | 20240621 | 093600 | 744365450 | 49200 | 49000 | 49200 | 48950 | 546 |
| 604 | 20240621 | 093500 | 717542450 | 49000 | 49350 | 49350 | 49000 | 1190 |
| 605 | 20240621 | 093400 | 659100350 | 49400 | 49350 | 49400 | 49350 | 357 |
| 606 | 20240621 | 093300 | 641476350 | 49350 | 49450 | 49450 | 49050 | 429 |
| 607 | 20240621 | 093200 | 620313550 | 49400 | 49400 | 49500 | 49350 | 2510 |
| 608 | 20240621 | 093100 | 496299400 | 49450 | 49100 | 49500 | 48900 | 1892 |
| 609 | 20240621 | 093000 | 402993050 | 49100 | 48950 | 49100 | 48750 | 521 |
| 610 | 20240621 | 092900 | 377440700 | 48950 | 48800 | 48950 | 48800 | 74 |
| 611 | 20240621 | 092800 | 373828950 | 48750 | 48800 | 48800 | 48750 | 8 |
| 612 | 20240621 | 092700 | 373438800 | 48800 | 48750 | 48850 | 48600 | 488 |
| 613 | 20240621 | 092600 | 349620000 | 48750 | 48800 | 48800 | 48750 | 72 |
| 614 | 20240621 | 092500 | 346107450 | 48800 | 48600 | 48800 | 48600 | 16 |
| 615 | 20240621 | 092400 | 345327650 | 48600 | 48600 | 48700 | 48600 | 157 |
| 616 | 20240621 | 092300 | 337692750 | 48600 | 48700 | 48700 | 48600 | 140 |
| 617 | 20240621 | 092200 | 330880750 | 48700 | 48700 | 48700 | 48700 | 33 |
| 618 | 20240621 | 092100 | 329273650 | 48700 | 48600 | 48700 | 48600 | 138 |
| 619 | 20240621 | 092000 | 322557750 | 48600 | 48700 | 48700 | 48600 | 41 |
| 620 | 20240621 | 091900 | 320564650 | 48700 | 48700 | 48700 | 48700 | 2 |
| 621 | 20240621 | 091800 | 320467250 | 48700 | 48500 | 48700 | 48500 | 64 |
| 622 | 20240621 | 091700 | 317359850 | 48500 | 48500 | 48500 | 48500 | 10 |
| 623 | 20240621 | 091600 | 316874850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 624 | 20240621 | 091500 | 316874850 | 48500 | 48600 | 48600 | 48500 | 519 |
| 625 | 20240621 | 091400 | 291682350 | 48600 | 48600 | 48600 | 48600 | 22 |
| 626 | 20240621 | 091300 | 290613150 | 48700 | 48700 | 48700 | 48700 | 1 |
| 627 | 20240621 | 091200 | 290564450 | 48600 | 48650 | 48650 | 48600 | 230 |
| 628 | 20240621 | 091100 | 279381450 | 48650 | 48900 | 48900 | 48650 | 323 |
| 629 | 20240621 | 091000 | 263652350 | 48900 | 48900 | 48900 | 48900 | 1 |
| 630 | 20240621 | 090900 | 263603450 | 48900 | 49050 | 49050 | 48900 | 59 |
| 631 | 20240621 | 090800 | 260716500 | 48950 | 48600 | 48950 | 48600 | 388 |
| 632 | 20240621 | 090700 | 241759300 | 48600 | 48600 | 48600 | 48600 | 97 |
| 633 | 20240621 | 090600 | 237045100 | 48600 | 48800 | 48800 | 48600 | 27 |
| 634 | 20240621 | 090500 | 235732700 | 48600 | 48800 | 48800 | 48550 | 962 |
| 635 | 20240621 | 090400 | 188931350 | 48800 | 48800 | 49050 | 48800 | 624 |
| 636 | 20240621 | 090300 | 158476900 | 49100 | 48900 | 49100 | 48900 | 1035 |
| 637 | 20240621 | 090200 | 107796000 | 48900 | 49050 | 49050 | 48900 | 310 |
| 638 | 20240621 | 090100 | 92604050 | 49050 | 49000 | 49050 | 48750 | 310 |
| 639 | 20240621 | 090000 | 77457200 | 49000 | 48300 | 49000 | 48300 | 1515 |