32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 185600 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 3170 |
| 3 | 20240612 | 185500 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20240612 | 185400 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20240612 | 185300 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20240612 | 185200 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20240612 | 185100 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20240612 | 185000 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20240612 | 184900 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20240612 | 184800 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20240612 | 184700 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20240612 | 184600 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20240612 | 184500 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20240612 | 184400 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20240612 | 184300 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20240612 | 184200 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20240612 | 184100 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20240612 | 184000 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20240612 | 183900 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20240612 | 183800 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20240612 | 183700 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20240612 | 183600 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20240612 | 183500 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20240612 | 183400 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20240612 | 183300 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20240612 | 183200 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20240612 | 183100 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20240612 | 183000 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20240612 | 182900 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20240612 | 182800 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20240612 | 182700 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20240612 | 182600 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 3170 |
| 33 | 20240612 | 182500 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20240612 | 182400 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20240612 | 182300 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20240612 | 182200 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20240612 | 182100 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20240612 | 182000 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20240612 | 181900 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20240612 | 181800 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20240612 | 181700 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20240612 | 181600 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20240612 | 181500 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20240612 | 181400 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20240612 | 181300 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20240612 | 181200 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20240612 | 181100 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20240612 | 181000 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20240612 | 180900 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20240612 | 180800 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20240612 | 180700 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20240612 | 180600 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20240612 | 180500 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20240612 | 180400 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20240612 | 180300 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20240612 | 180200 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20240612 | 180100 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20240612 | 180000 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20240612 | 175900 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20240612 | 175800 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20240612 | 175700 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20240612 | 175600 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 3170 |
| 63 | 20240612 | 175500 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20240612 | 175400 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20240612 | 175300 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20240612 | 175200 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20240612 | 175100 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20240612 | 175000 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20240612 | 174900 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20240612 | 174800 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20240612 | 174700 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20240612 | 174600 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20240612 | 174500 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20240612 | 174400 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20240612 | 174300 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20240612 | 174200 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20240612 | 174100 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20240612 | 174000 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20240612 | 173900 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20240612 | 173800 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20240612 | 173700 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20240612 | 173600 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20240612 | 173500 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20240612 | 173400 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20240612 | 173300 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20240612 | 173200 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20240612 | 173100 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20240612 | 173000 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20240612 | 172900 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20240612 | 172800 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20240612 | 172700 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20240612 | 172600 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 3170 |
| 93 | 20240612 | 172500 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20240612 | 172400 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20240612 | 172300 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20240612 | 172200 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20240612 | 172100 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20240612 | 172000 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20240612 | 171900 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20240612 | 171800 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20240612 | 171700 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20240612 | 171600 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20240612 | 171500 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20240612 | 171400 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20240612 | 171300 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20240612 | 171200 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20240612 | 171100 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20240612 | 171000 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20240612 | 170900 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20240612 | 170800 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20240612 | 170700 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20240612 | 170600 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20240612 | 170500 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20240612 | 170400 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20240612 | 170300 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20240612 | 170200 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20240612 | 170100 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20240612 | 170000 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20240612 | 165900 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20240612 | 165800 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20240612 | 165700 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20240612 | 165600 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 3170 |
| 123 | 20240612 | 165500 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20240612 | 165400 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20240612 | 165300 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20240612 | 165200 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20240612 | 165100 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20240612 | 165000 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20240612 | 164900 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20240612 | 164800 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20240612 | 164700 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20240612 | 164600 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20240612 | 164500 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20240612 | 164400 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20240612 | 164300 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20240612 | 164200 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20240612 | 164100 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20240612 | 164000 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20240612 | 163900 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20240612 | 163800 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20240612 | 163700 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20240612 | 163600 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20240612 | 163500 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20240612 | 163400 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20240612 | 163300 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20240612 | 163200 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20240612 | 163100 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20240612 | 163000 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20240612 | 162900 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20240612 | 162800 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20240612 | 162700 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20240612 | 162600 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 3170 |
| 153 | 20240612 | 162500 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20240612 | 162400 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20240612 | 162300 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20240612 | 162200 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20240612 | 162100 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20240612 | 162000 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20240612 | 161900 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20240612 | 161800 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20240612 | 161700 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20240612 | 161600 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20240612 | 161500 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20240612 | 161400 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20240612 | 161300 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20240612 | 161200 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20240612 | 161100 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20240612 | 161000 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20240612 | 160900 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20240612 | 160800 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20240612 | 160700 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20240612 | 160600 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20240612 | 160500 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20240612 | 160400 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20240612 | 160300 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20240612 | 160200 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20240612 | 160100 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20240612 | 160000 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20240612 | 155900 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20240612 | 155800 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20240612 | 155700 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20240612 | 155600 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 3170 |
| 183 | 20240612 | 155500 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 184 | 20240612 | 155400 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 185 | 20240612 | 155300 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 186 | 20240612 | 155200 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 187 | 20240612 | 155100 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 188 | 20240612 | 155000 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 189 | 20240612 | 154900 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 190 | 20240612 | 154800 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 191 | 20240612 | 154700 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 192 | 20240612 | 154600 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 193 | 20240612 | 154500 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 194 | 20240612 | 154400 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 195 | 20240612 | 154300 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 196 | 20240612 | 154200 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 197 | 20240612 | 154100 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 198 | 20240612 | 154000 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 199 | 20240612 | 153900 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 200 | 20240612 | 153800 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 201 | 20240612 | 153700 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 202 | 20240612 | 153600 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 203 | 20240612 | 153500 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 204 | 20240612 | 153400 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 205 | 20240612 | 153300 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 206 | 20240612 | 153200 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 207 | 20240612 | 153100 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 208 | 20240612 | 153000 | 5919524050 | 20750 | 20750 | 20750 | 20750 | 3170 |
| 209 | 20240612 | 152900 | 5853746550 | 20650 | 20650 | 20650 | 20650 | 0 |
| 210 | 20240612 | 152800 | 5853746550 | 20650 | 20650 | 20650 | 20650 | 0 |
| 211 | 20240612 | 152700 | 5853746550 | 20650 | 20650 | 20650 | 20650 | 0 |
| 212 | 20240612 | 152600 | 5853746550 | 20650 | 20650 | 20650 | 20650 | 0 |
| 213 | 20240612 | 152500 | 5853746550 | 20650 | 20650 | 20650 | 20650 | 0 |
| 214 | 20240612 | 152400 | 5853746550 | 20650 | 20650 | 20650 | 20650 | 0 |
| 215 | 20240612 | 152300 | 5853746550 | 20650 | 20650 | 20650 | 20650 | 0 |
| 216 | 20240612 | 152200 | 5853746550 | 20650 | 20650 | 20650 | 20650 | 0 |
| 217 | 20240612 | 152100 | 5853746550 | 20650 | 20650 | 20650 | 20650 | 0 |
| 218 | 20240612 | 152000 | 5853746550 | 20650 | 20650 | 20650 | 20650 | 0 |
| 219 | 20240612 | 151900 | 5853746550 | 20650 | 20750 | 20750 | 20650 | 2878 |
| 220 | 20240612 | 151800 | 5794164850 | 20750 | 20750 | 20800 | 20750 | 664 |
| 221 | 20240612 | 151700 | 5780374300 | 20800 | 20750 | 20800 | 20750 | 74 |
| 222 | 20240612 | 151600 | 5778837650 | 20800 | 20800 | 20800 | 20800 | 1 |
| 223 | 20240612 | 151500 | 5778816850 | 20800 | 20750 | 20800 | 20750 | 107 |
| 224 | 20240612 | 151400 | 5776596500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 225 | 20240612 | 151300 | 5776596500 | 20750 | 20750 | 20750 | 20750 | 1 |
| 226 | 20240612 | 151200 | 5776575750 | 20750 | 20800 | 20800 | 20750 | 245 |
| 227 | 20240612 | 151100 | 5771480000 | 20850 | 20800 | 20850 | 20800 | 730 |
| 228 | 20240612 | 151000 | 5756270150 | 20800 | 20850 | 20850 | 20800 | 552 |
| 229 | 20240612 | 150900 | 5744788500 | 20850 | 20750 | 20850 | 20750 | 2 |
| 230 | 20240612 | 150800 | 5744746900 | 20750 | 20750 | 20750 | 20750 | 0 |
| 231 | 20240612 | 150700 | 5744746900 | 20750 | 20750 | 20750 | 20750 | 120 |
| 232 | 20240612 | 150600 | 5742256900 | 20750 | 20800 | 20800 | 20750 | 200 |
| 233 | 20240612 | 150500 | 5738101950 | 20800 | 20800 | 20800 | 20800 | 1 |
| 234 | 20240612 | 150400 | 5738081150 | 20850 | 20800 | 20850 | 20800 | 53 |
| 235 | 20240612 | 150300 | 5736978600 | 20750 | 20750 | 20750 | 20750 | 1 |
| 236 | 20240612 | 150200 | 5736957850 | 20750 | 20800 | 20800 | 20750 | 102 |
| 237 | 20240612 | 150100 | 5734836300 | 20800 | 20800 | 20800 | 20800 | 28 |
| 238 | 20240612 | 150000 | 5734253900 | 20800 | 20800 | 20800 | 20800 | 420 |
| 239 | 20240612 | 145900 | 5725517900 | 20800 | 20850 | 20850 | 20800 | 117 |
| 240 | 20240612 | 145800 | 5723079300 | 20800 | 20800 | 20850 | 20800 | 365 |
| 241 | 20240612 | 145700 | 5715479800 | 20850 | 20850 | 20850 | 20800 | 236 |
| 242 | 20240612 | 145600 | 5710565000 | 20850 | 20850 | 20850 | 20850 | 10 |
| 243 | 20240612 | 145500 | 5710356500 | 20850 | 20850 | 20850 | 20850 | 1 |
| 244 | 20240612 | 145400 | 5710335650 | 20800 | 20750 | 20800 | 20750 | 40 |
| 245 | 20240612 | 145300 | 5709503700 | 20750 | 20750 | 20750 | 20750 | 101 |
| 246 | 20240612 | 145200 | 5707407950 | 20750 | 20750 | 20750 | 20750 | 22 |
| 247 | 20240612 | 145100 | 5706951450 | 20800 | 20800 | 20800 | 20800 | 267 |
| 248 | 20240612 | 145000 | 5701397850 | 20800 | 20900 | 20900 | 20800 | 1560 |
| 249 | 20240612 | 144900 | 5668871400 | 20900 | 20900 | 20900 | 20900 | 6 |
| 250 | 20240612 | 144800 | 5668746000 | 20950 | 20950 | 20950 | 20850 | 89 |
| 251 | 20240612 | 144700 | 5666885850 | 20950 | 20850 | 20950 | 20850 | 544 |
| 252 | 20240612 | 144600 | 5655516200 | 20850 | 20850 | 20850 | 20850 | 0 |
| 253 | 20240612 | 144500 | 5655516200 | 20850 | 20850 | 20850 | 20850 | 2 |
| 254 | 20240612 | 144400 | 5655474500 | 20900 | 20900 | 20900 | 20850 | 684 |
| 255 | 20240612 | 144300 | 5641183950 | 20900 | 20850 | 20900 | 20850 | 617 |
| 256 | 20240612 | 144200 | 5628312100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 257 | 20240612 | 144100 | 5628312100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 258 | 20240612 | 144000 | 5628312100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 259 | 20240612 | 143900 | 5628312100 | 20750 | 20750 | 20750 | 20750 | 1 |
| 260 | 20240612 | 143800 | 5628291350 | 20800 | 20800 | 20800 | 20800 | 104 |
| 261 | 20240612 | 143700 | 5626128150 | 20850 | 20800 | 20850 | 20800 | 112 |
| 262 | 20240612 | 143600 | 5623793000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 263 | 20240612 | 143500 | 5623793000 | 20800 | 20850 | 20850 | 20800 | 11 |
| 264 | 20240612 | 143400 | 5623563700 | 20850 | 20850 | 20850 | 20800 | 4 |
| 265 | 20240612 | 143300 | 5623480350 | 20800 | 20800 | 20850 | 20800 | 493 |
| 266 | 20240612 | 143200 | 5613225900 | 20800 | 20800 | 20800 | 20800 | 15 |
| 267 | 20240612 | 143100 | 5612913900 | 20800 | 20800 | 20800 | 20800 | 136 |
| 268 | 20240612 | 143000 | 5610085100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 269 | 20240612 | 142900 | 5610085100 | 20750 | 20800 | 20800 | 20750 | 2 |
| 270 | 20240612 | 142800 | 5610043550 | 20750 | 20750 | 20750 | 20750 | 1 |
| 271 | 20240612 | 142700 | 5610022800 | 20850 | 20850 | 20850 | 20850 | 0 |
| 272 | 20240612 | 142600 | 5610022800 | 20850 | 20850 | 20850 | 20850 | 2 |
| 273 | 20240612 | 142500 | 5609981100 | 20850 | 20700 | 20850 | 20700 | 52 |
| 274 | 20240612 | 142400 | 5608904400 | 20700 | 20850 | 20850 | 20700 | 2 |
| 275 | 20240612 | 142300 | 5608862850 | 20800 | 20800 | 20800 | 20800 | 0 |
| 276 | 20240612 | 142200 | 5608862850 | 20800 | 20800 | 20800 | 20800 | 0 |
| 277 | 20240612 | 142100 | 5608862850 | 20800 | 20700 | 20800 | 20700 | 84 |
| 278 | 20240612 | 142000 | 5607122850 | 20700 | 20800 | 20800 | 20700 | 1172 |
| 279 | 20240612 | 141900 | 5582827050 | 20800 | 20800 | 20800 | 20800 | 60 |
| 280 | 20240612 | 141800 | 5581579050 | 20800 | 20800 | 20800 | 20800 | 8 |
| 281 | 20240612 | 141700 | 5581412650 | 20800 | 20800 | 20800 | 20800 | 301 |
| 282 | 20240612 | 141600 | 5575151850 | 20800 | 20800 | 20800 | 20800 | 23 |
| 283 | 20240612 | 141500 | 5574673450 | 20800 | 20800 | 20800 | 20800 | 5 |
| 284 | 20240612 | 141400 | 5574569450 | 20800 | 20900 | 20900 | 20800 | 138 |
| 285 | 20240612 | 141300 | 5571696250 | 20850 | 20850 | 20850 | 20850 | 1 |
| 286 | 20240612 | 141200 | 5571675400 | 20850 | 20800 | 20850 | 20800 | 933 |
| 287 | 20240612 | 141100 | 5552260300 | 20850 | 20850 | 20850 | 20850 | 98 |
| 288 | 20240612 | 141000 | 5550217000 | 20850 | 20900 | 20900 | 20850 | 85 |
| 289 | 20240612 | 140900 | 5548444550 | 20800 | 20800 | 20800 | 20800 | 1 |
| 290 | 20240612 | 140800 | 5548423750 | 20900 | 20900 | 20900 | 20900 | 1 |
| 291 | 20240612 | 140700 | 5548402850 | 20850 | 20850 | 20850 | 20850 | 1 |
| 292 | 20240612 | 140600 | 5548382000 | 20800 | 20850 | 20850 | 20800 | 93 |
| 293 | 20240612 | 140500 | 5546444600 | 20850 | 20850 | 20850 | 20800 | 226 |
| 294 | 20240612 | 140400 | 5541732750 | 20850 | 20850 | 20850 | 20850 | 4 |
| 295 | 20240612 | 140300 | 5541649350 | 20850 | 20850 | 20850 | 20850 | 34 |
| 296 | 20240612 | 140200 | 5540940450 | 20800 | 20800 | 20800 | 20800 | 14 |
| 297 | 20240612 | 140100 | 5540649250 | 20800 | 20900 | 20900 | 20800 | 22 |
| 298 | 20240612 | 140000 | 5540190650 | 20900 | 20800 | 20900 | 20800 | 515 |
| 299 | 20240612 | 135900 | 5529454500 | 20800 | 20750 | 20850 | 20750 | 84 |
| 300 | 20240612 | 135800 | 5527706350 | 20750 | 20750 | 20750 | 20750 | 1 |
| 301 | 20240612 | 135700 | 5527685600 | 20750 | 20800 | 20800 | 20750 | 969 |
| 302 | 20240612 | 135600 | 5507574250 | 20800 | 20800 | 20800 | 20800 | 338 |
| 303 | 20240612 | 135500 | 5500543850 | 20800 | 20800 | 20800 | 20800 | 17 |
| 304 | 20240612 | 135400 | 5500190250 | 20800 | 20850 | 20850 | 20800 | 96 |
| 305 | 20240612 | 135300 | 5498189700 | 20850 | 20800 | 20850 | 20800 | 319 |
| 306 | 20240612 | 135200 | 5491541450 | 20800 | 20850 | 20850 | 20800 | 116 |
| 307 | 20240612 | 135100 | 5489123650 | 20850 | 20800 | 20850 | 20800 | 2 |
| 308 | 20240612 | 135000 | 5489082000 | 20800 | 20800 | 20800 | 20800 | 48 |
| 309 | 20240612 | 134900 | 5488083600 | 20800 | 20750 | 20800 | 20750 | 404 |
| 310 | 20240612 | 134800 | 5479688300 | 20700 | 20750 | 20750 | 20700 | 86 |
| 311 | 20240612 | 134700 | 5477908000 | 20800 | 20800 | 20800 | 20750 | 52 |
| 312 | 20240612 | 134600 | 5476828900 | 20800 | 20750 | 20800 | 20750 | 54 |
| 313 | 20240612 | 134500 | 5475705750 | 20700 | 20850 | 20850 | 20700 | 1040 |
| 314 | 20240612 | 134400 | 5454102500 | 20850 | 20850 | 20850 | 20850 | 309 |
| 315 | 20240612 | 134300 | 5447659850 | 20850 | 20800 | 20850 | 20800 | 528 |
| 316 | 20240612 | 134200 | 5436652350 | 20800 | 20850 | 20950 | 20800 | 788 |
| 317 | 20240612 | 134100 | 5420182050 | 20900 | 20750 | 20900 | 20750 | 101 |
| 318 | 20240612 | 134000 | 5418073800 | 20900 | 20750 | 20900 | 20750 | 553 |
| 319 | 20240612 | 133900 | 5406563700 | 20750 | 20750 | 20750 | 20700 | 1343 |
| 320 | 20240612 | 133800 | 5378710700 | 20800 | 20900 | 20900 | 20800 | 1057 |
| 321 | 20240612 | 133700 | 5356693500 | 20900 | 20800 | 20900 | 20800 | 166 |
| 322 | 20240612 | 133600 | 5353230250 | 20800 | 20800 | 20800 | 20800 | 48 |
| 323 | 20240612 | 133500 | 5352231850 | 20800 | 20850 | 20850 | 20800 | 1185 |
| 324 | 20240612 | 133400 | 5327568450 | 20800 | 20950 | 20950 | 20800 | 555 |
| 325 | 20240612 | 133300 | 5315976900 | 20950 | 20850 | 21000 | 20800 | 1824 |
| 326 | 20240612 | 133200 | 5277848400 | 20850 | 21100 | 21100 | 20850 | 2981 |
| 327 | 20240612 | 133100 | 5215366250 | 21100 | 20750 | 21150 | 20650 | 7065 |
| 328 | 20240612 | 133000 | 5067901750 | 20750 | 20600 | 20750 | 20600 | 1247 |
| 329 | 20240612 | 132900 | 5042142650 | 20550 | 20600 | 20600 | 20500 | 1730 |
| 330 | 20240612 | 132800 | 5006579150 | 20650 | 20500 | 20650 | 20350 | 4506 |
| 331 | 20240612 | 132700 | 4914441150 | 20500 | 20600 | 20700 | 20400 | 7521 |
| 332 | 20240612 | 132600 | 4760192700 | 20600 | 20800 | 20800 | 20200 | 21056 |
| 333 | 20240612 | 132500 | 4328879350 | 20800 | 21500 | 21950 | 20350 | 69737 |
| 334 | 20240612 | 132400 | 2849634650 | 21500 | 21450 | 21550 | 21450 | 1716 |
| 335 | 20240612 | 132300 | 2812742100 | 21500 | 21550 | 21550 | 21500 | 745 |
| 336 | 20240612 | 132200 | 2796719300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 337 | 20240612 | 132100 | 2796719300 | 21550 | 21600 | 21650 | 21550 | 814 |
| 338 | 20240612 | 132000 | 2779098650 | 21650 | 21600 | 21650 | 21600 | 178 |
| 339 | 20240612 | 131900 | 2775253600 | 21600 | 21650 | 21650 | 21600 | 188 |
| 340 | 20240612 | 131800 | 2771184600 | 21700 | 21700 | 21700 | 21650 | 73 |
| 341 | 20240612 | 131700 | 2769603200 | 21700 | 21650 | 21700 | 21650 | 82 |
| 342 | 20240612 | 131600 | 2767827850 | 21650 | 21700 | 21700 | 21650 | 105 |
| 343 | 20240612 | 131500 | 2765549600 | 21700 | 21700 | 21700 | 21650 | 4 |
| 344 | 20240612 | 131400 | 2765462850 | 21650 | 21600 | 21650 | 21600 | 87 |
| 345 | 20240612 | 131300 | 2763579350 | 21600 | 21600 | 21600 | 21550 | 87 |
| 346 | 20240612 | 131200 | 2761700200 | 21600 | 21550 | 21600 | 21550 | 2828 |
| 347 | 20240612 | 131100 | 2700756750 | 21550 | 21550 | 21550 | 21550 | 1 |
| 348 | 20240612 | 131000 | 2700735200 | 21650 | 21600 | 21650 | 21600 | 248 |
| 349 | 20240612 | 130900 | 2695372050 | 21600 | 21600 | 21600 | 21600 | 13 |
| 350 | 20240612 | 130800 | 2695091250 | 21650 | 21700 | 21700 | 21650 | 147 |
| 351 | 20240612 | 130700 | 2691908650 | 21700 | 21700 | 21700 | 21700 | 383 |
| 352 | 20240612 | 130600 | 2683597550 | 21800 | 21750 | 21800 | 21700 | 2324 |
| 353 | 20240612 | 130500 | 2633046950 | 21700 | 21700 | 21700 | 21650 | 598 |
| 354 | 20240612 | 130400 | 2620075150 | 21700 | 21750 | 21750 | 21700 | 186 |
| 355 | 20240612 | 130300 | 2616038550 | 21750 | 21700 | 21750 | 21650 | 1373 |
| 356 | 20240612 | 130200 | 2586254400 | 21650 | 21650 | 21700 | 21650 | 397 |
| 357 | 20240612 | 130100 | 2577648550 | 21650 | 21650 | 21650 | 21650 | 59 |
| 358 | 20240612 | 130000 | 2576371200 | 21650 | 21700 | 21700 | 21650 | 5 |
| 359 | 20240612 | 125900 | 2576262900 | 21650 | 21550 | 21650 | 21550 | 262 |
| 360 | 20240612 | 125800 | 2570591400 | 21600 | 21450 | 21600 | 21450 | 645 |
| 361 | 20240612 | 125700 | 2556692450 | 21450 | 21450 | 21450 | 21450 | 8 |
| 362 | 20240612 | 125600 | 2556520850 | 21450 | 21450 | 21450 | 21450 | 7 |
| 363 | 20240612 | 125500 | 2556370700 | 21450 | 21550 | 21550 | 21450 | 9 |
| 364 | 20240612 | 125400 | 2556177550 | 21450 | 21550 | 21550 | 21450 | 599 |
| 365 | 20240612 | 125300 | 2543300350 | 21550 | 21550 | 21550 | 21550 | 7 |
| 366 | 20240612 | 125200 | 2543149500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 367 | 20240612 | 125100 | 2543149500 | 21500 | 21500 | 21550 | 21500 | 14 |
| 368 | 20240612 | 125000 | 2542848450 | 21500 | 21500 | 21650 | 21500 | 508 |
| 369 | 20240612 | 124900 | 2531852850 | 21500 | 21500 | 21500 | 21500 | 7 |
| 370 | 20240612 | 124800 | 2531702350 | 21500 | 21650 | 21650 | 21500 | 108 |
| 371 | 20240612 | 124700 | 2529380200 | 21650 | 21500 | 21650 | 21500 | 561 |
| 372 | 20240612 | 124600 | 2517263350 | 21500 | 21500 | 21500 | 21500 | 110 |
| 373 | 20240612 | 124500 | 2514898350 | 21500 | 21500 | 21500 | 21500 | 360 |
| 374 | 20240612 | 124400 | 2507158350 | 21500 | 21500 | 21500 | 21500 | 14 |
| 375 | 20240612 | 124300 | 2506857350 | 21500 | 21550 | 21550 | 21500 | 386 |
| 376 | 20240612 | 124200 | 2498539350 | 21550 | 21550 | 21550 | 21550 | 108 |
| 377 | 20240612 | 124100 | 2496211950 | 21550 | 21650 | 21650 | 21550 | 295 |
| 378 | 20240612 | 124000 | 2489836650 | 21600 | 21600 | 21600 | 21600 | 659 |
| 379 | 20240612 | 123900 | 2475602250 | 21600 | 21650 | 21700 | 21600 | 222 |
| 380 | 20240612 | 123800 | 2470802350 | 21600 | 21650 | 21650 | 21600 | 20 |
| 381 | 20240612 | 123700 | 2470369700 | 21650 | 21600 | 21650 | 21600 | 61 |
| 382 | 20240612 | 123600 | 2469049600 | 21600 | 21600 | 21600 | 21600 | 764 |
| 383 | 20240612 | 123500 | 2452547200 | 21600 | 21600 | 21600 | 21600 | 107 |
| 384 | 20240612 | 123400 | 2450236000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 385 | 20240612 | 123300 | 2450236000 | 21600 | 21650 | 21650 | 21600 | 154 |
| 386 | 20240612 | 123200 | 2446902300 | 21600 | 21600 | 21600 | 21600 | 18 |
| 387 | 20240612 | 123100 | 2446513500 | 21600 | 21650 | 21650 | 21600 | 71 |
| 388 | 20240612 | 123000 | 2444979850 | 21600 | 21600 | 21600 | 21600 | 7 |
| 389 | 20240612 | 122900 | 2444828650 | 21600 | 21600 | 21600 | 21600 | 8 |
| 390 | 20240612 | 122800 | 2444655850 | 21700 | 21600 | 21700 | 21600 | 20 |
| 391 | 20240612 | 122700 | 2444222550 | 21600 | 21650 | 21650 | 21600 | 1351 |
| 392 | 20240612 | 122600 | 2414974700 | 21650 | 21650 | 21650 | 21650 | 315 |
| 393 | 20240612 | 122500 | 2408154950 | 21650 | 21650 | 21700 | 21650 | 23 |
| 394 | 20240612 | 122400 | 2407656950 | 21700 | 21650 | 21700 | 21650 | 1001 |
| 395 | 20240612 | 122300 | 2385951200 | 21650 | 21600 | 21650 | 21550 | 1323 |
| 396 | 20240612 | 122200 | 2357338750 | 21600 | 21550 | 21600 | 21550 | 386 |
| 397 | 20240612 | 122100 | 2349001550 | 21550 | 21550 | 21550 | 21550 | 101 |
| 398 | 20240612 | 122000 | 2346825000 | 21550 | 21600 | 21600 | 21550 | 137 |
| 399 | 20240612 | 121900 | 2343870750 | 21550 | 21600 | 21600 | 21550 | 13 |
| 400 | 20240612 | 121800 | 2343590300 | 21550 | 21550 | 21550 | 21550 | 27 |
| 401 | 20240612 | 121700 | 2343008450 | 21600 | 21600 | 21600 | 21600 | 133 |
| 402 | 20240612 | 121600 | 2340135650 | 21600 | 21600 | 21600 | 21600 | 8 |
| 403 | 20240612 | 121500 | 2339962850 | 21650 | 21600 | 21650 | 21600 | 53 |
| 404 | 20240612 | 121400 | 2338816150 | 21600 | 21550 | 21650 | 21550 | 1459 |
| 405 | 20240612 | 121300 | 2307252750 | 21600 | 21600 | 21600 | 21600 | 21 |
| 406 | 20240612 | 121200 | 2306799150 | 21600 | 21600 | 21600 | 21550 | 32 |
| 407 | 20240612 | 121100 | 2306108300 | 21550 | 21600 | 21600 | 21550 | 2364 |
| 408 | 20240612 | 121000 | 2255072750 | 21600 | 21600 | 21600 | 21600 | 936 |
| 409 | 20240612 | 120900 | 2234855150 | 21600 | 21600 | 21600 | 21600 | 105 |
| 410 | 20240612 | 120800 | 2232587150 | 21600 | 21600 | 21650 | 21600 | 318 |
| 411 | 20240612 | 120700 | 2225704300 | 21600 | 21600 | 21650 | 21600 | 13 |
| 412 | 20240612 | 120600 | 2225423450 | 21600 | 21600 | 21600 | 21600 | 160 |
| 413 | 20240612 | 120500 | 2221967450 | 21650 | 21650 | 21700 | 21650 | 342 |
| 414 | 20240612 | 120400 | 2214563050 | 21700 | 21700 | 21700 | 21700 | 128 |
| 415 | 20240612 | 120300 | 2211785450 | 21700 | 21650 | 21750 | 21650 | 145 |
| 416 | 20240612 | 120200 | 2208639350 | 21650 | 21700 | 21750 | 21650 | 3002 |
| 417 | 20240612 | 120100 | 2143617200 | 21700 | 21800 | 21800 | 21700 | 1123 |
| 418 | 20240612 | 120000 | 2119146750 | 21800 | 21750 | 21800 | 21700 | 2979 |
| 419 | 20240612 | 115900 | 2054301250 | 21800 | 21700 | 21800 | 21650 | 4150 |
| 420 | 20240612 | 115800 | 1964256400 | 21700 | 21600 | 21700 | 21600 | 2913 |
| 421 | 20240612 | 115700 | 1901123650 | 21650 | 21600 | 21650 | 21600 | 260 |
| 422 | 20240612 | 115600 | 1895503050 | 21600 | 21650 | 21650 | 21600 | 630 |
| 423 | 20240612 | 115500 | 1881864200 | 21650 | 21550 | 21700 | 21550 | 947 |
| 424 | 20240612 | 115400 | 1861383900 | 21700 | 21450 | 21750 | 21450 | 10614 |
| 425 | 20240612 | 115300 | 1631427400 | 21450 | 21450 | 21450 | 21450 | 1109 |
| 426 | 20240612 | 115200 | 1607639350 | 21450 | 21500 | 21550 | 21400 | 2583 |
| 427 | 20240612 | 115100 | 1552051950 | 21350 | 21450 | 21500 | 21300 | 1508 |
| 428 | 20240612 | 115000 | 1519632300 | 21500 | 21450 | 21500 | 21450 | 1189 |
| 429 | 20240612 | 114900 | 1494075450 | 21450 | 21400 | 21500 | 21400 | 1470 |
| 430 | 20240612 | 114800 | 1462567350 | 21300 | 21350 | 21350 | 21300 | 207 |
| 431 | 20240612 | 114700 | 1458148250 | 21300 | 21350 | 21350 | 21300 | 16 |
| 432 | 20240612 | 114600 | 1457807400 | 21250 | 21300 | 21300 | 21250 | 37 |
| 433 | 20240612 | 114500 | 1457019650 | 21300 | 21300 | 21300 | 21300 | 7 |
| 434 | 20240612 | 114400 | 1456870550 | 21300 | 21300 | 21300 | 21300 | 33 |
| 435 | 20240612 | 114300 | 1456167650 | 21300 | 21300 | 21300 | 21300 | 8 |
| 436 | 20240612 | 114200 | 1455997250 | 21300 | 21300 | 21300 | 21300 | 109 |
| 437 | 20240612 | 114100 | 1453675550 | 21300 | 21300 | 21300 | 21300 | 26 |
| 438 | 20240612 | 114000 | 1453121750 | 21350 | 21300 | 21350 | 21300 | 58 |
| 439 | 20240612 | 113900 | 1451883850 | 21400 | 21350 | 21400 | 21300 | 212 |
| 440 | 20240612 | 113800 | 1447367950 | 21350 | 21350 | 21350 | 21350 | 6 |
| 441 | 20240612 | 113700 | 1447239850 | 21350 | 21300 | 21350 | 21300 | 6 |
| 442 | 20240612 | 113600 | 1447111800 | 21300 | 21350 | 21500 | 21300 | 326 |
| 443 | 20240612 | 113500 | 1440137100 | 21350 | 21400 | 21400 | 21350 | 879 |
| 444 | 20240612 | 113400 | 1421332450 | 21400 | 21450 | 21450 | 21400 | 698 |
| 445 | 20240612 | 113300 | 1406367500 | 21400 | 21300 | 21400 | 21300 | 746 |
| 446 | 20240612 | 113200 | 1390422600 | 21250 | 21250 | 21250 | 21250 | 8 |
| 447 | 20240612 | 113100 | 1390252600 | 21300 | 21300 | 21300 | 21300 | 59 |
| 448 | 20240612 | 113000 | 1388995900 | 21300 | 21300 | 21300 | 21300 | 604 |
| 449 | 20240612 | 112900 | 1376130700 | 21250 | 21300 | 21300 | 21250 | 291 |
| 450 | 20240612 | 112800 | 1369936800 | 21250 | 21300 | 21300 | 21250 | 114 |
| 451 | 20240612 | 112700 | 1367509300 | 21250 | 21250 | 21250 | 21250 | 139 |
| 452 | 20240612 | 112600 | 1364555550 | 21250 | 21250 | 21300 | 21250 | 398 |
| 453 | 20240612 | 112500 | 1356093050 | 21250 | 21250 | 21250 | 21250 | 32 |
| 454 | 20240612 | 112400 | 1355413050 | 21250 | 21250 | 21300 | 21250 | 67 |
| 455 | 20240612 | 112300 | 1353986750 | 21250 | 21250 | 21250 | 21250 | 8 |
| 456 | 20240612 | 112200 | 1353816750 | 21250 | 21250 | 21250 | 21250 | 215 |
| 457 | 20240612 | 112100 | 1349248000 | 21250 | 21250 | 21250 | 21250 | 14 |
| 458 | 20240612 | 112000 | 1348950500 | 21250 | 21250 | 21250 | 21250 | 8 |
| 459 | 20240612 | 111900 | 1348780500 | 21300 | 21300 | 21300 | 21250 | 141 |
| 460 | 20240612 | 111800 | 1345779200 | 21250 | 21250 | 21250 | 21250 | 253 |
| 461 | 20240612 | 111700 | 1340402950 | 21250 | 21300 | 21300 | 21250 | 8 |
| 462 | 20240612 | 111600 | 1340232900 | 21250 | 21250 | 21250 | 21250 | 11 |
| 463 | 20240612 | 111500 | 1339999150 | 21250 | 21250 | 21250 | 21250 | 7 |
| 464 | 20240612 | 111400 | 1339850400 | 21250 | 21250 | 21250 | 21250 | 8 |
| 465 | 20240612 | 111300 | 1339680400 | 21250 | 21250 | 21250 | 21250 | 0 |
| 466 | 20240612 | 111200 | 1339680400 | 21250 | 21400 | 21450 | 21250 | 223 |
| 467 | 20240612 | 111100 | 1334903800 | 21250 | 21300 | 21400 | 21250 | 529 |
| 468 | 20240612 | 111000 | 1323592800 | 21250 | 21300 | 21300 | 21250 | 17 |
| 469 | 20240612 | 110900 | 1323231350 | 21350 | 21250 | 21350 | 21250 | 726 |
| 470 | 20240612 | 110800 | 1307776400 | 21300 | 21350 | 21350 | 21300 | 129 |
| 471 | 20240612 | 110700 | 1305028600 | 21300 | 21300 | 21300 | 21300 | 61 |
| 472 | 20240612 | 110600 | 1303729300 | 21300 | 21300 | 21400 | 21300 | 123 |
| 473 | 20240612 | 110500 | 1301104300 | 21250 | 21250 | 21450 | 21250 | 377 |
| 474 | 20240612 | 110400 | 1293037400 | 21250 | 21350 | 21400 | 21250 | 307 |
| 475 | 20240612 | 110300 | 1286483750 | 21350 | 21250 | 21400 | 21150 | 1673 |
| 476 | 20240612 | 110200 | 1250909050 | 21450 | 21150 | 21700 | 21150 | 9422 |
| 477 | 20240612 | 110100 | 1048987150 | 21150 | 21100 | 21150 | 21100 | 561 |
| 478 | 20240612 | 110000 | 1037140050 | 21100 | 21200 | 21200 | 21100 | 326 |
| 479 | 20240612 | 105900 | 1030248700 | 21200 | 21150 | 21200 | 21150 | 629 |
| 480 | 20240612 | 105800 | 1016920250 | 21150 | 21150 | 21200 | 21100 | 1471 |
| 481 | 20240612 | 105700 | 985758000 | 21150 | 21200 | 21300 | 21150 | 493 |
| 482 | 20240612 | 105600 | 975303150 | 21250 | 20900 | 21350 | 20900 | 5947 |
| 483 | 20240612 | 105500 | 849491950 | 20900 | 20850 | 20900 | 20850 | 68 |
| 484 | 20240612 | 105400 | 848071400 | 20800 | 20800 | 20800 | 20800 | 309 |
| 485 | 20240612 | 105300 | 841644200 | 20800 | 20800 | 20800 | 20800 | 19 |
| 486 | 20240612 | 105200 | 841249000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 487 | 20240612 | 105100 | 841249000 | 20800 | 20950 | 20950 | 20800 | 2043 |
| 488 | 20240612 | 105000 | 798497900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 489 | 20240612 | 104900 | 798497900 | 21000 | 21000 | 21000 | 21000 | 1 |
| 490 | 20240612 | 104800 | 798476900 | 21000 | 20950 | 21000 | 20950 | 332 |
| 491 | 20240612 | 104700 | 791516050 | 20950 | 20950 | 21000 | 20950 | 428 |
| 492 | 20240612 | 104600 | 782533650 | 20950 | 20950 | 20950 | 20950 | 378 |
| 493 | 20240612 | 104500 | 774614550 | 20950 | 20950 | 20950 | 20950 | 100 |
| 494 | 20240612 | 104400 | 772519550 | 20900 | 20950 | 20950 | 20900 | 11 |
| 495 | 20240612 | 104300 | 772289150 | 20900 | 20900 | 20900 | 20900 | 840 |
| 496 | 20240612 | 104200 | 754733150 | 20950 | 20900 | 20950 | 20900 | 913 |
| 497 | 20240612 | 104100 | 735626200 | 20850 | 20850 | 20850 | 20800 | 402 |
| 498 | 20240612 | 104000 | 727244600 | 20850 | 20850 | 20850 | 20850 | 11 |
| 499 | 20240612 | 103900 | 727015250 | 20900 | 20900 | 20900 | 20900 | 1 |
| 500 | 20240612 | 103800 | 726994350 | 20900 | 20900 | 20900 | 20900 | 259 |
| 501 | 20240612 | 103700 | 721581250 | 20900 | 20900 | 20900 | 20900 | 274 |
| 502 | 20240612 | 103600 | 715854650 | 20800 | 20900 | 20900 | 20800 | 279 |
| 503 | 20240612 | 103500 | 710028500 | 20900 | 20900 | 20900 | 20900 | 47 |
| 504 | 20240612 | 103400 | 709046200 | 21000 | 20800 | 21000 | 20800 | 1552 |
| 505 | 20240612 | 103300 | 676551000 | 20650 | 20650 | 20650 | 20650 | 102 |
| 506 | 20240612 | 103200 | 674444700 | 20700 | 20700 | 20700 | 20650 | 263 |
| 507 | 20240612 | 103100 | 669010550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 508 | 20240612 | 103000 | 669010550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 509 | 20240612 | 102900 | 669010550 | 20800 | 20850 | 20850 | 20800 | 1456 |
| 510 | 20240612 | 102800 | 638721150 | 20850 | 20850 | 20850 | 20800 | 207 |
| 511 | 20240612 | 102700 | 634405550 | 20850 | 20850 | 20850 | 20850 | 242 |
| 512 | 20240612 | 102600 | 629359850 | 20850 | 20850 | 20850 | 20850 | 150 |
| 513 | 20240612 | 102500 | 626232350 | 20850 | 20900 | 20900 | 20800 | 110 |
| 514 | 20240612 | 102400 | 623943800 | 20800 | 20850 | 20850 | 20800 | 735 |
| 515 | 20240612 | 102300 | 608652150 | 20950 | 20950 | 20950 | 20950 | 18 |
| 516 | 20240612 | 102200 | 608275050 | 20850 | 21000 | 21000 | 20850 | 665 |
| 517 | 20240612 | 102100 | 594363300 | 21000 | 21000 | 21000 | 20950 | 810 |
| 518 | 20240612 | 102000 | 577354350 | 20950 | 20900 | 21100 | 20900 | 1202 |
| 519 | 20240612 | 101900 | 552131700 | 20850 | 20850 | 20850 | 20850 | 10 |
| 520 | 20240612 | 101800 | 551923200 | 20850 | 20900 | 20950 | 20850 | 673 |
| 521 | 20240612 | 101700 | 537855850 | 20850 | 20900 | 20900 | 20850 | 138 |
| 522 | 20240612 | 101600 | 534971750 | 20900 | 21000 | 21000 | 20900 | 421 |
| 523 | 20240612 | 101500 | 526162750 | 21000 | 20900 | 21000 | 20850 | 2331 |
| 524 | 20240612 | 101400 | 477262200 | 20850 | 20850 | 20900 | 20800 | 1334 |
| 525 | 20240612 | 101300 | 449403100 | 20800 | 20650 | 20850 | 20650 | 2446 |
| 526 | 20240612 | 101200 | 398638500 | 20650 | 20600 | 20650 | 20600 | 104 |
| 527 | 20240612 | 101100 | 396495900 | 20600 | 20600 | 20600 | 20600 | 15 |
| 528 | 20240612 | 101000 | 396186900 | 20600 | 20550 | 20600 | 20550 | 744 |
| 529 | 20240612 | 100900 | 380869550 | 20550 | 20400 | 20550 | 20400 | 1154 |
| 530 | 20240612 | 100800 | 357200550 | 20350 | 20350 | 20350 | 20350 | 0 |
| 531 | 20240612 | 100700 | 357200550 | 20350 | 20350 | 20350 | 20350 | 1 |
| 532 | 20240612 | 100600 | 357180200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 533 | 20240612 | 100500 | 357180200 | 20400 | 20350 | 20400 | 20350 | 45 |
| 534 | 20240612 | 100400 | 356264400 | 20400 | 20400 | 20400 | 20400 | 1 |
| 535 | 20240612 | 100300 | 356244000 | 20350 | 20350 | 20350 | 20350 | 22 |
| 536 | 20240612 | 100200 | 355796300 | 20350 | 20350 | 20350 | 20350 | 70 |
| 537 | 20240612 | 100100 | 354371800 | 20350 | 20350 | 20350 | 20350 | 8 |
| 538 | 20240612 | 100000 | 354209000 | 20350 | 20350 | 20350 | 20350 | 121 |
| 539 | 20240612 | 095900 | 351746650 | 20350 | 20300 | 20350 | 20300 | 2 |
| 540 | 20240612 | 095800 | 351706000 | 20300 | 20300 | 20300 | 20300 | 0 |
| 541 | 20240612 | 095700 | 351706000 | 20300 | 20300 | 20300 | 20300 | 0 |
| 542 | 20240612 | 095600 | 351706000 | 20300 | 20300 | 20300 | 20300 | 0 |
| 543 | 20240612 | 095500 | 351706000 | 20300 | 20300 | 20300 | 20300 | 1 |
| 544 | 20240612 | 095400 | 351685700 | 20300 | 20300 | 20300 | 20300 | 20 |
| 545 | 20240612 | 095300 | 351279700 | 20300 | 20300 | 20300 | 20300 | 23 |
| 546 | 20240612 | 095200 | 350812800 | 20300 | 20300 | 20300 | 20300 | 1 |
| 547 | 20240612 | 095100 | 350792500 | 20350 | 20350 | 20350 | 20300 | 58 |
| 548 | 20240612 | 095000 | 349614950 | 20300 | 20300 | 20300 | 20300 | 164 |
| 549 | 20240612 | 094900 | 346285750 | 20250 | 20300 | 20300 | 20250 | 777 |
| 550 | 20240612 | 094800 | 330539550 | 20300 | 20350 | 20350 | 20300 | 21 |
| 551 | 20240612 | 094700 | 330112500 | 20350 | 20350 | 20350 | 20350 | 7 |
| 552 | 20240612 | 094600 | 329970050 | 20350 | 20350 | 20350 | 20350 | 2 |
| 553 | 20240612 | 094500 | 329929350 | 20400 | 20400 | 20400 | 20400 | 1 |
| 554 | 20240612 | 094400 | 329908950 | 20350 | 20350 | 20350 | 20350 | 1 |
| 555 | 20240612 | 094300 | 329888600 | 20400 | 20350 | 20400 | 20300 | 116 |
| 556 | 20240612 | 094200 | 327529450 | 20350 | 20350 | 20350 | 20350 | 18 |
| 557 | 20240612 | 094100 | 327163150 | 20350 | 20350 | 20350 | 20300 | 272 |
| 558 | 20240612 | 094000 | 321640750 | 20350 | 20350 | 20350 | 20300 | 21 |
| 559 | 20240612 | 093900 | 321213450 | 20400 | 20400 | 20400 | 20400 | 0 |
| 560 | 20240612 | 093800 | 321213450 | 20400 | 20350 | 20400 | 20350 | 13 |
| 561 | 20240612 | 093700 | 320948850 | 20350 | 20300 | 20350 | 20300 | 13 |
| 562 | 20240612 | 093600 | 320684350 | 20250 | 20350 | 20350 | 20250 | 2069 |
| 563 | 20240612 | 093500 | 278650750 | 20350 | 20350 | 20350 | 20350 | 130 |
| 564 | 20240612 | 093400 | 276005250 | 20350 | 20400 | 20400 | 20350 | 251 |
| 565 | 20240612 | 093300 | 270897350 | 20350 | 20350 | 20350 | 20350 | 2 |
| 566 | 20240612 | 093200 | 270856650 | 20400 | 20400 | 20400 | 20400 | 19 |
| 567 | 20240612 | 093100 | 270469050 | 20350 | 20350 | 20350 | 20350 | 0 |
| 568 | 20240612 | 093000 | 270469050 | 20350 | 20350 | 20350 | 20350 | 12 |
| 569 | 20240612 | 092900 | 270224850 | 20350 | 20400 | 20400 | 20350 | 71 |
| 570 | 20240612 | 092800 | 268776500 | 20400 | 20400 | 20400 | 20400 | 27 |
| 571 | 20240612 | 092700 | 268225700 | 20400 | 20400 | 20400 | 20400 | 102 |
| 572 | 20240612 | 092600 | 266144900 | 20350 | 20400 | 20400 | 20350 | 40 |
| 573 | 20240612 | 092500 | 265329400 | 20400 | 20400 | 20400 | 20400 | 40 |
| 574 | 20240612 | 092400 | 264513400 | 20400 | 20400 | 20400 | 20400 | 53 |
| 575 | 20240612 | 092300 | 263432200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 576 | 20240612 | 092200 | 263432200 | 20400 | 20400 | 20400 | 20400 | 48 |
| 577 | 20240612 | 092100 | 262453000 | 20350 | 20400 | 20400 | 20350 | 110 |
| 578 | 20240612 | 092000 | 260210500 | 20400 | 20400 | 20400 | 20400 | 4 |
| 579 | 20240612 | 091900 | 260128900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 580 | 20240612 | 091800 | 260128900 | 20400 | 20400 | 20400 | 20400 | 1 |
| 581 | 20240612 | 091700 | 260108500 | 20400 | 20400 | 20400 | 20400 | 83 |
| 582 | 20240612 | 091600 | 258415300 | 20400 | 20400 | 20400 | 20400 | 190 |
| 583 | 20240612 | 091500 | 254539300 | 20400 | 20400 | 20400 | 20400 | 1 |
| 584 | 20240612 | 091400 | 254518900 | 20350 | 20500 | 20500 | 20300 | 850 |
| 585 | 20240612 | 091300 | 237221300 | 20350 | 20350 | 20350 | 20350 | 138 |
| 586 | 20240612 | 091200 | 234413000 | 20300 | 20400 | 20400 | 20300 | 1300 |
| 587 | 20240612 | 091100 | 208010750 | 20400 | 20400 | 20850 | 20350 | 1606 |
| 588 | 20240612 | 091000 | 174930650 | 20400 | 20750 | 20750 | 20400 | 300 |
| 589 | 20240612 | 090900 | 168790100 | 20450 | 20350 | 20900 | 20350 | 1964 |
| 590 | 20240612 | 090800 | 128286600 | 20300 | 20450 | 20450 | 20300 | 4380 |
| 591 | 20240612 | 090700 | 39308600 | 20450 | 20450 | 20450 | 20450 | 52 |
| 592 | 20240612 | 090600 | 38245200 | 20550 | 20550 | 20550 | 20550 | 4 |
| 593 | 20240612 | 090500 | 38163000 | 20350 | 20500 | 20500 | 20350 | 1080 |
| 594 | 20240612 | 090400 | 16179300 | 20550 | 20550 | 20550 | 20550 | 0 |
| 595 | 20240612 | 090300 | 16179300 | 20550 | 20550 | 20550 | 20550 | 0 |
| 596 | 20240612 | 090200 | 16179300 | 20550 | 20550 | 20550 | 20550 | 100 |
| 597 | 20240612 | 090100 | 14124300 | 20550 | 20350 | 20550 | 20350 | 60 |
| 598 | 20240612 | 090000 | 12901900 | 20350 | 20350 | 20350 | 20350 | 634 |