31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 185600 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 1414 |
| 3 | 20240613 | 185500 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 4 | 20240613 | 185400 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 5 | 20240613 | 185300 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 6 | 20240613 | 185200 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 7 | 20240613 | 185100 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 8 | 20240613 | 185000 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 9 | 20240613 | 184900 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 10 | 20240613 | 184800 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 11 | 20240613 | 184700 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 12 | 20240613 | 184600 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 13 | 20240613 | 184500 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 14 | 20240613 | 184400 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 15 | 20240613 | 184300 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 16 | 20240613 | 184200 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 17 | 20240613 | 184100 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 18 | 20240613 | 184000 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 19 | 20240613 | 183900 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 20 | 20240613 | 183800 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 21 | 20240613 | 183700 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 22 | 20240613 | 183600 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 23 | 20240613 | 183500 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 24 | 20240613 | 183400 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 25 | 20240613 | 183300 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 26 | 20240613 | 183200 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 27 | 20240613 | 183100 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 28 | 20240613 | 183000 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 29 | 20240613 | 182900 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 30 | 20240613 | 182800 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 31 | 20240613 | 182700 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 32 | 20240613 | 182600 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 1414 |
| 33 | 20240613 | 182500 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 34 | 20240613 | 182400 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 35 | 20240613 | 182300 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 36 | 20240613 | 182200 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 37 | 20240613 | 182100 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 38 | 20240613 | 182000 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 39 | 20240613 | 181900 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 40 | 20240613 | 181800 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 41 | 20240613 | 181700 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 42 | 20240613 | 181600 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 43 | 20240613 | 181500 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 44 | 20240613 | 181400 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 45 | 20240613 | 181300 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 46 | 20240613 | 181200 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 47 | 20240613 | 181100 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 48 | 20240613 | 181000 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 49 | 20240613 | 180900 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 50 | 20240613 | 180800 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 51 | 20240613 | 180700 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 52 | 20240613 | 180600 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 53 | 20240613 | 180500 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 54 | 20240613 | 180400 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 55 | 20240613 | 180300 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 56 | 20240613 | 180200 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 57 | 20240613 | 180100 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 58 | 20240613 | 180000 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 59 | 20240613 | 175900 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 60 | 20240613 | 175800 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 61 | 20240613 | 175700 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 62 | 20240613 | 175600 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 1414 |
| 63 | 20240613 | 175500 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 64 | 20240613 | 175400 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 65 | 20240613 | 175300 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 66 | 20240613 | 175200 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 67 | 20240613 | 175100 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 68 | 20240613 | 175000 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 69 | 20240613 | 174900 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 70 | 20240613 | 174800 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 71 | 20240613 | 174700 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 72 | 20240613 | 174600 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 73 | 20240613 | 174500 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 74 | 20240613 | 174400 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 75 | 20240613 | 174300 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 76 | 20240613 | 174200 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 77 | 20240613 | 174100 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 78 | 20240613 | 174000 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 79 | 20240613 | 173900 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 80 | 20240613 | 173800 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 81 | 20240613 | 173700 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 82 | 20240613 | 173600 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 83 | 20240613 | 173500 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 84 | 20240613 | 173400 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 85 | 20240613 | 173300 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 86 | 20240613 | 173200 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 87 | 20240613 | 173100 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 88 | 20240613 | 173000 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 89 | 20240613 | 172900 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 90 | 20240613 | 172800 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 91 | 20240613 | 172700 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 92 | 20240613 | 172600 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 1414 |
| 93 | 20240613 | 172500 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 94 | 20240613 | 172400 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 95 | 20240613 | 172300 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 96 | 20240613 | 172200 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 97 | 20240613 | 172100 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 98 | 20240613 | 172000 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 99 | 20240613 | 171900 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 100 | 20240613 | 171800 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 101 | 20240613 | 171700 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 102 | 20240613 | 171600 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 103 | 20240613 | 171500 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 104 | 20240613 | 171400 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 105 | 20240613 | 171300 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 106 | 20240613 | 171200 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 107 | 20240613 | 171100 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 108 | 20240613 | 171000 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 109 | 20240613 | 170900 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 110 | 20240613 | 170800 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 111 | 20240613 | 170700 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 112 | 20240613 | 170600 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 113 | 20240613 | 170500 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 114 | 20240613 | 170400 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 115 | 20240613 | 170300 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 116 | 20240613 | 170200 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 117 | 20240613 | 170100 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 118 | 20240613 | 170000 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 119 | 20240613 | 165900 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 120 | 20240613 | 165800 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 121 | 20240613 | 165700 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 122 | 20240613 | 165600 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 1414 |
| 123 | 20240613 | 165500 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 124 | 20240613 | 165400 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 125 | 20240613 | 165300 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 126 | 20240613 | 165200 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 127 | 20240613 | 165100 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 128 | 20240613 | 165000 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 129 | 20240613 | 164900 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 130 | 20240613 | 164800 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 131 | 20240613 | 164700 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 132 | 20240613 | 164600 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 133 | 20240613 | 164500 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 134 | 20240613 | 164400 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 135 | 20240613 | 164300 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 136 | 20240613 | 164200 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 137 | 20240613 | 164100 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 138 | 20240613 | 164000 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 139 | 20240613 | 163900 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 140 | 20240613 | 163800 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 141 | 20240613 | 163700 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 142 | 20240613 | 163600 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 143 | 20240613 | 163500 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 144 | 20240613 | 163400 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 145 | 20240613 | 163300 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 146 | 20240613 | 163200 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 147 | 20240613 | 163100 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 148 | 20240613 | 163000 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 149 | 20240613 | 162900 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 150 | 20240613 | 162800 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 151 | 20240613 | 162700 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 152 | 20240613 | 162600 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 1414 |
| 153 | 20240613 | 162500 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 154 | 20240613 | 162400 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 155 | 20240613 | 162300 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 156 | 20240613 | 162200 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 157 | 20240613 | 162100 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 158 | 20240613 | 162000 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 159 | 20240613 | 161900 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 160 | 20240613 | 161800 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 161 | 20240613 | 161700 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 162 | 20240613 | 161600 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 163 | 20240613 | 161500 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 164 | 20240613 | 161400 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 165 | 20240613 | 161300 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 166 | 20240613 | 161200 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 167 | 20240613 | 161100 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 168 | 20240613 | 161000 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 169 | 20240613 | 160900 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 170 | 20240613 | 160800 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 171 | 20240613 | 160700 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 172 | 20240613 | 160600 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 173 | 20240613 | 160500 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 174 | 20240613 | 160400 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 175 | 20240613 | 160300 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 176 | 20240613 | 160200 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 177 | 20240613 | 160100 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 178 | 20240613 | 160000 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 179 | 20240613 | 155900 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 180 | 20240613 | 155800 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 181 | 20240613 | 155700 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 182 | 20240613 | 155600 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 1414 |
| 183 | 20240613 | 155500 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 184 | 20240613 | 155400 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 185 | 20240613 | 155300 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 186 | 20240613 | 155200 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 187 | 20240613 | 155100 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 188 | 20240613 | 155000 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 189 | 20240613 | 154900 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 190 | 20240613 | 154800 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 191 | 20240613 | 154700 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 192 | 20240613 | 154600 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 193 | 20240613 | 154500 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 194 | 20240613 | 154400 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 195 | 20240613 | 154300 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 196 | 20240613 | 154200 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 197 | 20240613 | 154100 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 198 | 20240613 | 154000 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 199 | 20240613 | 153900 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 200 | 20240613 | 153800 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 201 | 20240613 | 153700 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 202 | 20240613 | 153600 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 203 | 20240613 | 153500 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 204 | 20240613 | 153400 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 205 | 20240613 | 153300 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 206 | 20240613 | 153200 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 207 | 20240613 | 153100 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 208 | 20240613 | 153000 | 2422527150 | 21200 | 21200 | 21200 | 21200 | 1414 |
| 209 | 20240613 | 152900 | 2392550350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 210 | 20240613 | 152800 | 2392550350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 211 | 20240613 | 152700 | 2392550350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 212 | 20240613 | 152600 | 2392550350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 213 | 20240613 | 152500 | 2392550350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 214 | 20240613 | 152400 | 2392550350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 215 | 20240613 | 152300 | 2392550350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 216 | 20240613 | 152200 | 2392550350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 217 | 20240613 | 152100 | 2392550350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 218 | 20240613 | 152000 | 2392550350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 219 | 20240613 | 151900 | 2392550350 | 21250 | 21050 | 21250 | 21050 | 91 |
| 220 | 20240613 | 151800 | 2390627750 | 21250 | 21250 | 21250 | 21250 | 6 |
| 221 | 20240613 | 151700 | 2390500250 | 21250 | 21250 | 21250 | 21150 | 398 |
| 222 | 20240613 | 151600 | 2382052400 | 21250 | 21250 | 21250 | 21150 | 202 |
| 223 | 20240613 | 151500 | 2377765600 | 21250 | 21200 | 21250 | 21000 | 88 |
| 224 | 20240613 | 151400 | 2375896850 | 21050 | 21150 | 21250 | 21000 | 1512 |
| 225 | 20240613 | 151300 | 2344024000 | 21200 | 21200 | 21300 | 21150 | 488 |
| 226 | 20240613 | 151200 | 2333672750 | 21250 | 21200 | 21300 | 21200 | 351 |
| 227 | 20240613 | 151100 | 2326211400 | 21250 | 21250 | 21300 | 21200 | 430 |
| 228 | 20240613 | 151000 | 2317073900 | 21250 | 21250 | 21250 | 21250 | 146 |
| 229 | 20240613 | 150900 | 2313971400 | 21250 | 21250 | 21300 | 21100 | 610 |
| 230 | 20240613 | 150800 | 2301061250 | 21150 | 21200 | 21250 | 21150 | 256 |
| 231 | 20240613 | 150700 | 2295628700 | 21200 | 21200 | 21300 | 21200 | 182 |
| 232 | 20240613 | 150600 | 2291767900 | 21100 | 21250 | 21300 | 21100 | 1203 |
| 233 | 20240613 | 150500 | 2266284700 | 21250 | 21200 | 21300 | 21200 | 309 |
| 234 | 20240613 | 150400 | 2259722800 | 21200 | 21250 | 21350 | 21200 | 685 |
| 235 | 20240613 | 150300 | 2245184800 | 21200 | 21300 | 21350 | 21200 | 282 |
| 236 | 20240613 | 150200 | 2239181700 | 21350 | 21350 | 21350 | 21350 | 147 |
| 237 | 20240613 | 150100 | 2236043250 | 21250 | 21350 | 21350 | 21250 | 259 |
| 238 | 20240613 | 150000 | 2230522150 | 21350 | 21250 | 21350 | 21250 | 478 |
| 239 | 20240613 | 145900 | 2220340950 | 21250 | 21300 | 21350 | 21200 | 477 |
| 240 | 20240613 | 145800 | 2210186200 | 21350 | 21350 | 21350 | 21300 | 107 |
| 241 | 20240613 | 145700 | 2207904650 | 21300 | 21350 | 21350 | 21200 | 962 |
| 242 | 20240613 | 145600 | 2187448700 | 21350 | 21350 | 21350 | 21300 | 160 |
| 243 | 20240613 | 145500 | 2184033450 | 21350 | 21300 | 21350 | 21300 | 312 |
| 244 | 20240613 | 145400 | 2177378650 | 21300 | 21350 | 21350 | 21250 | 151 |
| 245 | 20240613 | 145300 | 2174158050 | 21350 | 21350 | 21350 | 21350 | 380 |
| 246 | 20240613 | 145200 | 2166045050 | 21350 | 21300 | 21350 | 21300 | 192 |
| 247 | 20240613 | 145100 | 2161949450 | 21300 | 21350 | 21350 | 21300 | 214 |
| 248 | 20240613 | 145000 | 2157381100 | 21350 | 21300 | 21350 | 21300 | 205 |
| 249 | 20240613 | 144900 | 2153008300 | 21250 | 21250 | 21250 | 21200 | 280 |
| 250 | 20240613 | 144800 | 2147066700 | 21300 | 21200 | 21350 | 21200 | 1060 |
| 251 | 20240613 | 144700 | 2124576750 | 21250 | 21250 | 21350 | 21250 | 352 |
| 252 | 20240613 | 144600 | 2117090750 | 21350 | 21300 | 21350 | 21250 | 631 |
| 253 | 20240613 | 144500 | 2103667200 | 21300 | 21350 | 21400 | 21300 | 579 |
| 254 | 20240613 | 144400 | 2091320600 | 21350 | 21250 | 21350 | 21250 | 1328 |
| 255 | 20240613 | 144300 | 2063083700 | 21400 | 21350 | 21400 | 21300 | 737 |
| 256 | 20240613 | 144200 | 2047348950 | 21350 | 21350 | 21350 | 21350 | 164 |
| 257 | 20240613 | 144100 | 2043847550 | 21350 | 21300 | 21350 | 21300 | 237 |
| 258 | 20240613 | 144000 | 2038795300 | 21250 | 21250 | 21300 | 21250 | 114 |
| 259 | 20240613 | 143900 | 2036369400 | 21300 | 21300 | 21300 | 21250 | 358 |
| 260 | 20240613 | 143800 | 2028756600 | 21300 | 21300 | 21300 | 21250 | 307 |
| 261 | 20240613 | 143700 | 2022225600 | 21300 | 21300 | 21300 | 21300 | 214 |
| 262 | 20240613 | 143600 | 2017667400 | 21350 | 21350 | 21350 | 21250 | 194 |
| 263 | 20240613 | 143500 | 2013528200 | 21300 | 21250 | 21300 | 21250 | 164 |
| 264 | 20240613 | 143400 | 2010035050 | 21300 | 21250 | 21300 | 21250 | 175 |
| 265 | 20240613 | 143300 | 2006308550 | 21350 | 21300 | 21350 | 21300 | 274 |
| 266 | 20240613 | 143200 | 2000467800 | 21300 | 21300 | 21300 | 21300 | 231 |
| 267 | 20240613 | 143100 | 1995547500 | 21300 | 21300 | 21300 | 21300 | 245 |
| 268 | 20240613 | 143000 | 1990329000 | 21300 | 21250 | 21300 | 21250 | 132 |
| 269 | 20240613 | 142900 | 1987517450 | 21300 | 21300 | 21300 | 21250 | 584 |
| 270 | 20240613 | 142800 | 1975093250 | 21300 | 21250 | 21300 | 21250 | 121 |
| 271 | 20240613 | 142700 | 1972517100 | 21300 | 21300 | 21300 | 21250 | 245 |
| 272 | 20240613 | 142600 | 1967298650 | 21300 | 21300 | 21300 | 21300 | 142 |
| 273 | 20240613 | 142500 | 1964274050 | 21300 | 21300 | 21300 | 21300 | 272 |
| 274 | 20240613 | 142400 | 1958480450 | 21250 | 21300 | 21300 | 21250 | 444 |
| 275 | 20240613 | 142300 | 1949037050 | 21300 | 21300 | 21300 | 21250 | 298 |
| 276 | 20240613 | 142200 | 1942694400 | 21300 | 21300 | 21300 | 21300 | 129 |
| 277 | 20240613 | 142100 | 1939946700 | 21300 | 21300 | 21300 | 21250 | 250 |
| 278 | 20240613 | 142000 | 1934625800 | 21200 | 21250 | 21300 | 21200 | 2770 |
| 279 | 20240613 | 141900 | 1875874850 | 21300 | 21350 | 21350 | 21300 | 277 |
| 280 | 20240613 | 141800 | 1869965850 | 21350 | 21300 | 21350 | 21300 | 171 |
| 281 | 20240613 | 141700 | 1866317650 | 21250 | 21400 | 21400 | 21250 | 639 |
| 282 | 20240613 | 141600 | 1852695550 | 21400 | 21350 | 21400 | 21350 | 148 |
| 283 | 20240613 | 141500 | 1849533500 | 21350 | 21400 | 21400 | 21350 | 624 |
| 284 | 20240613 | 141400 | 1836197950 | 21300 | 21400 | 21400 | 21300 | 732 |
| 285 | 20240613 | 141300 | 1820567650 | 21350 | 21400 | 21400 | 21350 | 240 |
| 286 | 20240613 | 141200 | 1815431900 | 21400 | 21350 | 21400 | 21350 | 718 |
| 287 | 20240613 | 141100 | 1800086450 | 21350 | 21450 | 21500 | 21350 | 600 |
| 288 | 20240613 | 141000 | 1787245800 | 21350 | 21450 | 21500 | 21350 | 901 |
| 289 | 20240613 | 140900 | 1767961400 | 21450 | 21450 | 21450 | 21400 | 627 |
| 290 | 20240613 | 140800 | 1754515050 | 21450 | 21450 | 21450 | 21400 | 280 |
| 291 | 20240613 | 140700 | 1748516200 | 21450 | 21300 | 21450 | 21300 | 3717 |
| 292 | 20240613 | 140600 | 1669117000 | 21300 | 21300 | 21300 | 21300 | 284 |
| 293 | 20240613 | 140500 | 1663067800 | 21300 | 21300 | 21300 | 21200 | 1395 |
| 294 | 20240613 | 140400 | 1633457750 | 21300 | 21250 | 21300 | 21250 | 170 |
| 295 | 20240613 | 140300 | 1629838250 | 21250 | 21300 | 21300 | 21250 | 310 |
| 296 | 20240613 | 140200 | 1623239300 | 21300 | 21250 | 21300 | 21250 | 81 |
| 297 | 20240613 | 140100 | 1621514100 | 21150 | 21250 | 21300 | 21150 | 359 |
| 298 | 20240613 | 140000 | 1613892100 | 21250 | 21250 | 21300 | 21200 | 241 |
| 299 | 20240613 | 135900 | 1608771000 | 21250 | 21300 | 21300 | 21250 | 184 |
| 300 | 20240613 | 135800 | 1604859800 | 21300 | 21300 | 21300 | 21300 | 154 |
| 301 | 20240613 | 135700 | 1601579600 | 21300 | 21200 | 21300 | 21200 | 411 |
| 302 | 20240613 | 135600 | 1592849900 | 21250 | 21250 | 21300 | 21250 | 200 |
| 303 | 20240613 | 135500 | 1588595650 | 21250 | 21250 | 21250 | 21250 | 234 |
| 304 | 20240613 | 135400 | 1583623150 | 21250 | 21300 | 21300 | 21250 | 263 |
| 305 | 20240613 | 135300 | 1578034000 | 21300 | 21250 | 21300 | 21250 | 1238 |
| 306 | 20240613 | 135200 | 1551715100 | 21300 | 21300 | 21300 | 21250 | 291 |
| 307 | 20240613 | 135100 | 1545516900 | 21300 | 21300 | 21300 | 21250 | 299 |
| 308 | 20240613 | 135000 | 1539152650 | 21300 | 21300 | 21300 | 21300 | 1037 |
| 309 | 20240613 | 134900 | 1517064550 | 21300 | 21300 | 21350 | 21300 | 757 |
| 310 | 20240613 | 134800 | 1500934550 | 21300 | 21250 | 21300 | 21250 | 118 |
| 311 | 20240613 | 134700 | 1498422200 | 21250 | 21350 | 21350 | 21250 | 540 |
| 312 | 20240613 | 134600 | 1486920550 | 21300 | 21350 | 21350 | 21300 | 245 |
| 313 | 20240613 | 134500 | 1481690650 | 21300 | 21300 | 21300 | 21300 | 688 |
| 314 | 20240613 | 134400 | 1467036250 | 21300 | 21350 | 21350 | 21300 | 297 |
| 315 | 20240613 | 134300 | 1460707700 | 21350 | 21300 | 21350 | 21300 | 338 |
| 316 | 20240613 | 134200 | 1453501200 | 21300 | 21300 | 21300 | 21300 | 258 |
| 317 | 20240613 | 134100 | 1448005800 | 21300 | 21300 | 21300 | 21200 | 274 |
| 318 | 20240613 | 134000 | 1442188700 | 21300 | 21300 | 21300 | 21300 | 174 |
| 319 | 20240613 | 133900 | 1438482500 | 21300 | 21250 | 21300 | 21250 | 348 |
| 320 | 20240613 | 133800 | 1431086250 | 21250 | 21200 | 21250 | 21200 | 405 |
| 321 | 20240613 | 133700 | 1422496600 | 21200 | 21200 | 21250 | 21150 | 302 |
| 322 | 20240613 | 133600 | 1416092250 | 21250 | 21250 | 21250 | 21250 | 307 |
| 323 | 20240613 | 133500 | 1409568500 | 21250 | 21200 | 21250 | 21200 | 299 |
| 324 | 20240613 | 133400 | 1403215050 | 21200 | 21250 | 21250 | 21200 | 104 |
| 325 | 20240613 | 133300 | 1401009250 | 21250 | 21250 | 21250 | 21200 | 360 |
| 326 | 20240613 | 133200 | 1393362400 | 21250 | 21200 | 21250 | 21200 | 174 |
| 327 | 20240613 | 133100 | 1389665950 | 21200 | 21100 | 21200 | 21100 | 389 |
| 328 | 20240613 | 133000 | 1381433300 | 21150 | 21100 | 21150 | 21100 | 221 |
| 329 | 20240613 | 132900 | 1376760050 | 21100 | 21150 | 21200 | 21100 | 625 |
| 330 | 20240613 | 132800 | 1363527650 | 21150 | 21250 | 21250 | 21150 | 392 |
| 331 | 20240613 | 132700 | 1355208450 | 21200 | 21250 | 21250 | 21200 | 437 |
| 332 | 20240613 | 132600 | 1345934200 | 21250 | 21200 | 21250 | 21200 | 192 |
| 333 | 20240613 | 132500 | 1341854250 | 21200 | 21250 | 21250 | 21200 | 359 |
| 334 | 20240613 | 132400 | 1334228000 | 21250 | 21250 | 21250 | 21250 | 70 |
| 335 | 20240613 | 132300 | 1332740500 | 21250 | 21250 | 21250 | 21200 | 351 |
| 336 | 20240613 | 132200 | 1325291750 | 21250 | 21250 | 21250 | 21200 | 196 |
| 337 | 20240613 | 132100 | 1321134250 | 21250 | 21300 | 21300 | 21200 | 961 |
| 338 | 20240613 | 132000 | 1300710850 | 21300 | 21200 | 21300 | 21150 | 1313 |
| 339 | 20240613 | 131900 | 1272817600 | 21200 | 21200 | 21200 | 21150 | 580 |
| 340 | 20240613 | 131800 | 1260526600 | 21150 | 21200 | 21200 | 21150 | 445 |
| 341 | 20240613 | 131700 | 1251102150 | 21200 | 21200 | 21200 | 21150 | 210 |
| 342 | 20240613 | 131600 | 1246650650 | 21200 | 21150 | 21200 | 21150 | 385 |
| 343 | 20240613 | 131500 | 1238503000 | 21150 | 21150 | 21150 | 21150 | 337 |
| 344 | 20240613 | 131400 | 1231375450 | 21150 | 21100 | 21150 | 21100 | 153 |
| 345 | 20240613 | 131300 | 1228146250 | 21100 | 21100 | 21150 | 21100 | 336 |
| 346 | 20240613 | 131200 | 1221046650 | 21100 | 21100 | 21100 | 21050 | 274 |
| 347 | 20240613 | 131100 | 1215268100 | 21100 | 21050 | 21100 | 21050 | 324 |
| 348 | 20240613 | 131000 | 1208431750 | 21100 | 21150 | 21150 | 21100 | 203 |
| 349 | 20240613 | 130900 | 1204144850 | 21100 | 21150 | 21150 | 21100 | 275 |
| 350 | 20240613 | 130800 | 1198332250 | 21150 | 21100 | 21150 | 21100 | 216 |
| 351 | 20240613 | 130700 | 1193765000 | 21100 | 21100 | 21150 | 21100 | 341 |
| 352 | 20240613 | 130600 | 1186565100 | 21100 | 21100 | 21100 | 21100 | 156 |
| 353 | 20240613 | 130500 | 1183273500 | 21100 | 21100 | 21150 | 21100 | 469 |
| 354 | 20240613 | 130400 | 1173376650 | 21100 | 21100 | 21100 | 21100 | 475 |
| 355 | 20240613 | 130300 | 1163354150 | 21100 | 21150 | 21150 | 20950 | 968 |
| 356 | 20240613 | 130200 | 1142943350 | 21100 | 21050 | 21150 | 21050 | 1628 |
| 357 | 20240613 | 130100 | 1108610300 | 21100 | 21000 | 21100 | 21000 | 1402 |
| 358 | 20240613 | 130000 | 1079083750 | 21000 | 20900 | 21050 | 20900 | 1065 |
| 359 | 20240613 | 125900 | 1056754950 | 20950 | 20950 | 20950 | 20950 | 94 |
| 360 | 20240613 | 125800 | 1054785650 | 20850 | 20850 | 20900 | 20850 | 350 |
| 361 | 20240613 | 125700 | 1047476450 | 20900 | 20650 | 20900 | 20650 | 1166 |
| 362 | 20240613 | 125600 | 1023232100 | 20600 | 20600 | 20600 | 20600 | 669 |
| 363 | 20240613 | 125500 | 1009450700 | 20600 | 20600 | 20600 | 20600 | 1 |
| 364 | 20240613 | 125400 | 1009430100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 365 | 20240613 | 125300 | 1009430100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 366 | 20240613 | 125200 | 1009430100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 367 | 20240613 | 125100 | 1009430100 | 20600 | 20650 | 20650 | 20600 | 502 |
| 368 | 20240613 | 125000 | 999088800 | 20650 | 20650 | 20650 | 20650 | 11 |
| 369 | 20240613 | 124900 | 998861650 | 20650 | 20650 | 20650 | 20650 | 49 |
| 370 | 20240613 | 124800 | 997849800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 371 | 20240613 | 124700 | 997849800 | 20650 | 20650 | 20650 | 20650 | 81 |
| 372 | 20240613 | 124600 | 996177150 | 20650 | 20650 | 20650 | 20650 | 0 |
| 373 | 20240613 | 124500 | 996177150 | 20650 | 20650 | 20650 | 20650 | 0 |
| 374 | 20240613 | 124400 | 996177150 | 20650 | 20650 | 20650 | 20650 | 192 |
| 375 | 20240613 | 124300 | 992212350 | 20700 | 20700 | 20700 | 20650 | 24 |
| 376 | 20240613 | 124200 | 991715600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 377 | 20240613 | 124100 | 991715600 | 20700 | 20700 | 20700 | 20700 | 350 |
| 378 | 20240613 | 124000 | 984470600 | 20700 | 20700 | 20700 | 20700 | 21 |
| 379 | 20240613 | 123900 | 984035900 | 20700 | 20650 | 20700 | 20650 | 18 |
| 380 | 20240613 | 123800 | 983664000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 381 | 20240613 | 123700 | 983664000 | 20650 | 20650 | 20650 | 20650 | 41 |
| 382 | 20240613 | 123600 | 982817350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 383 | 20240613 | 123500 | 982817350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 384 | 20240613 | 123400 | 982817350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 385 | 20240613 | 123300 | 982817350 | 20600 | 20650 | 20700 | 20600 | 2598 |
| 386 | 20240613 | 123200 | 929286500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 387 | 20240613 | 123100 | 929286500 | 20700 | 20700 | 20700 | 20700 | 498 |
| 388 | 20240613 | 123000 | 918977900 | 20700 | 20650 | 20700 | 20600 | 1269 |
| 389 | 20240613 | 122900 | 892783450 | 20650 | 20700 | 20700 | 20650 | 195 |
| 390 | 20240613 | 122800 | 888751950 | 20700 | 20700 | 20700 | 20700 | 376 |
| 391 | 20240613 | 122700 | 880968750 | 20700 | 20700 | 20700 | 20700 | 4 |
| 392 | 20240613 | 122600 | 880885950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 393 | 20240613 | 122500 | 880885950 | 20700 | 20650 | 20700 | 20650 | 241 |
| 394 | 20240613 | 122400 | 875909250 | 20700 | 20750 | 20750 | 20700 | 25 |
| 395 | 20240613 | 122300 | 875391700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 396 | 20240613 | 122200 | 875391700 | 20650 | 20700 | 20700 | 20650 | 456 |
| 397 | 20240613 | 122100 | 865970700 | 20700 | 20700 | 20700 | 20700 | 33 |
| 398 | 20240613 | 122000 | 865287600 | 20700 | 20700 | 20700 | 20700 | 936 |
| 399 | 20240613 | 121900 | 845912400 | 20700 | 20750 | 20750 | 20700 | 881 |
| 400 | 20240613 | 121800 | 827671150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 401 | 20240613 | 121700 | 827671150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 402 | 20240613 | 121600 | 827671150 | 20750 | 20750 | 20750 | 20750 | 10 |
| 403 | 20240613 | 121500 | 827463650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 404 | 20240613 | 121400 | 827463650 | 20800 | 20800 | 20800 | 20800 | 1 |
| 405 | 20240613 | 121300 | 827442850 | 20750 | 20750 | 20750 | 20750 | 0 |
| 406 | 20240613 | 121200 | 827442850 | 20750 | 20750 | 20750 | 20750 | 10 |
| 407 | 20240613 | 121100 | 827235350 | 20750 | 20750 | 20750 | 20750 | 538 |
| 408 | 20240613 | 121000 | 816071850 | 20800 | 20800 | 20800 | 20800 | 0 |
| 409 | 20240613 | 120900 | 816071850 | 20800 | 20800 | 20800 | 20800 | 25 |
| 410 | 20240613 | 120800 | 815551850 | 20750 | 20750 | 20750 | 20750 | 0 |
| 411 | 20240613 | 120700 | 815551850 | 20750 | 20750 | 20750 | 20750 | 0 |
| 412 | 20240613 | 120600 | 815551850 | 20750 | 20750 | 20750 | 20750 | 3 |
| 413 | 20240613 | 120500 | 815489600 | 20750 | 20750 | 20750 | 20750 | 150 |
| 414 | 20240613 | 120400 | 812377100 | 20750 | 20750 | 20750 | 20750 | 227 |
| 415 | 20240613 | 120300 | 807666850 | 20800 | 20800 | 20800 | 20800 | 1 |
| 416 | 20240613 | 120200 | 807646050 | 20800 | 20800 | 20800 | 20800 | 41 |
| 417 | 20240613 | 120100 | 806793250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 418 | 20240613 | 120000 | 806793250 | 20750 | 20750 | 20750 | 20750 | 99 |
| 419 | 20240613 | 115900 | 804739000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 420 | 20240613 | 115800 | 804739000 | 20750 | 20750 | 20750 | 20750 | 297 |
| 421 | 20240613 | 115700 | 798576250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 422 | 20240613 | 115600 | 798576250 | 20750 | 20750 | 20750 | 20750 | 300 |
| 423 | 20240613 | 115500 | 792351250 | 20750 | 20750 | 20750 | 20750 | 1 |
| 424 | 20240613 | 115400 | 792330500 | 20800 | 20800 | 20800 | 20800 | 50 |
| 425 | 20240613 | 115300 | 791290500 | 20800 | 20800 | 20800 | 20800 | 100 |
| 426 | 20240613 | 115200 | 789210500 | 20750 | 20750 | 20750 | 20750 | 2 |
| 427 | 20240613 | 115100 | 789169000 | 20750 | 20750 | 20750 | 20750 | 500 |
| 428 | 20240613 | 115000 | 778794000 | 20800 | 20750 | 20800 | 20750 | 502 |
| 429 | 20240613 | 114900 | 768377400 | 20800 | 20800 | 20800 | 20800 | 82 |
| 430 | 20240613 | 114800 | 766671800 | 20800 | 20800 | 20800 | 20800 | 3 |
| 431 | 20240613 | 114700 | 766609400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 432 | 20240613 | 114600 | 766609400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 433 | 20240613 | 114500 | 766609400 | 20850 | 20850 | 20850 | 20850 | 1 |
| 434 | 20240613 | 114400 | 766588550 | 20850 | 20850 | 20850 | 20850 | 0 |
| 435 | 20240613 | 114300 | 766588550 | 20850 | 20850 | 20850 | 20850 | 1 |
| 436 | 20240613 | 114200 | 766567700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 437 | 20240613 | 114100 | 766567700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 438 | 20240613 | 114000 | 766567700 | 20850 | 20850 | 20850 | 20850 | 1 |
| 439 | 20240613 | 113900 | 766546850 | 20850 | 20850 | 20850 | 20850 | 1 |
| 440 | 20240613 | 113800 | 766526000 | 20850 | 20850 | 20850 | 20850 | 2 |
| 441 | 20240613 | 113700 | 766484300 | 20800 | 20800 | 20800 | 20800 | 1 |
| 442 | 20240613 | 113600 | 766463500 | 20850 | 20850 | 20850 | 20850 | 0 |
| 443 | 20240613 | 113500 | 766463500 | 20850 | 20850 | 20850 | 20850 | 7 |
| 444 | 20240613 | 113400 | 766317550 | 20800 | 20800 | 20800 | 20800 | 1 |
| 445 | 20240613 | 113300 | 766296750 | 20850 | 20850 | 20850 | 20850 | 1 |
| 446 | 20240613 | 113200 | 766275900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 447 | 20240613 | 113100 | 766275900 | 20800 | 20800 | 20800 | 20800 | 13 |
| 448 | 20240613 | 113000 | 766005500 | 20750 | 20750 | 20750 | 20750 | 199 |
| 449 | 20240613 | 112900 | 761876250 | 20750 | 20850 | 20850 | 20750 | 2065 |
| 450 | 20240613 | 112800 | 718994100 | 20900 | 20900 | 20900 | 20900 | 1 |
| 451 | 20240613 | 112700 | 718973200 | 20850 | 20800 | 20850 | 20800 | 857 |
| 452 | 20240613 | 112600 | 701129750 | 20850 | 20850 | 20850 | 20850 | 0 |
| 453 | 20240613 | 112500 | 701129750 | 20850 | 20850 | 20850 | 20850 | 25 |
| 454 | 20240613 | 112400 | 700608500 | 20850 | 20850 | 20850 | 20850 | 400 |
| 455 | 20240613 | 112300 | 692268500 | 20850 | 20850 | 20850 | 20850 | 0 |
| 456 | 20240613 | 112200 | 692268500 | 20850 | 20850 | 20850 | 20850 | 0 |
| 457 | 20240613 | 112100 | 692268500 | 20850 | 20850 | 20850 | 20850 | 101 |
| 458 | 20240613 | 112000 | 690162650 | 20850 | 20850 | 20850 | 20850 | 5 |
| 459 | 20240613 | 111900 | 690058400 | 20750 | 20750 | 20750 | 20750 | 361 |
| 460 | 20240613 | 111800 | 682567650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 461 | 20240613 | 111700 | 682567650 | 20750 | 20750 | 20750 | 20750 | 5 |
| 462 | 20240613 | 111600 | 682463900 | 20750 | 20800 | 20800 | 20750 | 100 |
| 463 | 20240613 | 111500 | 680388850 | 20750 | 20800 | 20800 | 20750 | 1500 |
| 464 | 20240613 | 111400 | 649232650 | 20800 | 20800 | 20800 | 20800 | 141 |
| 465 | 20240613 | 111300 | 646299850 | 20850 | 20800 | 20850 | 20800 | 21 |
| 466 | 20240613 | 111200 | 645863000 | 20750 | 20800 | 20800 | 20750 | 50 |
| 467 | 20240613 | 111100 | 644825100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 468 | 20240613 | 111000 | 644825100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 469 | 20240613 | 110900 | 644825100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 470 | 20240613 | 110800 | 644825100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 471 | 20240613 | 110700 | 644825100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 472 | 20240613 | 110600 | 644825100 | 20750 | 20850 | 20850 | 20750 | 1815 |
| 473 | 20240613 | 110500 | 607147500 | 20850 | 20800 | 20850 | 20800 | 43 |
| 474 | 20240613 | 110400 | 606252600 | 20800 | 20850 | 20850 | 20800 | 120 |
| 475 | 20240613 | 110300 | 603755850 | 20800 | 20800 | 20800 | 20800 | 0 |
| 476 | 20240613 | 110200 | 603755850 | 20800 | 20800 | 20800 | 20800 | 0 |
| 477 | 20240613 | 110100 | 603755850 | 20800 | 20800 | 20800 | 20800 | 0 |
| 478 | 20240613 | 110000 | 603755850 | 20800 | 20850 | 20900 | 20800 | 1276 |
| 479 | 20240613 | 105900 | 577204050 | 20850 | 20850 | 20850 | 20850 | 84 |
| 480 | 20240613 | 105800 | 575452650 | 20850 | 20850 | 20850 | 20850 | 1 |
| 481 | 20240613 | 105700 | 575431800 | 20850 | 20850 | 20850 | 20850 | 2 |
| 482 | 20240613 | 105600 | 575390100 | 20800 | 20800 | 20800 | 20800 | 5 |
| 483 | 20240613 | 105500 | 575286100 | 20850 | 20850 | 20850 | 20850 | 4 |
| 484 | 20240613 | 105400 | 575202700 | 20800 | 20800 | 20800 | 20800 | 1 |
| 485 | 20240613 | 105300 | 575181900 | 20850 | 20800 | 20850 | 20800 | 177 |
| 486 | 20240613 | 105200 | 571495300 | 20800 | 20850 | 20850 | 20800 | 709 |
| 487 | 20240613 | 105100 | 556746700 | 20850 | 20850 | 20850 | 20850 | 569 |
| 488 | 20240613 | 105000 | 544883050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 489 | 20240613 | 104900 | 544883050 | 20850 | 20850 | 20850 | 20850 | 4 |
| 490 | 20240613 | 104800 | 544799650 | 20850 | 20850 | 20850 | 20850 | 0 |
| 491 | 20240613 | 104700 | 544799650 | 20850 | 20850 | 20850 | 20850 | 45 |
| 492 | 20240613 | 104600 | 543861400 | 20900 | 20900 | 20900 | 20900 | 112 |
| 493 | 20240613 | 104500 | 541520600 | 20900 | 20900 | 20900 | 20900 | 550 |
| 494 | 20240613 | 104400 | 530025600 | 20950 | 20950 | 20950 | 20950 | 80 |
| 495 | 20240613 | 104300 | 528349600 | 20950 | 20950 | 20950 | 20950 | 128 |
| 496 | 20240613 | 104200 | 525668000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 497 | 20240613 | 104100 | 525668000 | 21000 | 21050 | 21050 | 21000 | 1030 |
| 498 | 20240613 | 104000 | 504034000 | 21000 | 21000 | 21000 | 21000 | 50 |
| 499 | 20240613 | 103900 | 502984000 | 21050 | 21050 | 21050 | 21050 | 0 |
| 500 | 20240613 | 103800 | 502984000 | 21050 | 21050 | 21050 | 21050 | 76 |
| 501 | 20240613 | 103700 | 501384200 | 21100 | 21050 | 21100 | 21050 | 135 |
| 502 | 20240613 | 103600 | 498535950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 503 | 20240613 | 103500 | 498535950 | 21050 | 21050 | 21050 | 21050 | 25 |
| 504 | 20240613 | 103400 | 498009700 | 21050 | 21050 | 21050 | 21050 | 0 |
| 505 | 20240613 | 103300 | 498009700 | 21050 | 21050 | 21050 | 21050 | 0 |
| 506 | 20240613 | 103200 | 498009700 | 21050 | 21050 | 21050 | 21050 | 0 |
| 507 | 20240613 | 103100 | 498009700 | 21050 | 21050 | 21050 | 21050 | 2 |
| 508 | 20240613 | 103000 | 497967600 | 21050 | 21050 | 21050 | 21050 | 807 |
| 509 | 20240613 | 102900 | 480980250 | 21000 | 20950 | 21000 | 20950 | 361 |
| 510 | 20240613 | 102800 | 473400000 | 20950 | 20950 | 20950 | 20950 | 1156 |
| 511 | 20240613 | 102700 | 449181800 | 20950 | 20950 | 20950 | 20950 | 0 |
| 512 | 20240613 | 102600 | 449181800 | 20950 | 20950 | 20950 | 20950 | 29 |
| 513 | 20240613 | 102500 | 448574250 | 20950 | 20950 | 20950 | 20950 | 0 |
| 514 | 20240613 | 102400 | 448574250 | 20950 | 20950 | 20950 | 20950 | 0 |
| 515 | 20240613 | 102300 | 448574250 | 20950 | 20950 | 20950 | 20950 | 10 |
| 516 | 20240613 | 102200 | 448364750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 517 | 20240613 | 102100 | 448364750 | 21000 | 21000 | 21050 | 21000 | 134 |
| 518 | 20240613 | 102000 | 445550550 | 21000 | 21000 | 21000 | 21000 | 148 |
| 519 | 20240613 | 101900 | 442442550 | 21000 | 21000 | 21000 | 21000 | 122 |
| 520 | 20240613 | 101800 | 439880550 | 21000 | 21000 | 21000 | 21000 | 100 |
| 521 | 20240613 | 101700 | 437780550 | 21000 | 21000 | 21000 | 21000 | 159 |
| 522 | 20240613 | 101600 | 434441550 | 21000 | 21000 | 21000 | 21000 | 25 |
| 523 | 20240613 | 101500 | 433916550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 524 | 20240613 | 101400 | 433916550 | 21000 | 21000 | 21000 | 21000 | 18 |
| 525 | 20240613 | 101300 | 433538550 | 21000 | 21000 | 21000 | 21000 | 9 |
| 526 | 20240613 | 101200 | 433349550 | 21050 | 21050 | 21050 | 21050 | 4 |
| 527 | 20240613 | 101100 | 433265350 | 21050 | 21050 | 21050 | 21050 | 16 |
| 528 | 20240613 | 101000 | 432928550 | 21000 | 21050 | 21050 | 21000 | 176 |
| 529 | 20240613 | 100900 | 429231250 | 21050 | 21050 | 21050 | 21050 | 60 |
| 530 | 20240613 | 100800 | 427968250 | 21050 | 21050 | 21050 | 21050 | 0 |
| 531 | 20240613 | 100700 | 427968250 | 21050 | 21050 | 21050 | 21050 | 0 |
| 532 | 20240613 | 100600 | 427968250 | 21050 | 21050 | 21050 | 21050 | 50 |
| 533 | 20240613 | 100500 | 426915750 | 21100 | 21000 | 21100 | 21000 | 401 |
| 534 | 20240613 | 100400 | 418463500 | 21000 | 21000 | 21000 | 21000 | 3 |
| 535 | 20240613 | 100300 | 418400500 | 21000 | 21000 | 21000 | 21000 | 13 |
| 536 | 20240613 | 100200 | 418127500 | 21000 | 21000 | 21000 | 20950 | 37 |
| 537 | 20240613 | 100100 | 417351250 | 20950 | 20950 | 20950 | 20950 | 300 |
| 538 | 20240613 | 100000 | 411066250 | 21000 | 20900 | 21000 | 20900 | 906 |
| 539 | 20240613 | 095900 | 392040650 | 20900 | 20950 | 20950 | 20900 | 15 |
| 540 | 20240613 | 095800 | 391726600 | 20950 | 21000 | 21000 | 20950 | 103 |
| 541 | 20240613 | 095700 | 389567600 | 21000 | 20950 | 21000 | 20950 | 120 |
| 542 | 20240613 | 095600 | 387052600 | 20950 | 20950 | 20950 | 20950 | 302 |
| 543 | 20240613 | 095500 | 380725700 | 21000 | 20950 | 21000 | 20950 | 18 |
| 544 | 20240613 | 095400 | 380348550 | 20950 | 20950 | 20950 | 20950 | 57 |
| 545 | 20240613 | 095300 | 379154400 | 20950 | 20950 | 20950 | 20950 | 14 |
| 546 | 20240613 | 095200 | 378861100 | 20950 | 20950 | 20950 | 20950 | 1 |
| 547 | 20240613 | 095100 | 378840150 | 21000 | 21050 | 21050 | 21000 | 384 |
| 548 | 20240613 | 095000 | 370775900 | 21050 | 21050 | 21050 | 21050 | 1 |
| 549 | 20240613 | 094900 | 370754850 | 21100 | 21050 | 21100 | 21050 | 110 |
| 550 | 20240613 | 094800 | 368434350 | 21050 | 21050 | 21050 | 21050 | 1 |
| 551 | 20240613 | 094700 | 368413300 | 21000 | 21000 | 21050 | 20950 | 957 |
| 552 | 20240613 | 094600 | 348311650 | 21000 | 21000 | 21000 | 21000 | 90 |
| 553 | 20240613 | 094500 | 346421650 | 21050 | 21050 | 21050 | 21050 | 0 |
| 554 | 20240613 | 094400 | 346421650 | 21050 | 21050 | 21050 | 21050 | 0 |
| 555 | 20240613 | 094300 | 346421650 | 21050 | 21050 | 21050 | 21050 | 2 |
| 556 | 20240613 | 094200 | 346379550 | 21050 | 21050 | 21050 | 21050 | 1 |
| 557 | 20240613 | 094100 | 346358500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 558 | 20240613 | 094000 | 346358500 | 21000 | 21000 | 21000 | 20950 | 141 |
| 559 | 20240613 | 093900 | 343398000 | 21000 | 21050 | 21050 | 20900 | 2292 |
| 560 | 20240613 | 093800 | 295242350 | 21100 | 21100 | 21100 | 21100 | 1 |
| 561 | 20240613 | 093700 | 295221250 | 21050 | 21050 | 21050 | 21050 | 5 |
| 562 | 20240613 | 093600 | 295116000 | 21050 | 21050 | 21050 | 21050 | 3 |
| 563 | 20240613 | 093500 | 295052850 | 21050 | 21050 | 21050 | 21050 | 16 |
| 564 | 20240613 | 093400 | 294716050 | 21050 | 21050 | 21050 | 21050 | 34 |
| 565 | 20240613 | 093300 | 294000350 | 21050 | 21050 | 21050 | 21050 | 5 |
| 566 | 20240613 | 093200 | 293895100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 567 | 20240613 | 093100 | 293895100 | 21000 | 21050 | 21050 | 21000 | 156 |
| 568 | 20240613 | 093000 | 290618850 | 21050 | 21050 | 21050 | 21050 | 4 |
| 569 | 20240613 | 092900 | 290534650 | 21050 | 21050 | 21050 | 21050 | 100 |
| 570 | 20240613 | 092800 | 288429650 | 21050 | 21050 | 21100 | 21050 | 126 |
| 571 | 20240613 | 092700 | 285776800 | 21100 | 21100 | 21100 | 21100 | 100 |
| 572 | 20240613 | 092600 | 283666800 | 21000 | 21000 | 21000 | 21000 | 14 |
| 573 | 20240613 | 092500 | 283372800 | 21000 | 21100 | 21100 | 21000 | 498 |
| 574 | 20240613 | 092400 | 272900200 | 21150 | 21050 | 21150 | 21050 | 228 |
| 575 | 20240613 | 092300 | 268090800 | 21050 | 21050 | 21150 | 21050 | 112 |
| 576 | 20240613 | 092200 | 265726500 | 21150 | 21200 | 21200 | 21050 | 1499 |
| 577 | 20240613 | 092100 | 234033050 | 21200 | 21100 | 21200 | 21100 | 2503 |
| 578 | 20240613 | 092000 | 181094150 | 21150 | 21150 | 21150 | 21100 | 691 |
| 579 | 20240613 | 091900 | 166481400 | 21150 | 21000 | 21150 | 21000 | 27 |
| 580 | 20240613 | 091800 | 165913900 | 21150 | 21200 | 21200 | 21150 | 60 |
| 581 | 20240613 | 091700 | 164644850 | 21150 | 20900 | 21150 | 20900 | 2774 |
| 582 | 20240613 | 091600 | 106105550 | 20950 | 20950 | 20950 | 20950 | 205 |
| 583 | 20240613 | 091500 | 101810800 | 21050 | 20950 | 21050 | 20950 | 143 |
| 584 | 20240613 | 091400 | 98803650 | 20900 | 20950 | 20950 | 20900 | 69 |
| 585 | 20240613 | 091300 | 97358150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 586 | 20240613 | 091200 | 97358150 | 20900 | 20900 | 20900 | 20900 | 68 |
| 587 | 20240613 | 091100 | 95936950 | 20850 | 20850 | 20950 | 20850 | 296 |
| 588 | 20240613 | 091000 | 89759800 | 20850 | 20900 | 20900 | 20850 | 620 |
| 589 | 20240613 | 090900 | 76830300 | 20900 | 20850 | 20900 | 20850 | 1003 |
| 590 | 20240613 | 090800 | 55916100 | 20850 | 20850 | 20850 | 20850 | 250 |
| 591 | 20240613 | 090700 | 50703600 | 20850 | 20850 | 20850 | 20850 | 29 |
| 592 | 20240613 | 090600 | 50098950 | 20850 | 20850 | 20850 | 20850 | 30 |
| 593 | 20240613 | 090500 | 49473450 | 20900 | 20850 | 20900 | 20800 | 106 |
| 594 | 20240613 | 090400 | 47265450 | 20750 | 20750 | 20750 | 20750 | 512 |
| 595 | 20240613 | 090300 | 36641450 | 20800 | 20800 | 20800 | 20800 | 502 |
| 596 | 20240613 | 090200 | 26199850 | 20800 | 20850 | 20850 | 20800 | 413 |
| 597 | 20240613 | 090100 | 17593800 | 20850 | 20750 | 20850 | 20750 | 171 |
| 598 | 20240613 | 090000 | 14040550 | 20800 | 20800 | 20850 | 20800 | 675 |