35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 192500 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 449062 |
| 3 | 20240621 | 192400 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 4 | 20240621 | 192300 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 5 | 20240621 | 192200 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 6 | 20240621 | 192100 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 7 | 20240621 | 192000 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 8 | 20240621 | 191900 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 9 | 20240621 | 191800 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 10 | 20240621 | 191700 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 11 | 20240621 | 191600 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 12 | 20240621 | 191500 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 13 | 20240621 | 191400 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 14 | 20240621 | 191300 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 15 | 20240621 | 191200 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 16 | 20240621 | 191100 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 17 | 20240621 | 191000 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 18 | 20240621 | 190900 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 19 | 20240621 | 190800 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 20 | 20240621 | 190700 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 21 | 20240621 | 190600 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 22 | 20240621 | 190500 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 23 | 20240621 | 190400 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 24 | 20240621 | 190300 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 25 | 20240621 | 190200 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 26 | 20240621 | 190100 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 27 | 20240621 | 190000 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 28 | 20240621 | 185900 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 29 | 20240621 | 185800 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 30 | 20240621 | 185700 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 31 | 20240621 | 185600 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 32 | 20240621 | 185500 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 449062 |
| 33 | 20240621 | 185400 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 34 | 20240621 | 185300 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 35 | 20240621 | 185200 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 36 | 20240621 | 185100 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 37 | 20240621 | 185000 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 38 | 20240621 | 184900 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 39 | 20240621 | 184800 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 40 | 20240621 | 184700 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 41 | 20240621 | 184600 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 42 | 20240621 | 184500 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 43 | 20240621 | 184400 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 44 | 20240621 | 184300 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 45 | 20240621 | 184200 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 46 | 20240621 | 184100 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 47 | 20240621 | 184000 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 48 | 20240621 | 183900 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 49 | 20240621 | 183800 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 50 | 20240621 | 183700 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 51 | 20240621 | 183600 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 52 | 20240621 | 183500 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 53 | 20240621 | 183400 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 54 | 20240621 | 183300 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 55 | 20240621 | 183200 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 56 | 20240621 | 183100 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 57 | 20240621 | 183000 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 58 | 20240621 | 182900 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 59 | 20240621 | 182800 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 60 | 20240621 | 182700 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 61 | 20240621 | 182600 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 62 | 20240621 | 182500 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 449062 |
| 63 | 20240621 | 182400 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 64 | 20240621 | 182300 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 65 | 20240621 | 182200 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 66 | 20240621 | 182100 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 67 | 20240621 | 182000 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 68 | 20240621 | 181900 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 69 | 20240621 | 181800 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 70 | 20240621 | 181700 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 71 | 20240621 | 181600 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 72 | 20240621 | 181500 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 73 | 20240621 | 181400 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 74 | 20240621 | 181300 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 75 | 20240621 | 181200 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 76 | 20240621 | 181100 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 77 | 20240621 | 181000 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 78 | 20240621 | 180900 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 79 | 20240621 | 180800 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 80 | 20240621 | 180700 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 81 | 20240621 | 180600 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 82 | 20240621 | 180500 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 83 | 20240621 | 180400 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 84 | 20240621 | 180300 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 85 | 20240621 | 180200 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 86 | 20240621 | 180100 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 87 | 20240621 | 180000 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 88 | 20240621 | 175900 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 89 | 20240621 | 175800 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 90 | 20240621 | 175700 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 91 | 20240621 | 175600 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 92 | 20240621 | 175500 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 449062 |
| 93 | 20240621 | 175400 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 94 | 20240621 | 175300 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 95 | 20240621 | 175200 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 96 | 20240621 | 175100 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 97 | 20240621 | 175000 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 98 | 20240621 | 174900 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 99 | 20240621 | 174800 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 100 | 20240621 | 174700 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 101 | 20240621 | 174600 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 102 | 20240621 | 174500 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 103 | 20240621 | 174400 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 104 | 20240621 | 174300 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 105 | 20240621 | 174200 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 106 | 20240621 | 174100 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 107 | 20240621 | 174000 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 108 | 20240621 | 173900 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 109 | 20240621 | 173800 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 110 | 20240621 | 173700 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 111 | 20240621 | 173600 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 112 | 20240621 | 173500 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 113 | 20240621 | 173400 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 114 | 20240621 | 173300 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 115 | 20240621 | 173200 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 116 | 20240621 | 173100 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 117 | 20240621 | 173000 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 118 | 20240621 | 172900 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 119 | 20240621 | 172800 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 120 | 20240621 | 172700 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 121 | 20240621 | 172600 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 122 | 20240621 | 172500 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 449062 |
| 123 | 20240621 | 172400 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 124 | 20240621 | 172300 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 125 | 20240621 | 172200 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 126 | 20240621 | 172100 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 127 | 20240621 | 172000 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 128 | 20240621 | 171900 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 129 | 20240621 | 171800 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 130 | 20240621 | 171700 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 131 | 20240621 | 171600 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 132 | 20240621 | 171500 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 133 | 20240621 | 171400 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 134 | 20240621 | 171300 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 135 | 20240621 | 171200 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 136 | 20240621 | 171100 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 137 | 20240621 | 171000 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 138 | 20240621 | 170900 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 139 | 20240621 | 170800 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 140 | 20240621 | 170700 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 141 | 20240621 | 170600 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 142 | 20240621 | 170500 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 143 | 20240621 | 170400 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 144 | 20240621 | 170300 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 145 | 20240621 | 170200 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 146 | 20240621 | 170100 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 147 | 20240621 | 170000 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 148 | 20240621 | 165900 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 149 | 20240621 | 165800 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 150 | 20240621 | 165700 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 151 | 20240621 | 165600 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 152 | 20240621 | 165500 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 449062 |
| 153 | 20240621 | 165400 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 154 | 20240621 | 165300 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 155 | 20240621 | 165200 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 156 | 20240621 | 165100 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 157 | 20240621 | 165000 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 158 | 20240621 | 164900 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 159 | 20240621 | 164800 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 160 | 20240621 | 164700 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 161 | 20240621 | 164600 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 162 | 20240621 | 164500 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 163 | 20240621 | 164400 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 164 | 20240621 | 164300 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 165 | 20240621 | 164200 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 166 | 20240621 | 164100 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 167 | 20240621 | 164000 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 168 | 20240621 | 163900 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 169 | 20240621 | 163800 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 170 | 20240621 | 163700 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 171 | 20240621 | 163600 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 172 | 20240621 | 163500 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 173 | 20240621 | 163400 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 174 | 20240621 | 163300 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 175 | 20240621 | 163200 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 176 | 20240621 | 163100 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 177 | 20240621 | 163000 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 178 | 20240621 | 162900 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 179 | 20240621 | 162800 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 180 | 20240621 | 162700 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 181 | 20240621 | 162600 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 182 | 20240621 | 162500 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 449062 |
| 183 | 20240621 | 162400 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 184 | 20240621 | 162300 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 185 | 20240621 | 162200 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 186 | 20240621 | 162100 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 187 | 20240621 | 162000 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 188 | 20240621 | 161900 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 189 | 20240621 | 161800 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 190 | 20240621 | 161700 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 191 | 20240621 | 161600 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 192 | 20240621 | 161500 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 193 | 20240621 | 161400 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 194 | 20240621 | 161300 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 195 | 20240621 | 161200 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 196 | 20240621 | 161100 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 197 | 20240621 | 161000 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 198 | 20240621 | 160900 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 199 | 20240621 | 160800 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 200 | 20240621 | 160700 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 201 | 20240621 | 160600 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 202 | 20240621 | 160500 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 203 | 20240621 | 160400 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 204 | 20240621 | 160300 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 205 | 20240621 | 160200 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 206 | 20240621 | 160100 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 207 | 20240621 | 160000 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 208 | 20240621 | 155900 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 209 | 20240621 | 155800 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 210 | 20240621 | 155700 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 211 | 20240621 | 155600 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 212 | 20240621 | 155500 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 449062 |
| 213 | 20240621 | 155400 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 214 | 20240621 | 155300 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 215 | 20240621 | 155200 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 216 | 20240621 | 155100 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 217 | 20240621 | 155000 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 218 | 20240621 | 154900 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 219 | 20240621 | 154800 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 220 | 20240621 | 154700 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 221 | 20240621 | 154600 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 222 | 20240621 | 154500 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 223 | 20240621 | 154400 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 224 | 20240621 | 154300 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 225 | 20240621 | 154200 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 226 | 20240621 | 154100 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 227 | 20240621 | 154000 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 228 | 20240621 | 153900 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 229 | 20240621 | 153800 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 230 | 20240621 | 153700 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 231 | 20240621 | 153600 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 232 | 20240621 | 153500 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 233 | 20240621 | 153400 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 234 | 20240621 | 153300 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 235 | 20240621 | 153200 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 236 | 20240621 | 153100 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 237 | 20240621 | 153000 | 127779391400 | 31750 | 31750 | 31750 | 31750 | 449062 |
| 238 | 20240621 | 152900 | 113521672900 | 32050 | 32050 | 32050 | 32050 | 0 |
| 239 | 20240621 | 152800 | 113521672900 | 32050 | 32050 | 32050 | 32050 | 0 |
| 240 | 20240621 | 152700 | 113521672900 | 32050 | 32050 | 32050 | 32050 | 0 |
| 241 | 20240621 | 152600 | 113521672900 | 32050 | 32050 | 32050 | 32050 | 0 |
| 242 | 20240621 | 152500 | 113521672900 | 32050 | 32050 | 32050 | 32050 | 0 |
| 243 | 20240621 | 152400 | 113521672900 | 32050 | 32050 | 32050 | 32050 | 0 |
| 244 | 20240621 | 152300 | 113521672900 | 32050 | 32050 | 32050 | 32050 | 0 |
| 245 | 20240621 | 152200 | 113521672900 | 32050 | 32050 | 32050 | 32050 | 0 |
| 246 | 20240621 | 152100 | 113521672900 | 32050 | 32050 | 32050 | 32050 | 0 |
| 247 | 20240621 | 152000 | 113521672900 | 32050 | 32050 | 32050 | 32050 | 0 |
| 248 | 20240621 | 151900 | 113521672900 | 32050 | 32050 | 32100 | 32000 | 4738 |
| 249 | 20240621 | 151800 | 113369786650 | 32050 | 32150 | 32150 | 32050 | 1262 |
| 250 | 20240621 | 151700 | 113329284850 | 32150 | 32100 | 32150 | 32050 | 3379 |
| 251 | 20240621 | 151600 | 113220819900 | 32100 | 32100 | 32100 | 32050 | 4199 |
| 252 | 20240621 | 151500 | 113086210750 | 32100 | 32100 | 32100 | 32050 | 1627 |
| 253 | 20240621 | 151400 | 113033986850 | 32100 | 32150 | 32150 | 32050 | 3332 |
| 254 | 20240621 | 151300 | 112927027200 | 32100 | 32150 | 32150 | 32050 | 3921 |
| 255 | 20240621 | 151200 | 112801126650 | 32150 | 32100 | 32150 | 32050 | 3394 |
| 256 | 20240621 | 151100 | 112692152500 | 32150 | 32150 | 32150 | 32050 | 3246 |
| 257 | 20240621 | 151000 | 112587922250 | 32150 | 32100 | 32150 | 32100 | 2621 |
| 258 | 20240621 | 150900 | 112503724800 | 32100 | 32100 | 32150 | 32050 | 9089 |
| 259 | 20240621 | 150800 | 112212034150 | 32100 | 32050 | 32100 | 32000 | 4697 |
| 260 | 20240621 | 150700 | 112061413150 | 32050 | 32100 | 32100 | 32050 | 3607 |
| 261 | 20240621 | 150600 | 111945756800 | 32100 | 32050 | 32100 | 32050 | 4463 |
| 262 | 20240621 | 150500 | 111802662700 | 32050 | 32100 | 32100 | 32050 | 3014 |
| 263 | 20240621 | 150400 | 111705999400 | 32100 | 32100 | 32100 | 32050 | 3531 |
| 264 | 20240621 | 150300 | 111592716700 | 32100 | 32050 | 32100 | 32050 | 1910 |
| 265 | 20240621 | 150200 | 111531452500 | 32050 | 32100 | 32100 | 32000 | 5902 |
| 266 | 20240621 | 150100 | 111342225850 | 32100 | 32100 | 32150 | 32050 | 3942 |
| 267 | 20240621 | 150000 | 111215733200 | 32100 | 32100 | 32150 | 32050 | 5728 |
| 268 | 20240621 | 145900 | 111031800050 | 32100 | 32100 | 32100 | 32050 | 3621 |
| 269 | 20240621 | 145800 | 110915592400 | 32100 | 32100 | 32100 | 32050 | 916 |
| 270 | 20240621 | 145700 | 110886197550 | 32100 | 32100 | 32150 | 32050 | 4508 |
| 271 | 20240621 | 145600 | 110741498650 | 32150 | 32100 | 32150 | 32100 | 3094 |
| 272 | 20240621 | 145500 | 110642161200 | 32150 | 32050 | 32150 | 32000 | 8255 |
| 273 | 20240621 | 145400 | 110377412050 | 32050 | 32050 | 32100 | 32050 | 5127 |
| 274 | 20240621 | 145300 | 110212911850 | 32100 | 32100 | 32100 | 32050 | 1928 |
| 275 | 20240621 | 145200 | 110151039100 | 32050 | 32000 | 32100 | 32000 | 4259 |
| 276 | 20240621 | 145100 | 110014564950 | 32050 | 32000 | 32050 | 31950 | 2469 |
| 277 | 20240621 | 145000 | 109935573550 | 32000 | 32050 | 32050 | 31950 | 5361 |
| 278 | 20240621 | 144900 | 109763952150 | 32050 | 32050 | 32050 | 32000 | 2290 |
| 279 | 20240621 | 144800 | 109690593950 | 32050 | 32050 | 32100 | 32000 | 3560 |
| 280 | 20240621 | 144700 | 109576496350 | 32050 | 32050 | 32100 | 32000 | 4927 |
| 281 | 20240621 | 144600 | 109418602000 | 32100 | 32100 | 32100 | 32050 | 3765 |
| 282 | 20240621 | 144500 | 109297882450 | 32100 | 32100 | 32100 | 32050 | 2245 |
| 283 | 20240621 | 144400 | 109225840450 | 32100 | 32050 | 32100 | 32050 | 1522 |
| 284 | 20240621 | 144300 | 109176994650 | 32050 | 32050 | 32100 | 32050 | 2974 |
| 285 | 20240621 | 144200 | 109081599050 | 32100 | 32050 | 32150 | 32000 | 7824 |
| 286 | 20240621 | 144100 | 108830543800 | 32050 | 31950 | 32050 | 31900 | 4745 |
| 287 | 20240621 | 144000 | 108678720800 | 32000 | 31950 | 32000 | 31950 | 5314 |
| 288 | 20240621 | 143900 | 108508835500 | 32000 | 32000 | 32050 | 31950 | 7009 |
| 289 | 20240621 | 143800 | 108284539800 | 32000 | 32050 | 32050 | 32000 | 1189 |
| 290 | 20240621 | 143700 | 108246454150 | 32050 | 32000 | 32050 | 32000 | 4082 |
| 291 | 20240621 | 143600 | 108115702150 | 32000 | 31950 | 32050 | 31950 | 3816 |
| 292 | 20240621 | 143500 | 107993488500 | 32000 | 31950 | 32000 | 31900 | 9171 |
| 293 | 20240621 | 143400 | 107700284200 | 31900 | 31850 | 31950 | 31850 | 7765 |
| 294 | 20240621 | 143300 | 107452664600 | 31850 | 31800 | 31850 | 31800 | 4196 |
| 295 | 20240621 | 143200 | 107319039900 | 31850 | 31800 | 31850 | 31800 | 2080 |
| 296 | 20240621 | 143100 | 107252810650 | 31850 | 31800 | 31850 | 31750 | 2740 |
| 297 | 20240621 | 143000 | 107165671400 | 31800 | 31800 | 31800 | 31750 | 821 |
| 298 | 20240621 | 142900 | 107139575950 | 31750 | 31800 | 31800 | 31750 | 4746 |
| 299 | 20240621 | 142800 | 106988677100 | 31800 | 31800 | 31800 | 31750 | 2898 |
| 300 | 20240621 | 142700 | 106896575750 | 31800 | 31800 | 31800 | 31750 | 973 |
| 301 | 20240621 | 142600 | 106865655900 | 31800 | 31700 | 31800 | 31600 | 12857 |
| 302 | 20240621 | 142500 | 106457752800 | 31700 | 31650 | 31700 | 31600 | 2787 |
| 303 | 20240621 | 142400 | 106369529600 | 31600 | 31650 | 31700 | 31600 | 2666 |
| 304 | 20240621 | 142300 | 106285185750 | 31650 | 31600 | 31650 | 31600 | 2616 |
| 305 | 20240621 | 142200 | 106202411100 | 31650 | 31650 | 31650 | 31600 | 2066 |
| 306 | 20240621 | 142100 | 106137099650 | 31600 | 31650 | 31650 | 31600 | 1338 |
| 307 | 20240621 | 142000 | 106094764700 | 31650 | 31650 | 31650 | 31600 | 1867 |
| 308 | 20240621 | 141900 | 106035687850 | 31650 | 31650 | 31700 | 31600 | 2509 |
| 309 | 20240621 | 141800 | 105956286150 | 31700 | 31700 | 31700 | 31650 | 809 |
| 310 | 20240621 | 141700 | 105930662150 | 31700 | 31700 | 31700 | 31650 | 6474 |
| 311 | 20240621 | 141600 | 105725722200 | 31700 | 31700 | 31700 | 31650 | 890 |
| 312 | 20240621 | 141500 | 105697538700 | 31700 | 31750 | 31750 | 31650 | 3994 |
| 313 | 20240621 | 141400 | 105570990000 | 31750 | 31700 | 31750 | 31700 | 1175 |
| 314 | 20240621 | 141300 | 105533713550 | 31750 | 31700 | 31750 | 31700 | 889 |
| 315 | 20240621 | 141200 | 105505510150 | 31700 | 31750 | 31750 | 31650 | 1634 |
| 316 | 20240621 | 141100 | 105453692850 | 31750 | 31700 | 31750 | 31650 | 2500 |
| 317 | 20240621 | 141000 | 105374446050 | 31650 | 31650 | 31700 | 31650 | 1146 |
| 318 | 20240621 | 140900 | 105338151250 | 31650 | 31650 | 31700 | 31650 | 538 |
| 319 | 20240621 | 140800 | 105321111500 | 31650 | 31700 | 31700 | 31650 | 2197 |
| 320 | 20240621 | 140700 | 105251475300 | 31700 | 31700 | 31750 | 31650 | 5011 |
| 321 | 20240621 | 140600 | 105092652600 | 31750 | 31750 | 31750 | 31700 | 1543 |
| 322 | 20240621 | 140500 | 105043702100 | 31700 | 31750 | 31750 | 31700 | 755 |
| 323 | 20240621 | 140400 | 105019756950 | 31750 | 31700 | 31750 | 31700 | 2037 |
| 324 | 20240621 | 140300 | 104955145250 | 31700 | 31750 | 31750 | 31700 | 731 |
| 325 | 20240621 | 140200 | 104931949450 | 31750 | 31750 | 31750 | 31700 | 1567 |
| 326 | 20240621 | 140100 | 104882208800 | 31750 | 31700 | 31750 | 31700 | 2066 |
| 327 | 20240621 | 140000 | 104816625850 | 31750 | 31700 | 31750 | 31700 | 1641 |
| 328 | 20240621 | 135900 | 104764562500 | 31700 | 31700 | 31750 | 31700 | 1591 |
| 329 | 20240621 | 135800 | 104714071250 | 31750 | 31600 | 31750 | 31600 | 8114 |
| 330 | 20240621 | 135700 | 104457033750 | 31650 | 31600 | 31650 | 31600 | 3110 |
| 331 | 20240621 | 135600 | 104358680500 | 31650 | 31600 | 31650 | 31600 | 652 |
| 332 | 20240621 | 135500 | 104338056900 | 31600 | 31600 | 31650 | 31600 | 900 |
| 333 | 20240621 | 135400 | 104309591450 | 31650 | 31650 | 31650 | 31600 | 762 |
| 334 | 20240621 | 135300 | 104285489100 | 31600 | 31600 | 31650 | 31600 | 3731 |
| 335 | 20240621 | 135200 | 104167556150 | 31600 | 31550 | 31600 | 31550 | 1105 |
| 336 | 20240621 | 135100 | 104132655200 | 31600 | 31550 | 31600 | 31550 | 1810 |
| 337 | 20240621 | 135000 | 104075523500 | 31600 | 31550 | 31600 | 31550 | 648 |
| 338 | 20240621 | 134900 | 104055065300 | 31550 | 31600 | 31600 | 31550 | 1434 |
| 339 | 20240621 | 134800 | 104009766550 | 31550 | 31600 | 31650 | 31550 | 923 |
| 340 | 20240621 | 134700 | 103980604450 | 31600 | 31650 | 31650 | 31550 | 4009 |
| 341 | 20240621 | 134600 | 103853930550 | 31650 | 31650 | 31650 | 31600 | 951 |
| 342 | 20240621 | 134500 | 103823856450 | 31650 | 31550 | 31650 | 31550 | 11256 |
| 343 | 20240621 | 134400 | 103467967350 | 31550 | 31550 | 31600 | 31500 | 3923 |
| 344 | 20240621 | 134300 | 103344170350 | 31550 | 31600 | 31600 | 31500 | 5477 |
| 345 | 20240621 | 134200 | 103171452900 | 31550 | 31550 | 31600 | 31550 | 1782 |
| 346 | 20240621 | 134100 | 103115180800 | 31550 | 31550 | 31600 | 31550 | 1475 |
| 347 | 20240621 | 134000 | 103068589950 | 31600 | 31550 | 31600 | 31550 | 712 |
| 348 | 20240621 | 133900 | 103046108150 | 31550 | 31550 | 31600 | 31500 | 9208 |
| 349 | 20240621 | 133800 | 102755737650 | 31500 | 31550 | 31550 | 31500 | 2917 |
| 350 | 20240621 | 133700 | 102663772750 | 31550 | 31500 | 31550 | 31450 | 3604 |
| 351 | 20240621 | 133600 | 102550247500 | 31500 | 31500 | 31500 | 31450 | 2262 |
| 352 | 20240621 | 133500 | 102479082800 | 31450 | 31500 | 31550 | 31450 | 1394 |
| 353 | 20240621 | 133400 | 102435200200 | 31500 | 31500 | 31550 | 31500 | 3092 |
| 354 | 20240621 | 133300 | 102337769050 | 31500 | 31500 | 31550 | 31450 | 6346 |
| 355 | 20240621 | 133200 | 102137883800 | 31500 | 31450 | 31500 | 31450 | 4916 |
| 356 | 20240621 | 133100 | 101983250450 | 31500 | 31500 | 31550 | 31450 | 8556 |
| 357 | 20240621 | 133000 | 101713926700 | 31500 | 31550 | 31550 | 31500 | 2589 |
| 358 | 20240621 | 132900 | 101632336550 | 31550 | 31600 | 31600 | 31500 | 1682 |
| 359 | 20240621 | 132800 | 101579262900 | 31550 | 31550 | 31600 | 31500 | 6427 |
| 360 | 20240621 | 132700 | 101376551900 | 31550 | 31600 | 31600 | 31550 | 3234 |
| 361 | 20240621 | 132600 | 101274482950 | 31550 | 31550 | 31600 | 31550 | 1049 |
| 362 | 20240621 | 132500 | 101241367550 | 31550 | 31600 | 31600 | 31550 | 2079 |
| 363 | 20240621 | 132400 | 101175752800 | 31550 | 31550 | 31600 | 31550 | 1758 |
| 364 | 20240621 | 132300 | 101120232900 | 31550 | 31500 | 31550 | 31500 | 8799 |
| 365 | 20240621 | 132200 | 100842811300 | 31500 | 31500 | 31550 | 31500 | 14340 |
| 366 | 20240621 | 132100 | 100391088100 | 31550 | 31600 | 31650 | 31500 | 35921 |
| 367 | 20240621 | 132000 | 99258325550 | 31650 | 31600 | 31650 | 31600 | 1466 |
| 368 | 20240621 | 131900 | 99211958450 | 31650 | 31650 | 31650 | 31600 | 5584 |
| 369 | 20240621 | 131800 | 99035424500 | 31650 | 31650 | 31650 | 31600 | 2729 |
| 370 | 20240621 | 131700 | 98949066800 | 31650 | 31650 | 31650 | 31600 | 1884 |
| 371 | 20240621 | 131600 | 98889451800 | 31650 | 31650 | 31650 | 31600 | 1386 |
| 372 | 20240621 | 131500 | 98845594500 | 31600 | 31600 | 31650 | 31600 | 901 |
| 373 | 20240621 | 131400 | 98817100150 | 31600 | 31650 | 31650 | 31600 | 772 |
| 374 | 20240621 | 131300 | 98792683200 | 31650 | 31600 | 31700 | 31600 | 2402 |
| 375 | 20240621 | 131200 | 98716629050 | 31650 | 31650 | 31700 | 31600 | 2643 |
| 376 | 20240621 | 131100 | 98632959000 | 31700 | 31600 | 31700 | 31600 | 3532 |
| 377 | 20240621 | 131000 | 98521134400 | 31600 | 31650 | 31650 | 31600 | 947 |
| 378 | 20240621 | 130900 | 98491179750 | 31650 | 31650 | 31650 | 31600 | 1716 |
| 379 | 20240621 | 130800 | 98436909200 | 31650 | 31650 | 31650 | 31600 | 2689 |
| 380 | 20240621 | 130700 | 98351815950 | 31600 | 31650 | 31650 | 31600 | 1749 |
| 381 | 20240621 | 130600 | 98296501250 | 31650 | 31650 | 31650 | 31600 | 2033 |
| 382 | 20240621 | 130500 | 98232225150 | 31650 | 31700 | 31700 | 31600 | 5314 |
| 383 | 20240621 | 130400 | 98064079500 | 31650 | 31650 | 31700 | 31650 | 1001 |
| 384 | 20240621 | 130300 | 98032366550 | 31650 | 31700 | 31700 | 31650 | 1167 |
| 385 | 20240621 | 130200 | 97995412450 | 31650 | 31700 | 31700 | 31650 | 1022 |
| 386 | 20240621 | 130100 | 97963024900 | 31700 | 31650 | 31700 | 31650 | 1709 |
| 387 | 20240621 | 130000 | 97908861800 | 31650 | 31800 | 31800 | 31650 | 4177 |
| 388 | 20240621 | 125900 | 97776337650 | 31800 | 31950 | 31950 | 31750 | 7848 |
| 389 | 20240621 | 125800 | 97526455200 | 31950 | 31950 | 31950 | 31900 | 3034 |
| 390 | 20240621 | 125700 | 97429541450 | 31950 | 31900 | 31950 | 31900 | 1647 |
| 391 | 20240621 | 125600 | 97376937250 | 31950 | 31900 | 31950 | 31850 | 4899 |
| 392 | 20240621 | 125500 | 97220661650 | 31900 | 31850 | 31900 | 31850 | 1769 |
| 393 | 20240621 | 125400 | 97164254500 | 31900 | 31850 | 31900 | 31850 | 1192 |
| 394 | 20240621 | 125300 | 97126246000 | 31850 | 31850 | 31900 | 31800 | 3940 |
| 395 | 20240621 | 125200 | 97000767150 | 31850 | 31800 | 31850 | 31800 | 1155 |
| 396 | 20240621 | 125100 | 96963992000 | 31800 | 31700 | 31800 | 31650 | 18040 |
| 397 | 20240621 | 125000 | 96391550450 | 31700 | 31650 | 31700 | 31600 | 2631 |
| 398 | 20240621 | 124900 | 96308262900 | 31650 | 31650 | 31700 | 31600 | 3288 |
| 399 | 20240621 | 124800 | 96204217600 | 31650 | 31650 | 31650 | 31500 | 28839 |
| 400 | 20240621 | 124700 | 95293793500 | 31650 | 31650 | 31700 | 31600 | 1461 |
| 401 | 20240621 | 124600 | 95247554250 | 31600 | 31650 | 31700 | 31600 | 3462 |
| 402 | 20240621 | 124500 | 95138004250 | 31700 | 31650 | 31700 | 31650 | 1156 |
| 403 | 20240621 | 124400 | 95101392200 | 31650 | 31600 | 31650 | 31600 | 3810 |
| 404 | 20240621 | 124300 | 94980851300 | 31650 | 31600 | 31650 | 31600 | 4004 |
| 405 | 20240621 | 124200 | 94854292250 | 31650 | 31600 | 31650 | 31600 | 2401 |
| 406 | 20240621 | 124100 | 94778391250 | 31650 | 31650 | 31700 | 31600 | 1358 |
| 407 | 20240621 | 124000 | 94735419250 | 31700 | 31650 | 31750 | 31650 | 6612 |
| 408 | 20240621 | 123900 | 94526086650 | 31650 | 31750 | 31750 | 31650 | 1196 |
| 409 | 20240621 | 123800 | 94488170050 | 31700 | 31700 | 31750 | 31650 | 1788 |
| 410 | 20240621 | 123700 | 94431470300 | 31700 | 31750 | 31750 | 31700 | 1394 |
| 411 | 20240621 | 123600 | 94387273050 | 31750 | 31700 | 31750 | 31700 | 2261 |
| 412 | 20240621 | 123500 | 94315554600 | 31750 | 31750 | 31750 | 31700 | 3095 |
| 413 | 20240621 | 123400 | 94217366250 | 31750 | 31750 | 31750 | 31700 | 1258 |
| 414 | 20240621 | 123300 | 94177451050 | 31700 | 31700 | 31750 | 31650 | 1563 |
| 415 | 20240621 | 123200 | 94127906000 | 31700 | 31600 | 31750 | 31600 | 4001 |
| 416 | 20240621 | 123100 | 94001134500 | 31650 | 31600 | 31650 | 31600 | 3461 |
| 417 | 20240621 | 123000 | 93891738250 | 31600 | 31650 | 31650 | 31550 | 9649 |
| 418 | 20240621 | 122900 | 93586906200 | 31600 | 31650 | 31650 | 31550 | 15671 |
| 419 | 20240621 | 122800 | 93091783600 | 31650 | 31700 | 31750 | 31650 | 5843 |
| 420 | 20240621 | 122700 | 92906730050 | 31700 | 31600 | 31750 | 31600 | 7217 |
| 421 | 20240621 | 122600 | 92678269650 | 31600 | 31650 | 31700 | 31600 | 16840 |
| 422 | 20240621 | 122500 | 92145751650 | 31650 | 31750 | 31750 | 31650 | 13322 |
| 423 | 20240621 | 122400 | 91723582550 | 31750 | 31850 | 31850 | 31750 | 28373 |
| 424 | 20240621 | 122300 | 90822120850 | 31850 | 31850 | 31850 | 31800 | 2075 |
| 425 | 20240621 | 122200 | 90756045300 | 31850 | 31900 | 31900 | 31850 | 3744 |
| 426 | 20240621 | 122100 | 90636764450 | 31900 | 31850 | 31900 | 31850 | 5399 |
| 427 | 20240621 | 122000 | 90464560350 | 31850 | 31900 | 31900 | 31850 | 1972 |
| 428 | 20240621 | 121900 | 90401744900 | 31850 | 31850 | 31900 | 31850 | 3240 |
| 429 | 20240621 | 121800 | 90298535400 | 31900 | 31850 | 31900 | 31850 | 2265 |
| 430 | 20240621 | 121700 | 90226365500 | 31900 | 31850 | 31900 | 31850 | 3405 |
| 431 | 20240621 | 121600 | 90117890950 | 31900 | 31900 | 31900 | 31850 | 1253 |
| 432 | 20240621 | 121500 | 90077954000 | 31900 | 31900 | 31900 | 31850 | 1460 |
| 433 | 20240621 | 121400 | 90031421900 | 31900 | 31900 | 31900 | 31850 | 1773 |
| 434 | 20240621 | 121300 | 89974874050 | 31900 | 31850 | 31900 | 31850 | 1321 |
| 435 | 20240621 | 121200 | 89932774300 | 31850 | 31900 | 31900 | 31850 | 892 |
| 436 | 20240621 | 121100 | 89904345850 | 31900 | 31850 | 31950 | 31850 | 1545 |
| 437 | 20240621 | 121000 | 89855086500 | 31900 | 31900 | 31950 | 31900 | 4762 |
| 438 | 20240621 | 120900 | 89703156100 | 31950 | 31950 | 31950 | 31900 | 3087 |
| 439 | 20240621 | 120800 | 89604667950 | 31950 | 31950 | 31950 | 31900 | 1448 |
| 440 | 20240621 | 120700 | 89558441550 | 31950 | 31950 | 31950 | 31900 | 891 |
| 441 | 20240621 | 120600 | 89529984550 | 31950 | 31950 | 31950 | 31900 | 1372 |
| 442 | 20240621 | 120500 | 89486177950 | 31950 | 31900 | 31950 | 31900 | 1453 |
| 443 | 20240621 | 120400 | 89439809700 | 31950 | 31900 | 31950 | 31850 | 670 |
| 444 | 20240621 | 120300 | 89418421200 | 31900 | 31900 | 31950 | 31850 | 2684 |
| 445 | 20240621 | 120200 | 89332792850 | 31900 | 31900 | 31950 | 31900 | 1823 |
| 446 | 20240621 | 120100 | 89274617250 | 31900 | 31950 | 31950 | 31900 | 1666 |
| 447 | 20240621 | 120000 | 89221458900 | 31900 | 31950 | 31950 | 31900 | 1786 |
| 448 | 20240621 | 115900 | 89164453950 | 31950 | 31950 | 31950 | 31900 | 1114 |
| 449 | 20240621 | 115800 | 89128903350 | 31900 | 31900 | 31950 | 31900 | 1512 |
| 450 | 20240621 | 115700 | 89080641800 | 31900 | 31900 | 31950 | 31900 | 1164 |
| 451 | 20240621 | 115600 | 89043476300 | 31900 | 31900 | 31950 | 31900 | 775 |
| 452 | 20240621 | 115500 | 89018724350 | 31950 | 31850 | 31950 | 31850 | 2354 |
| 453 | 20240621 | 115400 | 88943641100 | 31900 | 31900 | 31900 | 31850 | 1220 |
| 454 | 20240621 | 115300 | 88904738900 | 31900 | 31850 | 31900 | 31850 | 1960 |
| 455 | 20240621 | 115200 | 88842280400 | 31850 | 31900 | 31950 | 31850 | 9511 |
| 456 | 20240621 | 115100 | 88538903900 | 31900 | 31900 | 31950 | 31900 | 1186 |
| 457 | 20240621 | 115000 | 88501024900 | 31900 | 32000 | 32000 | 31900 | 8258 |
| 458 | 20240621 | 114900 | 88237167500 | 32000 | 32000 | 32000 | 31950 | 1707 |
| 459 | 20240621 | 114800 | 88182564250 | 32000 | 32000 | 32000 | 31950 | 608 |
| 460 | 20240621 | 114700 | 88163122350 | 32000 | 32000 | 32000 | 31950 | 1048 |
| 461 | 20240621 | 114600 | 88129594750 | 31950 | 32000 | 32000 | 31950 | 3069 |
| 462 | 20240621 | 114500 | 88031399600 | 32050 | 32050 | 32050 | 32000 | 1019 |
| 463 | 20240621 | 114400 | 87998761900 | 32000 | 32050 | 32050 | 32000 | 1239 |
| 464 | 20240621 | 114300 | 87959084050 | 32000 | 32000 | 32050 | 32000 | 2194 |
| 465 | 20240621 | 114200 | 87888822750 | 32000 | 32050 | 32050 | 32000 | 1500 |
| 466 | 20240621 | 114100 | 87840788100 | 32000 | 32000 | 32050 | 31950 | 6515 |
| 467 | 20240621 | 114000 | 87632253150 | 32000 | 32000 | 32000 | 31950 | 4516 |
| 468 | 20240621 | 113900 | 87487759950 | 32000 | 32000 | 32000 | 31950 | 906 |
| 469 | 20240621 | 113800 | 87458789200 | 31950 | 31900 | 31950 | 31900 | 5969 |
| 470 | 20240621 | 113700 | 87268089150 | 31900 | 31900 | 31950 | 31850 | 7987 |
| 471 | 20240621 | 113600 | 87013281200 | 31900 | 31900 | 31950 | 31850 | 4673 |
| 472 | 20240621 | 113500 | 86864225200 | 31850 | 31900 | 31900 | 31850 | 4301 |
| 473 | 20240621 | 113400 | 86727049100 | 31850 | 31800 | 31900 | 31800 | 8543 |
| 474 | 20240621 | 113300 | 86455123500 | 31850 | 31850 | 31900 | 31800 | 2516 |
| 475 | 20240621 | 113200 | 86374989950 | 31850 | 31800 | 31850 | 31800 | 1176 |
| 476 | 20240621 | 113100 | 86337553550 | 31850 | 31800 | 31900 | 31800 | 3368 |
| 477 | 20240621 | 113000 | 86230291000 | 31850 | 31800 | 31850 | 31800 | 3040 |
| 478 | 20240621 | 112900 | 86133494600 | 31800 | 31850 | 31850 | 31800 | 2436 |
| 479 | 20240621 | 112800 | 86055972450 | 31850 | 31850 | 31850 | 31800 | 1091 |
| 480 | 20240621 | 112700 | 86021254500 | 31850 | 31850 | 31900 | 31800 | 3398 |
| 481 | 20240621 | 112600 | 85913039700 | 31850 | 31900 | 31900 | 31800 | 2332 |
| 482 | 20240621 | 112500 | 85838778000 | 31850 | 31800 | 31900 | 31800 | 2328 |
| 483 | 20240621 | 112400 | 85764666050 | 31850 | 31850 | 31900 | 31750 | 14001 |
| 484 | 20240621 | 112300 | 85319272250 | 31900 | 31900 | 31900 | 31850 | 3926 |
| 485 | 20240621 | 112200 | 85194149050 | 31850 | 31850 | 31900 | 31850 | 2040 |
| 486 | 20240621 | 112100 | 85129101900 | 31850 | 31850 | 31900 | 31850 | 1034 |
| 487 | 20240621 | 112000 | 85096150550 | 31900 | 31900 | 31900 | 31850 | 1420 |
| 488 | 20240621 | 111900 | 85050887200 | 31900 | 31850 | 31900 | 31800 | 1853 |
| 489 | 20240621 | 111800 | 84991853300 | 31850 | 31900 | 31900 | 31800 | 4350 |
| 490 | 20240621 | 111700 | 84853314400 | 31850 | 31800 | 31900 | 31800 | 1557 |
| 491 | 20240621 | 111600 | 84803715700 | 31850 | 31850 | 31900 | 31800 | 5075 |
| 492 | 20240621 | 111500 | 84642126250 | 31900 | 31900 | 31900 | 31850 | 1635 |
| 493 | 20240621 | 111400 | 84590029050 | 31850 | 31850 | 31900 | 31800 | 3025 |
| 494 | 20240621 | 111300 | 84493703100 | 31900 | 31800 | 31900 | 31750 | 5064 |
| 495 | 20240621 | 111200 | 84332589800 | 31750 | 31850 | 31850 | 31750 | 5680 |
| 496 | 20240621 | 111100 | 84151993550 | 31850 | 31800 | 31850 | 31750 | 5580 |
| 497 | 20240621 | 111000 | 83974518150 | 31800 | 31800 | 31850 | 31750 | 7654 |
| 498 | 20240621 | 110900 | 83731094900 | 31800 | 31900 | 31900 | 31800 | 14346 |
| 499 | 20240621 | 110800 | 83274439600 | 31900 | 32000 | 32000 | 31850 | 7442 |
| 500 | 20240621 | 110700 | 83037063550 | 31950 | 31950 | 32000 | 31900 | 3908 |
| 501 | 20240621 | 110600 | 82912223000 | 31900 | 31900 | 31950 | 31900 | 3548 |
| 502 | 20240621 | 110500 | 82798883300 | 31950 | 31900 | 31950 | 31850 | 3376 |
| 503 | 20240621 | 110400 | 82691202700 | 31850 | 31850 | 31900 | 31800 | 3910 |
| 504 | 20240621 | 110300 | 82566707100 | 31850 | 31850 | 31900 | 31800 | 6303 |
| 505 | 20240621 | 110200 | 82366082150 | 31850 | 31950 | 32000 | 31850 | 9396 |
| 506 | 20240621 | 110100 | 82066431950 | 31900 | 31950 | 32000 | 31850 | 13999 |
| 507 | 20240621 | 110000 | 81619753750 | 32000 | 32100 | 32100 | 31900 | 43968 |
| 508 | 20240621 | 105900 | 80212754800 | 32100 | 32100 | 32100 | 32050 | 4264 |
| 509 | 20240621 | 105800 | 80076046950 | 32050 | 32100 | 32150 | 32050 | 23960 |
| 510 | 20240621 | 105700 | 79307709550 | 32150 | 32100 | 32150 | 32100 | 3045 |
| 511 | 20240621 | 105600 | 79209872550 | 32150 | 32100 | 32150 | 32050 | 8544 |
| 512 | 20240621 | 105500 | 78935707300 | 32050 | 32200 | 32250 | 32050 | 31248 |
| 513 | 20240621 | 105400 | 77931288750 | 32200 | 32200 | 32300 | 32200 | 3296 |
| 514 | 20240621 | 105300 | 77824978650 | 32250 | 32250 | 32250 | 32200 | 3976 |
| 515 | 20240621 | 105200 | 77696886400 | 32250 | 32350 | 32400 | 32250 | 7204 |
| 516 | 20240621 | 105100 | 77464357800 | 32350 | 32350 | 32400 | 32300 | 6696 |
| 517 | 20240621 | 105000 | 77247775700 | 32350 | 32300 | 32350 | 32300 | 3186 |
| 518 | 20240621 | 104900 | 77144772700 | 32300 | 32400 | 32400 | 32300 | 6629 |
| 519 | 20240621 | 104800 | 76930421650 | 32400 | 32400 | 32400 | 32300 | 4330 |
| 520 | 20240621 | 104700 | 76790264400 | 32400 | 32400 | 32400 | 32300 | 7320 |
| 521 | 20240621 | 104600 | 76553238400 | 32400 | 32350 | 32400 | 32300 | 2553 |
| 522 | 20240621 | 104500 | 76470642300 | 32350 | 32400 | 32400 | 32300 | 4453 |
| 523 | 20240621 | 104400 | 76326535750 | 32400 | 32300 | 32400 | 32300 | 5631 |
| 524 | 20240621 | 104300 | 76144401350 | 32350 | 32400 | 32400 | 32200 | 11092 |
| 525 | 20240621 | 104200 | 75786319900 | 32350 | 32350 | 32400 | 32300 | 6755 |
| 526 | 20240621 | 104100 | 75567843750 | 32350 | 32300 | 32350 | 32250 | 4620 |
| 527 | 20240621 | 104000 | 75418519100 | 32300 | 32300 | 32350 | 32250 | 5051 |
| 528 | 20240621 | 103900 | 75255409100 | 32300 | 32350 | 32350 | 32250 | 16949 |
| 529 | 20240621 | 103800 | 74708312150 | 32350 | 32350 | 32400 | 32300 | 6644 |
| 530 | 20240621 | 103700 | 74493426350 | 32350 | 32400 | 32400 | 32300 | 2969 |
| 531 | 20240621 | 103600 | 74397345350 | 32400 | 32400 | 32500 | 32300 | 18321 |
| 532 | 20240621 | 103500 | 73804150900 | 32400 | 32550 | 32550 | 32400 | 8609 |
| 533 | 20240621 | 103400 | 73524586050 | 32550 | 32500 | 32550 | 32500 | 2980 |
| 534 | 20240621 | 103300 | 73427649250 | 32500 | 32500 | 32550 | 32450 | 2838 |
| 535 | 20240621 | 103200 | 73335429600 | 32450 | 32550 | 32600 | 32450 | 7853 |
| 536 | 20240621 | 103100 | 73080010700 | 32600 | 32650 | 32650 | 32550 | 3157 |
| 537 | 20240621 | 103000 | 72977087650 | 32600 | 32650 | 32650 | 32600 | 5016 |
| 538 | 20240621 | 102900 | 72813462800 | 32600 | 32600 | 32650 | 32550 | 3207 |
| 539 | 20240621 | 102800 | 72708920500 | 32600 | 32650 | 32700 | 32600 | 4335 |
| 540 | 20240621 | 102700 | 72567454050 | 32650 | 32600 | 32700 | 32600 | 1892 |
| 541 | 20240621 | 102600 | 72505690550 | 32600 | 32550 | 32650 | 32550 | 2363 |
| 542 | 20240621 | 102500 | 72428622600 | 32550 | 32500 | 32600 | 32450 | 10111 |
| 543 | 20240621 | 102400 | 72099885800 | 32550 | 32700 | 32750 | 32500 | 11542 |
| 544 | 20240621 | 102300 | 71723879100 | 32750 | 32700 | 32750 | 32650 | 3483 |
| 545 | 20240621 | 102200 | 71610026450 | 32700 | 32650 | 32700 | 32650 | 2684 |
| 546 | 20240621 | 102100 | 71522297400 | 32700 | 32750 | 32750 | 32700 | 2612 |
| 547 | 20240621 | 102000 | 71436815600 | 32750 | 32800 | 32800 | 32650 | 4805 |
| 548 | 20240621 | 101900 | 71279594450 | 32800 | 32800 | 32800 | 32750 | 4073 |
| 549 | 20240621 | 101800 | 71146116000 | 32800 | 32800 | 32800 | 32750 | 4173 |
| 550 | 20240621 | 101700 | 71009267250 | 32750 | 32750 | 32800 | 32700 | 2242 |
| 551 | 20240621 | 101600 | 70935842350 | 32750 | 32750 | 32800 | 32700 | 6153 |
| 552 | 20240621 | 101500 | 70734295000 | 32750 | 32700 | 32750 | 32700 | 2681 |
| 553 | 20240621 | 101400 | 70646516900 | 32750 | 32700 | 32750 | 32650 | 3937 |
| 554 | 20240621 | 101300 | 70517717400 | 32700 | 32750 | 32800 | 32650 | 7933 |
| 555 | 20240621 | 101200 | 70258306850 | 32750 | 32700 | 32750 | 32700 | 5627 |
| 556 | 20240621 | 101100 | 70074084750 | 32750 | 32750 | 32750 | 32700 | 3467 |
| 557 | 20240621 | 101000 | 69960558100 | 32750 | 32750 | 32800 | 32700 | 7372 |
| 558 | 20240621 | 100900 | 69718946300 | 32800 | 32750 | 32800 | 32700 | 7019 |
| 559 | 20240621 | 100800 | 69489078400 | 32750 | 32700 | 32750 | 32650 | 5530 |
| 560 | 20240621 | 100700 | 69308227400 | 32700 | 32700 | 32700 | 32650 | 3881 |
| 561 | 20240621 | 100600 | 69181432250 | 32700 | 32750 | 32750 | 32650 | 6060 |
| 562 | 20240621 | 100500 | 68983100700 | 32700 | 32800 | 32800 | 32650 | 6911 |
| 563 | 20240621 | 100400 | 68756990350 | 32750 | 32800 | 32800 | 32700 | 8521 |
| 564 | 20240621 | 100300 | 68477919600 | 32750 | 32750 | 32800 | 32700 | 5499 |
| 565 | 20240621 | 100200 | 68297795650 | 32750 | 32700 | 32800 | 32650 | 13458 |
| 566 | 20240621 | 100100 | 67857186600 | 32700 | 32650 | 32700 | 32650 | 6548 |
| 567 | 20240621 | 100000 | 67643096900 | 32700 | 32600 | 32700 | 32600 | 5260 |
| 568 | 20240621 | 095900 | 67471260450 | 32650 | 32650 | 32650 | 32600 | 4002 |
| 569 | 20240621 | 095800 | 67340635100 | 32600 | 32600 | 32650 | 32550 | 5806 |
| 570 | 20240621 | 095700 | 67151322350 | 32600 | 32600 | 32600 | 32550 | 3167 |
| 571 | 20240621 | 095600 | 67048162100 | 32600 | 32550 | 32600 | 32500 | 4440 |
| 572 | 20240621 | 095500 | 66903592050 | 32550 | 32550 | 32600 | 32500 | 5824 |
| 573 | 20240621 | 095400 | 66714186300 | 32550 | 32500 | 32600 | 32500 | 3258 |
| 574 | 20240621 | 095300 | 66608064450 | 32550 | 32550 | 32600 | 32500 | 3817 |
| 575 | 20240621 | 095200 | 66483858400 | 32550 | 32550 | 32650 | 32500 | 5437 |
| 576 | 20240621 | 095100 | 66306761900 | 32550 | 32500 | 32650 | 32450 | 8252 |
| 577 | 20240621 | 095000 | 66037974900 | 32500 | 32350 | 32500 | 32350 | 11974 |
| 578 | 20240621 | 094900 | 65649625800 | 32400 | 32400 | 32400 | 32350 | 6262 |
| 579 | 20240621 | 094800 | 65446853550 | 32400 | 32400 | 32400 | 32350 | 5535 |
| 580 | 20240621 | 094700 | 65267760650 | 32400 | 32400 | 32450 | 32350 | 6163 |
| 581 | 20240621 | 094600 | 65068118000 | 32400 | 32550 | 32550 | 32400 | 13821 |
| 582 | 20240621 | 094500 | 64619218900 | 32550 | 32550 | 32600 | 32500 | 6949 |
| 583 | 20240621 | 094400 | 64393142600 | 32550 | 32600 | 32900 | 32500 | 22088 |
| 584 | 20240621 | 094300 | 63671007950 | 32600 | 32600 | 32650 | 32550 | 10495 |
| 585 | 20240621 | 094200 | 63328887800 | 32650 | 32650 | 32750 | 32600 | 10810 |
| 586 | 20240621 | 094100 | 62975586500 | 32650 | 32700 | 32700 | 32600 | 6200 |
| 587 | 20240621 | 094000 | 62773067400 | 32700 | 32750 | 32800 | 32600 | 21420 |
| 588 | 20240621 | 093900 | 62072433000 | 32750 | 32750 | 32800 | 32700 | 19468 |
| 589 | 20240621 | 093800 | 61434569450 | 32750 | 32650 | 32750 | 32600 | 11695 |
| 590 | 20240621 | 093700 | 61052280150 | 32650 | 32650 | 32650 | 32550 | 14964 |
| 591 | 20240621 | 093600 | 60563951000 | 32650 | 32550 | 32650 | 32500 | 16445 |
| 592 | 20240621 | 093500 | 60028300300 | 32500 | 32450 | 32550 | 32400 | 15218 |
| 593 | 20240621 | 093400 | 59534306100 | 32400 | 32300 | 32450 | 32200 | 22951 |
| 594 | 20240621 | 093300 | 58792819100 | 32300 | 32200 | 32350 | 32200 | 10962 |
| 595 | 20240621 | 093200 | 58439343650 | 32150 | 32150 | 32300 | 32100 | 10775 |
| 596 | 20240621 | 093100 | 58092407050 | 32150 | 32400 | 32450 | 32050 | 52060 |
| 597 | 20240621 | 093000 | 56415568650 | 32400 | 32500 | 32550 | 32350 | 15294 |
| 598 | 20240621 | 092900 | 55919547150 | 32500 | 32500 | 32550 | 32400 | 17560 |
| 599 | 20240621 | 092800 | 55349392150 | 32450 | 32400 | 32450 | 32300 | 12041 |
| 600 | 20240621 | 092700 | 54959755300 | 32350 | 32400 | 32400 | 32250 | 19024 |
| 601 | 20240621 | 092600 | 54345296350 | 32300 | 32350 | 32350 | 32250 | 14573 |
| 602 | 20240621 | 092500 | 53874532400 | 32300 | 32350 | 32400 | 32200 | 25063 |
| 603 | 20240621 | 092400 | 53065306350 | 32400 | 32550 | 32600 | 32300 | 25270 |
| 604 | 20240621 | 092300 | 52246750800 | 32600 | 32550 | 32600 | 32450 | 16391 |
| 605 | 20240621 | 092200 | 51714104700 | 32550 | 32600 | 32700 | 32450 | 20466 |
| 606 | 20240621 | 092100 | 51047208250 | 32550 | 32550 | 32600 | 32250 | 47220 |
| 607 | 20240621 | 092000 | 49516463350 | 32400 | 32750 | 32750 | 32400 | 89782 |
| 608 | 20240621 | 091900 | 46597780050 | 32700 | 32800 | 32850 | 32650 | 29291 |
| 609 | 20240621 | 091800 | 45639505400 | 32800 | 32900 | 32950 | 32800 | 69858 |
| 610 | 20240621 | 091700 | 43342779000 | 32950 | 32900 | 33000 | 32850 | 17797 |
| 611 | 20240621 | 091600 | 42756931900 | 32950 | 32900 | 32950 | 32850 | 19109 |
| 612 | 20240621 | 091500 | 42128545150 | 33000 | 33050 | 33100 | 32900 | 31567 |
| 613 | 20240621 | 091400 | 41086398300 | 33050 | 33000 | 33050 | 32950 | 15805 |
| 614 | 20240621 | 091300 | 40564877150 | 33000 | 32950 | 33000 | 32900 | 19139 |
| 615 | 20240621 | 091200 | 39934215900 | 32900 | 33100 | 33100 | 32850 | 36160 |
| 616 | 20240621 | 091100 | 38741280700 | 33100 | 32850 | 33150 | 32800 | 30510 |
| 617 | 20240621 | 091000 | 37733678950 | 32850 | 32800 | 32950 | 32650 | 31767 |
| 618 | 20240621 | 090900 | 36692454100 | 32800 | 32950 | 33000 | 32800 | 30924 |
| 619 | 20240621 | 090800 | 35675293050 | 32900 | 32850 | 32950 | 32700 | 28392 |
| 620 | 20240621 | 090700 | 34744217300 | 32850 | 32700 | 32900 | 32700 | 39092 |
| 621 | 20240621 | 090600 | 33461914150 | 32750 | 32700 | 32800 | 32500 | 57286 |
| 622 | 20240621 | 090500 | 31591323000 | 32700 | 33050 | 33100 | 32500 | 105943 |
| 623 | 20240621 | 090400 | 28117296350 | 33000 | 33250 | 33300 | 33000 | 62578 |
| 624 | 20240621 | 090300 | 26044166950 | 33300 | 33500 | 33600 | 33100 | 107534 |
| 625 | 20240621 | 090200 | 22458523800 | 33500 | 33550 | 33600 | 33250 | 129766 |
| 626 | 20240621 | 090100 | 18122616250 | 33550 | 34150 | 34450 | 33500 | 216511 |
| 627 | 20240621 | 090000 | 10759466100 | 34150 | 33400 | 34200 | 33350 | 319632 |