34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 192900 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 13743 |
| 3 | 20240619 | 192800 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 4 | 20240619 | 192700 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 5 | 20240619 | 192600 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 6 | 20240619 | 192500 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 7 | 20240619 | 192400 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 8 | 20240619 | 192300 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 9 | 20240619 | 192200 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 10 | 20240619 | 192100 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 11 | 20240619 | 192000 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 12 | 20240619 | 191900 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 13 | 20240619 | 191800 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 14 | 20240619 | 191700 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 15 | 20240619 | 191600 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 16 | 20240619 | 191500 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 17 | 20240619 | 191400 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 18 | 20240619 | 191300 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 19 | 20240619 | 191200 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 20 | 20240619 | 191100 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 21 | 20240619 | 191000 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 22 | 20240619 | 190900 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 23 | 20240619 | 190800 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 24 | 20240619 | 190700 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 25 | 20240619 | 190600 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 26 | 20240619 | 190500 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 27 | 20240619 | 190400 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 28 | 20240619 | 190300 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 29 | 20240619 | 190200 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 30 | 20240619 | 190100 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 31 | 20240619 | 190000 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 32 | 20240619 | 185900 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 13743 |
| 33 | 20240619 | 185800 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 34 | 20240619 | 185700 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 35 | 20240619 | 185600 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 36 | 20240619 | 185500 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 37 | 20240619 | 185400 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 38 | 20240619 | 185300 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 39 | 20240619 | 185200 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 40 | 20240619 | 185100 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 41 | 20240619 | 185000 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 42 | 20240619 | 184900 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 43 | 20240619 | 184800 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 44 | 20240619 | 184700 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 45 | 20240619 | 184600 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 46 | 20240619 | 184500 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 47 | 20240619 | 184400 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 48 | 20240619 | 184300 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 49 | 20240619 | 184200 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 50 | 20240619 | 184100 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 51 | 20240619 | 184000 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 52 | 20240619 | 183900 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 53 | 20240619 | 183800 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 54 | 20240619 | 183700 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 55 | 20240619 | 183600 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 56 | 20240619 | 183500 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 57 | 20240619 | 183400 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 58 | 20240619 | 183300 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 59 | 20240619 | 183200 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 60 | 20240619 | 183100 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 61 | 20240619 | 183000 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 62 | 20240619 | 182900 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 13743 |
| 63 | 20240619 | 182800 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 64 | 20240619 | 182700 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 65 | 20240619 | 182600 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 66 | 20240619 | 182500 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 67 | 20240619 | 182400 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 68 | 20240619 | 182300 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 69 | 20240619 | 182200 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 70 | 20240619 | 182100 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 71 | 20240619 | 182000 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 72 | 20240619 | 181900 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 73 | 20240619 | 181800 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 74 | 20240619 | 181700 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 75 | 20240619 | 181600 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 76 | 20240619 | 181500 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 77 | 20240619 | 181400 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 78 | 20240619 | 181300 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 79 | 20240619 | 181200 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 80 | 20240619 | 181100 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 81 | 20240619 | 181000 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 82 | 20240619 | 180900 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 83 | 20240619 | 180800 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 84 | 20240619 | 180700 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 85 | 20240619 | 180600 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 86 | 20240619 | 180500 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 87 | 20240619 | 180400 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 88 | 20240619 | 180300 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 89 | 20240619 | 180200 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 90 | 20240619 | 180100 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 91 | 20240619 | 180000 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 92 | 20240619 | 175900 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 13743 |
| 93 | 20240619 | 175800 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 94 | 20240619 | 175700 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 95 | 20240619 | 175600 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 96 | 20240619 | 175500 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 97 | 20240619 | 175400 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 98 | 20240619 | 175300 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 99 | 20240619 | 175200 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 100 | 20240619 | 175100 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 101 | 20240619 | 175000 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 102 | 20240619 | 174900 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 103 | 20240619 | 174800 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 104 | 20240619 | 174700 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 105 | 20240619 | 174600 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 106 | 20240619 | 174500 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 107 | 20240619 | 174400 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 108 | 20240619 | 174300 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 109 | 20240619 | 174200 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 110 | 20240619 | 174100 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 111 | 20240619 | 174000 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 112 | 20240619 | 173900 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 113 | 20240619 | 173800 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 114 | 20240619 | 173700 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 115 | 20240619 | 173600 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 116 | 20240619 | 173500 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 117 | 20240619 | 173400 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 118 | 20240619 | 173300 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 119 | 20240619 | 173200 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 120 | 20240619 | 173100 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 121 | 20240619 | 173000 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 122 | 20240619 | 172900 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 13743 |
| 123 | 20240619 | 172800 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 124 | 20240619 | 172700 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 125 | 20240619 | 172600 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 126 | 20240619 | 172500 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 127 | 20240619 | 172400 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 128 | 20240619 | 172300 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 129 | 20240619 | 172200 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 130 | 20240619 | 172100 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 131 | 20240619 | 172000 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 132 | 20240619 | 171900 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 133 | 20240619 | 171800 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 134 | 20240619 | 171700 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 135 | 20240619 | 171600 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 136 | 20240619 | 171500 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 137 | 20240619 | 171400 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 138 | 20240619 | 171300 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 139 | 20240619 | 171200 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 140 | 20240619 | 171100 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 141 | 20240619 | 171000 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 142 | 20240619 | 170900 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 143 | 20240619 | 170800 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 144 | 20240619 | 170700 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 145 | 20240619 | 170600 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 146 | 20240619 | 170500 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 147 | 20240619 | 170400 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 148 | 20240619 | 170300 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 149 | 20240619 | 170200 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 150 | 20240619 | 170100 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 151 | 20240619 | 170000 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 152 | 20240619 | 165900 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 13743 |
| 153 | 20240619 | 165800 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 154 | 20240619 | 165700 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 155 | 20240619 | 165600 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 156 | 20240619 | 165500 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 157 | 20240619 | 165400 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 158 | 20240619 | 165300 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 159 | 20240619 | 165200 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 160 | 20240619 | 165100 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 161 | 20240619 | 165000 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 162 | 20240619 | 164900 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 163 | 20240619 | 164800 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 164 | 20240619 | 164700 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 165 | 20240619 | 164600 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 166 | 20240619 | 164500 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 167 | 20240619 | 164400 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 168 | 20240619 | 164300 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 169 | 20240619 | 164200 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 170 | 20240619 | 164100 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 171 | 20240619 | 164000 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 172 | 20240619 | 163900 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 173 | 20240619 | 163800 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 174 | 20240619 | 163700 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 175 | 20240619 | 163600 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 176 | 20240619 | 163500 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 177 | 20240619 | 163400 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 178 | 20240619 | 163300 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 179 | 20240619 | 163200 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 180 | 20240619 | 163100 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 181 | 20240619 | 163000 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 182 | 20240619 | 162900 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 13743 |
| 183 | 20240619 | 162800 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 184 | 20240619 | 162700 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 185 | 20240619 | 162600 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 186 | 20240619 | 162500 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 187 | 20240619 | 162400 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 188 | 20240619 | 162300 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 189 | 20240619 | 162200 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 190 | 20240619 | 162100 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 191 | 20240619 | 162000 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 192 | 20240619 | 161900 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 193 | 20240619 | 161800 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 194 | 20240619 | 161700 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 195 | 20240619 | 161600 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 196 | 20240619 | 161500 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 197 | 20240619 | 161400 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 198 | 20240619 | 161300 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 199 | 20240619 | 161200 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 200 | 20240619 | 161100 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 201 | 20240619 | 161000 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 202 | 20240619 | 160900 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 203 | 20240619 | 160800 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 204 | 20240619 | 160700 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 205 | 20240619 | 160600 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 206 | 20240619 | 160500 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 207 | 20240619 | 160400 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 208 | 20240619 | 160300 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 209 | 20240619 | 160200 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 210 | 20240619 | 160100 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 211 | 20240619 | 160000 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 212 | 20240619 | 155900 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 13743 |
| 213 | 20240619 | 155800 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 214 | 20240619 | 155700 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 215 | 20240619 | 155600 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 216 | 20240619 | 155500 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 217 | 20240619 | 155400 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 218 | 20240619 | 155300 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 219 | 20240619 | 155200 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 220 | 20240619 | 155100 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 221 | 20240619 | 155000 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 222 | 20240619 | 154900 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 223 | 20240619 | 154800 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 224 | 20240619 | 154700 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 225 | 20240619 | 154600 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 226 | 20240619 | 154500 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 227 | 20240619 | 154400 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 228 | 20240619 | 154300 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 229 | 20240619 | 154200 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 230 | 20240619 | 154100 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 231 | 20240619 | 154000 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 232 | 20240619 | 153900 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 233 | 20240619 | 153800 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 234 | 20240619 | 153700 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 235 | 20240619 | 153600 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 236 | 20240619 | 153500 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 237 | 20240619 | 153400 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 238 | 20240619 | 153300 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 239 | 20240619 | 153200 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 240 | 20240619 | 153100 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 241 | 20240619 | 153000 | 18766937250 | 25650 | 25650 | 25650 | 25650 | 13743 |
| 242 | 20240619 | 152900 | 18414429300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 243 | 20240619 | 152800 | 18414429300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 244 | 20240619 | 152700 | 18414429300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 245 | 20240619 | 152600 | 18414429300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 246 | 20240619 | 152500 | 18414429300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 247 | 20240619 | 152400 | 18414429300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 248 | 20240619 | 152300 | 18414429300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 249 | 20240619 | 152200 | 18414429300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 250 | 20240619 | 152100 | 18414429300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 251 | 20240619 | 152000 | 18414429300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 252 | 20240619 | 151900 | 18414429300 | 25650 | 25600 | 25650 | 25550 | 2545 |
| 253 | 20240619 | 151800 | 18349253850 | 25650 | 25600 | 25650 | 25600 | 976 |
| 254 | 20240619 | 151700 | 18324263100 | 25650 | 25600 | 25650 | 25550 | 1219 |
| 255 | 20240619 | 151600 | 18293042350 | 25650 | 25600 | 25700 | 25550 | 715 |
| 256 | 20240619 | 151500 | 18274724400 | 25700 | 25700 | 25700 | 25600 | 3059 |
| 257 | 20240619 | 151400 | 18196229750 | 25650 | 25750 | 25750 | 25650 | 2591 |
| 258 | 20240619 | 151300 | 18129657950 | 25700 | 25650 | 25750 | 25650 | 3675 |
| 259 | 20240619 | 151200 | 18035174400 | 25650 | 25650 | 25750 | 25650 | 5603 |
| 260 | 20240619 | 151100 | 17891195250 | 25650 | 25550 | 25700 | 25500 | 11397 |
| 261 | 20240619 | 151000 | 17599400600 | 25550 | 25500 | 25550 | 25500 | 5862 |
| 262 | 20240619 | 150900 | 17449772800 | 25450 | 25450 | 25500 | 25450 | 1608 |
| 263 | 20240619 | 150800 | 17408776300 | 25450 | 25500 | 25500 | 25450 | 979 |
| 264 | 20240619 | 150700 | 17383833750 | 25450 | 25500 | 25500 | 25450 | 990 |
| 265 | 20240619 | 150600 | 17358606350 | 25500 | 25450 | 25500 | 25400 | 2147 |
| 266 | 20240619 | 150500 | 17303948900 | 25450 | 25450 | 25450 | 25400 | 620 |
| 267 | 20240619 | 150400 | 17288185950 | 25450 | 25400 | 25450 | 25350 | 4071 |
| 268 | 20240619 | 150300 | 17184737200 | 25400 | 25350 | 25450 | 25350 | 1576 |
| 269 | 20240619 | 150200 | 17144696850 | 25350 | 25400 | 25450 | 25350 | 1896 |
| 270 | 20240619 | 150100 | 17096546100 | 25400 | 25450 | 25450 | 25400 | 1142 |
| 271 | 20240619 | 150000 | 17067507800 | 25450 | 25450 | 25500 | 25400 | 891 |
| 272 | 20240619 | 145900 | 17044834500 | 25450 | 25450 | 25500 | 25400 | 889 |
| 273 | 20240619 | 145800 | 17022195850 | 25500 | 25450 | 25500 | 25400 | 2933 |
| 274 | 20240619 | 145700 | 16947549400 | 25450 | 25450 | 25450 | 25400 | 506 |
| 275 | 20240619 | 145600 | 16934682150 | 25400 | 25400 | 25450 | 25400 | 2076 |
| 276 | 20240619 | 145500 | 16881880850 | 25450 | 25450 | 25450 | 25400 | 514 |
| 277 | 20240619 | 145400 | 16868807250 | 25400 | 25450 | 25450 | 25400 | 812 |
| 278 | 20240619 | 145300 | 16848165700 | 25450 | 25500 | 25500 | 25400 | 490 |
| 279 | 20240619 | 145200 | 16835684300 | 25500 | 25450 | 25500 | 25400 | 676 |
| 280 | 20240619 | 145100 | 16818479500 | 25450 | 25400 | 25450 | 25400 | 825 |
| 281 | 20240619 | 145000 | 16797511750 | 25450 | 25350 | 25450 | 25350 | 699 |
| 282 | 20240619 | 144900 | 16779745350 | 25400 | 25350 | 25400 | 25350 | 2985 |
| 283 | 20240619 | 144800 | 16703998750 | 25350 | 25400 | 25400 | 25300 | 618 |
| 284 | 20240619 | 144700 | 16688337150 | 25300 | 25350 | 25400 | 25300 | 620 |
| 285 | 20240619 | 144600 | 16672617100 | 25350 | 25350 | 25400 | 25350 | 449 |
| 286 | 20240619 | 144500 | 16661219500 | 25350 | 25400 | 25450 | 25300 | 3516 |
| 287 | 20240619 | 144400 | 16572060300 | 25400 | 25450 | 25450 | 25400 | 1074 |
| 288 | 20240619 | 144300 | 16544765700 | 25350 | 25400 | 25450 | 25350 | 1339 |
| 289 | 20240619 | 144200 | 16510792200 | 25400 | 25400 | 25450 | 25400 | 1060 |
| 290 | 20240619 | 144100 | 16483845500 | 25450 | 25450 | 25500 | 25350 | 2678 |
| 291 | 20240619 | 144000 | 16415794000 | 25500 | 25450 | 25500 | 25450 | 775 |
| 292 | 20240619 | 143900 | 16396037200 | 25500 | 25400 | 25500 | 25400 | 1230 |
| 293 | 20240619 | 143800 | 16364747000 | 25400 | 25450 | 25500 | 25400 | 1042 |
| 294 | 20240619 | 143700 | 16338201650 | 25450 | 25500 | 25500 | 25450 | 1285 |
| 295 | 20240619 | 143600 | 16305437000 | 25500 | 25250 | 25500 | 25250 | 10672 |
| 296 | 20240619 | 143500 | 16034130500 | 25250 | 25400 | 25400 | 25250 | 3394 |
| 297 | 20240619 | 143400 | 15948148600 | 25400 | 25500 | 25500 | 25400 | 1751 |
| 298 | 20240619 | 143300 | 15903617000 | 25450 | 25450 | 25500 | 25450 | 1184 |
| 299 | 20240619 | 143200 | 15873452000 | 25450 | 25450 | 25500 | 25400 | 3964 |
| 300 | 20240619 | 143100 | 15772649150 | 25450 | 25500 | 25500 | 25400 | 867 |
| 301 | 20240619 | 143000 | 15750579600 | 25500 | 25550 | 25600 | 25500 | 3347 |
| 302 | 20240619 | 142900 | 15665148650 | 25550 | 25500 | 25600 | 25500 | 4417 |
| 303 | 20240619 | 142800 | 15552315350 | 25450 | 25500 | 25500 | 25450 | 1282 |
| 304 | 20240619 | 142700 | 15519647950 | 25450 | 25450 | 25500 | 25450 | 728 |
| 305 | 20240619 | 142600 | 15501114050 | 25450 | 25450 | 25500 | 25400 | 2189 |
| 306 | 20240619 | 142500 | 15445381150 | 25450 | 25450 | 25500 | 25450 | 1367 |
| 307 | 20240619 | 142400 | 15410575850 | 25450 | 25350 | 25500 | 25300 | 2457 |
| 308 | 20240619 | 142300 | 15348141550 | 25350 | 25300 | 25400 | 25250 | 2430 |
| 309 | 20240619 | 142200 | 15286631250 | 25300 | 25300 | 25350 | 25300 | 632 |
| 310 | 20240619 | 142100 | 15270630000 | 25300 | 25350 | 25350 | 25300 | 1320 |
| 311 | 20240619 | 142000 | 15237221800 | 25350 | 25200 | 25350 | 25200 | 1842 |
| 312 | 20240619 | 141900 | 15190659100 | 25200 | 25400 | 25400 | 25200 | 2044 |
| 313 | 20240619 | 141800 | 15138973100 | 25350 | 25400 | 25450 | 25350 | 1408 |
| 314 | 20240619 | 141700 | 15103267700 | 25350 | 25350 | 25450 | 25350 | 1963 |
| 315 | 20240619 | 141600 | 15053418900 | 25350 | 25350 | 25400 | 25350 | 1016 |
| 316 | 20240619 | 141500 | 15027648100 | 25400 | 25350 | 25400 | 25350 | 565 |
| 317 | 20240619 | 141400 | 15013310550 | 25350 | 25400 | 25500 | 25350 | 896 |
| 318 | 20240619 | 141300 | 14990551850 | 25400 | 25450 | 25500 | 25350 | 1639 |
| 319 | 20240619 | 141200 | 14948948100 | 25450 | 25500 | 25550 | 25400 | 1541 |
| 320 | 20240619 | 141100 | 14909690700 | 25550 | 25500 | 25550 | 25450 | 937 |
| 321 | 20240619 | 141000 | 14885800100 | 25500 | 25500 | 25600 | 25500 | 1211 |
| 322 | 20240619 | 140900 | 14854837600 | 25600 | 25450 | 25650 | 25450 | 13158 |
| 323 | 20240619 | 140800 | 14518502050 | 25450 | 25400 | 25500 | 25400 | 1832 |
| 324 | 20240619 | 140700 | 14471836350 | 25400 | 25350 | 25500 | 25350 | 3593 |
| 325 | 20240619 | 140600 | 14380637450 | 25450 | 25400 | 25450 | 25350 | 6356 |
| 326 | 20240619 | 140500 | 14219057350 | 25350 | 25500 | 25550 | 25350 | 8110 |
| 327 | 20240619 | 140400 | 14012985650 | 25500 | 25550 | 25600 | 25500 | 2349 |
| 328 | 20240619 | 140300 | 13952968650 | 25550 | 25500 | 25650 | 25500 | 6868 |
| 329 | 20240619 | 140200 | 13777506350 | 25550 | 25750 | 25750 | 25550 | 8042 |
| 330 | 20240619 | 140100 | 13571038050 | 25750 | 25600 | 25750 | 25450 | 17316 |
| 331 | 20240619 | 140000 | 13126494200 | 25500 | 25400 | 25600 | 25400 | 25555 |
| 332 | 20240619 | 135900 | 12475612500 | 25350 | 25350 | 25400 | 25250 | 5180 |
| 333 | 20240619 | 135800 | 12344359750 | 25300 | 25400 | 25450 | 25300 | 8534 |
| 334 | 20240619 | 135700 | 12127615550 | 25350 | 25200 | 25400 | 25200 | 3916 |
| 335 | 20240619 | 135600 | 12028398250 | 25250 | 25050 | 25250 | 25050 | 8275 |
| 336 | 20240619 | 135500 | 11820434050 | 25100 | 25000 | 25100 | 24950 | 2886 |
| 337 | 20240619 | 135400 | 11748224700 | 25000 | 25100 | 25200 | 24900 | 8810 |
| 338 | 20240619 | 135300 | 11527716000 | 25100 | 25300 | 25300 | 25050 | 6743 |
| 339 | 20240619 | 135200 | 11357862700 | 25300 | 25450 | 25450 | 25300 | 3849 |
| 340 | 20240619 | 135100 | 11260203500 | 25450 | 25400 | 25450 | 25300 | 5791 |
| 341 | 20240619 | 135000 | 11113156300 | 25350 | 25250 | 25400 | 25200 | 9006 |
| 342 | 20240619 | 134900 | 10885181750 | 25200 | 25250 | 25250 | 25150 | 3787 |
| 343 | 20240619 | 134800 | 10789770200 | 25250 | 25100 | 25250 | 25100 | 3740 |
| 344 | 20240619 | 134700 | 10695471700 | 25150 | 25050 | 25150 | 25000 | 4920 |
| 345 | 20240619 | 134600 | 10572040750 | 25000 | 25050 | 25100 | 25000 | 3456 |
| 346 | 20240619 | 134500 | 10485459800 | 25100 | 25000 | 25150 | 24750 | 17915 |
| 347 | 20240619 | 134400 | 10038337950 | 25000 | 25150 | 25250 | 25000 | 5872 |
| 348 | 20240619 | 134300 | 9890875650 | 25150 | 25200 | 25250 | 25150 | 8800 |
| 349 | 20240619 | 134200 | 9669247300 | 25200 | 25350 | 25400 | 25200 | 6770 |
| 350 | 20240619 | 134100 | 9498250800 | 25400 | 25450 | 25500 | 25250 | 15412 |
| 351 | 20240619 | 134000 | 9106464800 | 25450 | 25350 | 25500 | 25300 | 25914 |
| 352 | 20240619 | 133900 | 8448265700 | 25250 | 25250 | 25250 | 25250 | 0 |
| 353 | 20240619 | 133800 | 8448265700 | 25250 | 25250 | 25250 | 25250 | 0 |
| 354 | 20240619 | 133700 | 8448265700 | 25250 | 25150 | 25250 | 25150 | 8078 |
| 355 | 20240619 | 133600 | 8244659950 | 25200 | 25150 | 25250 | 25150 | 7916 |
| 356 | 20240619 | 133500 | 8045076600 | 25150 | 25150 | 25200 | 25100 | 5476 |
| 357 | 20240619 | 133400 | 7907322300 | 25150 | 25050 | 25200 | 25050 | 6159 |
| 358 | 20240619 | 133300 | 7752538450 | 25050 | 25100 | 25100 | 25000 | 2819 |
| 359 | 20240619 | 133200 | 7681817100 | 25100 | 25050 | 25100 | 24950 | 4875 |
| 360 | 20240619 | 133100 | 7559753900 | 25050 | 25000 | 25050 | 24950 | 5345 |
| 361 | 20240619 | 133000 | 7426103600 | 25000 | 25150 | 25200 | 24950 | 6975 |
| 362 | 20240619 | 132900 | 7251234200 | 25150 | 25000 | 25200 | 24950 | 7424 |
| 363 | 20240619 | 132800 | 7064832550 | 25000 | 24950 | 25150 | 24900 | 14561 |
| 364 | 20240619 | 132700 | 6700306200 | 24950 | 24700 | 25000 | 24700 | 13000 |
| 365 | 20240619 | 132600 | 6376522550 | 24700 | 24800 | 24850 | 24650 | 2605 |
| 366 | 20240619 | 132500 | 6312037400 | 24850 | 24800 | 24850 | 24750 | 2653 |
| 367 | 20240619 | 132400 | 6246202700 | 24800 | 24750 | 24900 | 24650 | 6156 |
| 368 | 20240619 | 132300 | 6093442050 | 24700 | 24700 | 24750 | 24650 | 3042 |
| 369 | 20240619 | 132200 | 6018387400 | 24700 | 24750 | 24800 | 24700 | 2332 |
| 370 | 20240619 | 132100 | 5960725500 | 24750 | 24650 | 24850 | 24650 | 4992 |
| 371 | 20240619 | 132000 | 5837144700 | 24650 | 24800 | 24850 | 24600 | 5079 |
| 372 | 20240619 | 131900 | 5711452000 | 24850 | 24800 | 24900 | 24750 | 8635 |
| 373 | 20240619 | 131800 | 5496836550 | 24800 | 24600 | 24800 | 24600 | 10038 |
| 374 | 20240619 | 131700 | 5248653300 | 24600 | 24450 | 24700 | 24450 | 9906 |
| 375 | 20240619 | 131600 | 5005573300 | 24450 | 24450 | 24500 | 24400 | 1495 |
| 376 | 20240619 | 131500 | 4969015450 | 24450 | 24550 | 24550 | 24400 | 6943 |
| 377 | 20240619 | 131400 | 4798897600 | 24500 | 24350 | 24650 | 24350 | 9419 |
| 378 | 20240619 | 131300 | 4568128450 | 24400 | 24300 | 24400 | 24200 | 11259 |
| 379 | 20240619 | 131200 | 4294215800 | 24200 | 24150 | 24300 | 24100 | 11138 |
| 380 | 20240619 | 131100 | 4024550400 | 24150 | 24100 | 24150 | 24050 | 658 |
| 381 | 20240619 | 131000 | 4008678850 | 24150 | 24100 | 24150 | 24050 | 2915 |
| 382 | 20240619 | 130900 | 3938441300 | 24100 | 24000 | 24100 | 24000 | 1408 |
| 383 | 20240619 | 130800 | 3904557850 | 24000 | 24000 | 24050 | 23950 | 350 |
| 384 | 20240619 | 130700 | 3896148250 | 24050 | 24000 | 24050 | 23950 | 891 |
| 385 | 20240619 | 130600 | 3874755100 | 24000 | 24000 | 24050 | 23900 | 326 |
| 386 | 20240619 | 130500 | 3866931450 | 24000 | 23950 | 24050 | 23900 | 2559 |
| 387 | 20240619 | 130400 | 3805435200 | 23950 | 24000 | 24000 | 23950 | 445 |
| 388 | 20240619 | 130300 | 3794769700 | 24000 | 24050 | 24050 | 23950 | 752 |
| 389 | 20240619 | 130200 | 3776731800 | 24000 | 23950 | 24000 | 23950 | 1164 |
| 390 | 20240619 | 130100 | 3748800350 | 24000 | 24000 | 24050 | 24000 | 138 |
| 391 | 20240619 | 130000 | 3745487050 | 24000 | 23950 | 24050 | 23950 | 4655 |
| 392 | 20240619 | 125900 | 3633869750 | 23900 | 23900 | 23950 | 23850 | 988 |
| 393 | 20240619 | 125800 | 3610218400 | 23900 | 23900 | 23900 | 23850 | 163 |
| 394 | 20240619 | 125700 | 3606325300 | 23950 | 23950 | 23950 | 23900 | 12 |
| 395 | 20240619 | 125600 | 3606038400 | 23900 | 23850 | 23900 | 23850 | 401 |
| 396 | 20240619 | 125500 | 3596469000 | 23800 | 23900 | 24000 | 23750 | 2553 |
| 397 | 20240619 | 125400 | 3535357100 | 23900 | 23850 | 23900 | 23800 | 462 |
| 398 | 20240619 | 125300 | 3524318950 | 23800 | 23850 | 23900 | 23800 | 1087 |
| 399 | 20240619 | 125200 | 3498415700 | 23900 | 23950 | 23950 | 23900 | 1149 |
| 400 | 20240619 | 125100 | 3470913450 | 23950 | 23850 | 23950 | 23800 | 2078 |
| 401 | 20240619 | 125000 | 3421301150 | 23850 | 23800 | 23850 | 23750 | 840 |
| 402 | 20240619 | 124900 | 3401306300 | 23850 | 23800 | 23850 | 23800 | 702 |
| 403 | 20240619 | 124800 | 3384589200 | 23800 | 23850 | 23900 | 23800 | 443 |
| 404 | 20240619 | 124700 | 3374035950 | 23800 | 23900 | 23950 | 23750 | 1477 |
| 405 | 20240619 | 124600 | 3338786850 | 23900 | 23800 | 23900 | 23800 | 3762 |
| 406 | 20240619 | 124500 | 3249088100 | 23850 | 23850 | 23950 | 23850 | 1327 |
| 407 | 20240619 | 124400 | 3217430600 | 23850 | 24000 | 24000 | 23850 | 6933 |
| 408 | 20240619 | 124300 | 3051383100 | 24000 | 24000 | 24000 | 23950 | 1987 |
| 409 | 20240619 | 124200 | 3003698250 | 23950 | 23950 | 24000 | 23900 | 3875 |
| 410 | 20240619 | 124100 | 2910856200 | 23950 | 23900 | 23950 | 23900 | 1842 |
| 411 | 20240619 | 124000 | 2866746350 | 23900 | 23850 | 23950 | 23800 | 2547 |
| 412 | 20240619 | 123900 | 2805875500 | 23800 | 23750 | 23900 | 23750 | 5973 |
| 413 | 20240619 | 123800 | 2663598250 | 23750 | 23700 | 23800 | 23700 | 3704 |
| 414 | 20240619 | 123700 | 2575620800 | 23750 | 23750 | 23750 | 23700 | 33 |
| 415 | 20240619 | 123600 | 2574838400 | 23750 | 23700 | 23750 | 23700 | 849 |
| 416 | 20240619 | 123500 | 2554713950 | 23700 | 23700 | 23750 | 23700 | 478 |
| 417 | 20240619 | 123400 | 2543365700 | 23700 | 23750 | 23750 | 23700 | 1292 |
| 418 | 20240619 | 123300 | 2512742150 | 23750 | 23700 | 23750 | 23650 | 4574 |
| 419 | 20240619 | 123200 | 2404338950 | 23700 | 23700 | 23700 | 23700 | 1767 |
| 420 | 20240619 | 123100 | 2362461050 | 23700 | 23600 | 23700 | 23600 | 3845 |
| 421 | 20240619 | 123000 | 2271621350 | 23550 | 23550 | 23550 | 23550 | 1007 |
| 422 | 20240619 | 122900 | 2247906500 | 23550 | 23550 | 23550 | 23550 | 283 |
| 423 | 20240619 | 122800 | 2241241850 | 23550 | 23600 | 23600 | 23500 | 1189 |
| 424 | 20240619 | 122700 | 2213247700 | 23600 | 23650 | 23650 | 23600 | 1626 |
| 425 | 20240619 | 122600 | 2174873850 | 23650 | 23600 | 23650 | 23600 | 101 |
| 426 | 20240619 | 122500 | 2172487450 | 23700 | 23650 | 23700 | 23650 | 918 |
| 427 | 20240619 | 122400 | 2150776700 | 23650 | 23700 | 23700 | 23650 | 387 |
| 428 | 20240619 | 122300 | 2141613750 | 23700 | 23650 | 23750 | 23650 | 540 |
| 429 | 20240619 | 122200 | 2128816700 | 23650 | 23650 | 23750 | 23550 | 4019 |
| 430 | 20240619 | 122100 | 2033654550 | 23600 | 23600 | 23700 | 23550 | 1733 |
| 431 | 20240619 | 122000 | 1992714600 | 23600 | 23600 | 23650 | 23400 | 1214 |
| 432 | 20240619 | 121900 | 1964049250 | 23600 | 23450 | 23600 | 23450 | 2191 |
| 433 | 20240619 | 121800 | 1912392550 | 23350 | 23400 | 23400 | 23350 | 430 |
| 434 | 20240619 | 121700 | 1902345550 | 23400 | 23450 | 23450 | 23400 | 1231 |
| 435 | 20240619 | 121600 | 1873520350 | 23500 | 23450 | 23500 | 23450 | 194 |
| 436 | 20240619 | 121500 | 1868969000 | 23500 | 23500 | 23650 | 23450 | 4343 |
| 437 | 20240619 | 121400 | 1766579850 | 23500 | 23450 | 23500 | 23450 | 804 |
| 438 | 20240619 | 121300 | 1747720550 | 23450 | 23450 | 23450 | 23400 | 42 |
| 439 | 20240619 | 121200 | 1746736650 | 23450 | 23450 | 23450 | 23400 | 1095 |
| 440 | 20240619 | 121100 | 1721060900 | 23450 | 23300 | 23500 | 23300 | 3787 |
| 441 | 20240619 | 121000 | 1632387950 | 23200 | 23200 | 23200 | 23200 | 53 |
| 442 | 20240619 | 120900 | 1631158350 | 23200 | 23200 | 23200 | 23200 | 61 |
| 443 | 20240619 | 120800 | 1629743150 | 23300 | 23300 | 23300 | 23300 | 913 |
| 444 | 20240619 | 120700 | 1608470250 | 23300 | 23300 | 23350 | 23300 | 58 |
| 445 | 20240619 | 120600 | 1607118700 | 23350 | 23350 | 23350 | 23350 | 2 |
| 446 | 20240619 | 120500 | 1607072000 | 23350 | 23350 | 23350 | 23350 | 1 |
| 447 | 20240619 | 120400 | 1607048650 | 23350 | 23350 | 23350 | 23350 | 444 |
| 448 | 20240619 | 120300 | 1596681250 | 23350 | 23400 | 23400 | 23350 | 288 |
| 449 | 20240619 | 120200 | 1589943100 | 23400 | 23350 | 23400 | 23350 | 1117 |
| 450 | 20240619 | 120100 | 1563810100 | 23350 | 23300 | 23400 | 23300 | 2861 |
| 451 | 20240619 | 120000 | 1497061200 | 23300 | 23250 | 23350 | 23250 | 462 |
| 452 | 20240619 | 115900 | 1486299350 | 23250 | 23250 | 23250 | 23100 | 189 |
| 453 | 20240619 | 115800 | 1481911100 | 23250 | 23200 | 23250 | 23200 | 67 |
| 454 | 20240619 | 115700 | 1480353750 | 23200 | 23300 | 23300 | 23200 | 232 |
| 455 | 20240619 | 115600 | 1474969700 | 23300 | 23150 | 23350 | 23150 | 7843 |
| 456 | 20240619 | 115500 | 1292662850 | 23150 | 22950 | 23150 | 22950 | 1690 |
| 457 | 20240619 | 115400 | 1253652650 | 23000 | 23000 | 23000 | 23000 | 200 |
| 458 | 20240619 | 115300 | 1249052650 | 22950 | 23000 | 23000 | 22950 | 82 |
| 459 | 20240619 | 115200 | 1247168650 | 23000 | 22950 | 23000 | 22950 | 383 |
| 460 | 20240619 | 115100 | 1238363850 | 22950 | 22950 | 23000 | 22950 | 1152 |
| 461 | 20240619 | 115000 | 1211924100 | 22900 | 22950 | 22950 | 22900 | 143 |
| 462 | 20240619 | 114900 | 1208644250 | 22950 | 22900 | 22950 | 22900 | 22 |
| 463 | 20240619 | 114800 | 1208139450 | 22900 | 22900 | 22900 | 22900 | 60 |
| 464 | 20240619 | 114700 | 1206765450 | 22900 | 22900 | 22900 | 22900 | 10 |
| 465 | 20240619 | 114600 | 1206536450 | 22850 | 22850 | 22850 | 22850 | 386 |
| 466 | 20240619 | 114500 | 1197716350 | 22850 | 22850 | 22850 | 22850 | 40 |
| 467 | 20240619 | 114400 | 1196802350 | 22850 | 22850 | 22850 | 22850 | 9 |
| 468 | 20240619 | 114300 | 1196596700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 469 | 20240619 | 114200 | 1196596700 | 22850 | 22900 | 22900 | 22850 | 141 |
| 470 | 20240619 | 114100 | 1193372800 | 22850 | 23000 | 23050 | 22850 | 3037 |
| 471 | 20240619 | 114000 | 1123404250 | 22850 | 22850 | 22850 | 22850 | 43 |
| 472 | 20240619 | 113900 | 1122421700 | 22850 | 22850 | 22850 | 22850 | 3 |
| 473 | 20240619 | 113800 | 1122353150 | 23000 | 22800 | 23000 | 22800 | 3028 |
| 474 | 20240619 | 113700 | 1052746900 | 22800 | 22800 | 22800 | 22800 | 84 |
| 475 | 20240619 | 113600 | 1050831700 | 22950 | 22900 | 22950 | 22900 | 2055 |
| 476 | 20240619 | 113500 | 1003771300 | 22800 | 22800 | 22800 | 22800 | 0 |
| 477 | 20240619 | 113400 | 1003771300 | 22800 | 22800 | 22800 | 22800 | 2982 |
| 478 | 20240619 | 113300 | 935781700 | 22800 | 22800 | 22800 | 22800 | 277 |
| 479 | 20240619 | 113200 | 929466100 | 22800 | 22850 | 22850 | 22800 | 190 |
| 480 | 20240619 | 113100 | 925128650 | 22850 | 22850 | 22850 | 22850 | 43 |
| 481 | 20240619 | 113000 | 924146100 | 22850 | 22850 | 22850 | 22850 | 15 |
| 482 | 20240619 | 112900 | 923803350 | 22850 | 22850 | 22850 | 22800 | 672 |
| 483 | 20240619 | 112800 | 908450150 | 22850 | 22850 | 22850 | 22850 | 399 |
| 484 | 20240619 | 112700 | 899333000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 485 | 20240619 | 112600 | 899333000 | 22850 | 22850 | 22850 | 22850 | 153 |
| 486 | 20240619 | 112500 | 895836950 | 22850 | 22850 | 22850 | 22850 | 400 |
| 487 | 20240619 | 112400 | 886696950 | 22850 | 22850 | 22850 | 22850 | 5 |
| 488 | 20240619 | 112300 | 886582700 | 22850 | 22850 | 22900 | 22850 | 52 |
| 489 | 20240619 | 112200 | 885394450 | 22850 | 22850 | 22850 | 22850 | 10 |
| 490 | 20240619 | 112100 | 885165950 | 22850 | 22850 | 22850 | 22850 | 40 |
| 491 | 20240619 | 112000 | 884251950 | 22850 | 22850 | 22850 | 22850 | 161 |
| 492 | 20240619 | 111900 | 880573100 | 22850 | 22850 | 22900 | 22850 | 1086 |
| 493 | 20240619 | 111800 | 855757400 | 22850 | 22850 | 22850 | 22850 | 40 |
| 494 | 20240619 | 111700 | 854843400 | 22850 | 22850 | 22850 | 22850 | 178 |
| 495 | 20240619 | 111600 | 850776100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 496 | 20240619 | 111500 | 850776100 | 22850 | 22850 | 22850 | 22850 | 90 |
| 497 | 20240619 | 111400 | 848719600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 498 | 20240619 | 111300 | 848719600 | 22850 | 22850 | 22850 | 22850 | 40 |
| 499 | 20240619 | 111200 | 847805600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 500 | 20240619 | 111100 | 847805600 | 22900 | 22900 | 22900 | 22900 | 163 |
| 501 | 20240619 | 111000 | 844072900 | 22850 | 22900 | 22900 | 22850 | 42 |
| 502 | 20240619 | 110900 | 843113100 | 22850 | 22850 | 22850 | 22850 | 21 |
| 503 | 20240619 | 110800 | 842633250 | 22900 | 22900 | 22900 | 22900 | 111 |
| 504 | 20240619 | 110700 | 840091350 | 22800 | 22850 | 22850 | 22800 | 1392 |
| 505 | 20240619 | 110600 | 808337500 | 22900 | 22900 | 22900 | 22900 | 5 |
| 506 | 20240619 | 110500 | 808223000 | 22900 | 22850 | 22900 | 22850 | 41 |
| 507 | 20240619 | 110400 | 807286100 | 22850 | 22850 | 22850 | 22850 | 50 |
| 508 | 20240619 | 110300 | 806143600 | 22850 | 22850 | 22850 | 22850 | 41 |
| 509 | 20240619 | 110200 | 805206750 | 22850 | 22800 | 22850 | 22800 | 49 |
| 510 | 20240619 | 110100 | 804089100 | 22900 | 22900 | 22900 | 22900 | 1 |
| 511 | 20240619 | 110000 | 804066200 | 22900 | 22900 | 22900 | 22900 | 12 |
| 512 | 20240619 | 105900 | 803791400 | 22850 | 22850 | 22850 | 22850 | 116 |
| 513 | 20240619 | 105800 | 801140800 | 22850 | 22850 | 22850 | 22850 | 3 |
| 514 | 20240619 | 105700 | 801072250 | 22850 | 22850 | 22850 | 22850 | 459 |
| 515 | 20240619 | 105600 | 790584100 | 22800 | 22850 | 22850 | 22800 | 50 |
| 516 | 20240619 | 105500 | 789443600 | 22850 | 22850 | 22850 | 22850 | 25 |
| 517 | 20240619 | 105400 | 788872350 | 22800 | 22800 | 22800 | 22800 | 296 |
| 518 | 20240619 | 105300 | 782123550 | 22850 | 22850 | 22850 | 22850 | 336 |
| 519 | 20240619 | 105200 | 774445950 | 22850 | 22850 | 22850 | 22850 | 20 |
| 520 | 20240619 | 105100 | 773988950 | 22850 | 22900 | 22900 | 22850 | 93 |
| 521 | 20240619 | 105000 | 771861750 | 22900 | 22850 | 22900 | 22850 | 101 |
| 522 | 20240619 | 104900 | 769553850 | 22850 | 22850 | 22850 | 22850 | 26 |
| 523 | 20240619 | 104800 | 768959750 | 22850 | 22900 | 22900 | 22850 | 240 |
| 524 | 20240619 | 104700 | 763475650 | 22900 | 22900 | 22900 | 22900 | 110 |
| 525 | 20240619 | 104600 | 760956650 | 22900 | 22900 | 22900 | 22900 | 44 |
| 526 | 20240619 | 104500 | 759949050 | 22950 | 22950 | 22950 | 22950 | 8 |
| 527 | 20240619 | 104400 | 759765450 | 22900 | 22900 | 22900 | 22900 | 260 |
| 528 | 20240619 | 104300 | 753811450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 529 | 20240619 | 104200 | 753811450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 530 | 20240619 | 104100 | 753811450 | 22900 | 22900 | 22900 | 22900 | 11 |
| 531 | 20240619 | 104000 | 753559550 | 22950 | 22950 | 22950 | 22950 | 4 |
| 532 | 20240619 | 103900 | 753467750 | 22950 | 22950 | 22950 | 22950 | 2 |
| 533 | 20240619 | 103800 | 753421850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 534 | 20240619 | 103700 | 753421850 | 22900 | 22900 | 22900 | 22900 | 100 |
| 535 | 20240619 | 103600 | 751131850 | 22950 | 22950 | 22950 | 22950 | 1 |
| 536 | 20240619 | 103500 | 751108900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 537 | 20240619 | 103400 | 751108900 | 22950 | 22900 | 23000 | 22900 | 3093 |
| 538 | 20240619 | 103300 | 680163700 | 22850 | 22900 | 22900 | 22850 | 6 |
| 539 | 20240619 | 103200 | 680026450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 540 | 20240619 | 103100 | 680026450 | 22900 | 22900 | 22900 | 22900 | 8 |
| 541 | 20240619 | 103000 | 679843250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 542 | 20240619 | 102900 | 679843250 | 22850 | 22850 | 22850 | 22800 | 497 |
| 543 | 20240619 | 102800 | 668491800 | 22800 | 22800 | 22850 | 22800 | 45 |
| 544 | 20240619 | 102700 | 667465600 | 22850 | 22850 | 22850 | 22800 | 1286 |
| 545 | 20240619 | 102600 | 638132150 | 22850 | 22850 | 22850 | 22850 | 176 |
| 546 | 20240619 | 102500 | 634110550 | 22850 | 22850 | 22850 | 22850 | 4 |
| 547 | 20240619 | 102400 | 634019150 | 22850 | 22850 | 22850 | 22850 | 10 |
| 548 | 20240619 | 102300 | 633790650 | 22850 | 22850 | 22850 | 22850 | 95 |
| 549 | 20240619 | 102200 | 631619900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 550 | 20240619 | 102100 | 631619900 | 22850 | 22850 | 22850 | 22850 | 177 |
| 551 | 20240619 | 102000 | 627575450 | 22850 | 22850 | 22850 | 22850 | 8 |
| 552 | 20240619 | 101900 | 627392650 | 22900 | 22900 | 22900 | 22900 | 4 |
| 553 | 20240619 | 101800 | 627301050 | 22850 | 22850 | 22900 | 22850 | 562 |
| 554 | 20240619 | 101700 | 614459300 | 22850 | 22850 | 22850 | 22850 | 4 |
| 555 | 20240619 | 101600 | 614367900 | 22900 | 22850 | 22900 | 22850 | 4 |
| 556 | 20240619 | 101500 | 614276400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 557 | 20240619 | 101400 | 614276400 | 22900 | 22850 | 22900 | 22850 | 116 |
| 558 | 20240619 | 101300 | 611625350 | 22850 | 22800 | 22850 | 22800 | 63 |
| 559 | 20240619 | 101200 | 610185850 | 22850 | 22850 | 22850 | 22850 | 267 |
| 560 | 20240619 | 101100 | 604084900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 561 | 20240619 | 101000 | 604084900 | 22900 | 22900 | 22900 | 22900 | 159 |
| 562 | 20240619 | 100900 | 600443800 | 22900 | 22900 | 22900 | 22900 | 5 |
| 563 | 20240619 | 100800 | 600329300 | 22850 | 22850 | 22850 | 22850 | 37 |
| 564 | 20240619 | 100700 | 599483850 | 22900 | 22900 | 22900 | 22900 | 10 |
| 565 | 20240619 | 100600 | 599254850 | 22900 | 22900 | 22900 | 22900 | 6 |
| 566 | 20240619 | 100500 | 599117450 | 22850 | 22900 | 22900 | 22850 | 26 |
| 567 | 20240619 | 100400 | 598522800 | 22900 | 22900 | 22900 | 22900 | 6 |
| 568 | 20240619 | 100300 | 598385400 | 22850 | 22850 | 22850 | 22850 | 55 |
| 569 | 20240619 | 100200 | 597128650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 570 | 20240619 | 100100 | 597128650 | 22850 | 22850 | 22850 | 22850 | 28 |
| 571 | 20240619 | 100000 | 596488850 | 22950 | 22950 | 22950 | 22950 | 2 |
| 572 | 20240619 | 095900 | 596442950 | 22900 | 22950 | 22950 | 22900 | 112 |
| 573 | 20240619 | 095800 | 593877550 | 22950 | 22900 | 22950 | 22900 | 265 |
| 574 | 20240619 | 095700 | 587807050 | 22850 | 22900 | 22900 | 22850 | 12 |
| 575 | 20240619 | 095600 | 587532650 | 22900 | 22850 | 22900 | 22850 | 165 |
| 576 | 20240619 | 095500 | 583761350 | 22900 | 22850 | 22900 | 22850 | 522 |
| 577 | 20240619 | 095400 | 571827700 | 22850 | 22850 | 22850 | 22850 | 11 |
| 578 | 20240619 | 095300 | 571576350 | 22800 | 22850 | 22850 | 22800 | 36 |
| 579 | 20240619 | 095200 | 570755500 | 22800 | 22800 | 22800 | 22800 | 0 |
| 580 | 20240619 | 095100 | 570755500 | 22800 | 22800 | 22800 | 22800 | 274 |
| 581 | 20240619 | 095000 | 564508300 | 22800 | 22800 | 22800 | 22800 | 217 |
| 582 | 20240619 | 094900 | 559560700 | 22800 | 22800 | 22800 | 22800 | 198 |
| 583 | 20240619 | 094800 | 555046300 | 22800 | 22750 | 22850 | 22750 | 627 |
| 584 | 20240619 | 094700 | 540769650 | 22750 | 22750 | 22750 | 22750 | 96 |
| 585 | 20240619 | 094600 | 538585650 | 22750 | 22850 | 22850 | 22750 | 778 |
| 586 | 20240619 | 094500 | 520847150 | 22850 | 22800 | 22850 | 22800 | 115 |
| 587 | 20240619 | 094400 | 518225100 | 22800 | 22900 | 22900 | 22800 | 45 |
| 588 | 20240619 | 094300 | 517198900 | 22800 | 22750 | 22800 | 22750 | 153 |
| 589 | 20240619 | 094200 | 513715150 | 22750 | 22750 | 22750 | 22750 | 96 |
| 590 | 20240619 | 094100 | 511531150 | 22750 | 22750 | 22750 | 22750 | 496 |
| 591 | 20240619 | 094000 | 500247150 | 22800 | 22750 | 22800 | 22750 | 124 |
| 592 | 20240619 | 093900 | 497424150 | 22800 | 22800 | 22800 | 22800 | 638 |
| 593 | 20240619 | 093800 | 482877750 | 22800 | 22800 | 22900 | 22800 | 107 |
| 594 | 20240619 | 093700 | 480437550 | 22800 | 22800 | 22800 | 22800 | 47 |
| 595 | 20240619 | 093600 | 479365950 | 22750 | 22800 | 22900 | 22750 | 1402 |
| 596 | 20240619 | 093500 | 447438500 | 22750 | 22750 | 22900 | 22750 | 120 |
| 597 | 20240619 | 093400 | 444705750 | 22850 | 22800 | 22850 | 22750 | 285 |
| 598 | 20240619 | 093300 | 438217750 | 22800 | 22750 | 22850 | 22750 | 248 |
| 599 | 20240619 | 093200 | 432566300 | 22750 | 22750 | 22800 | 22750 | 2019 |
| 600 | 20240619 | 093100 | 386632800 | 22750 | 22750 | 22800 | 22750 | 648 |
| 601 | 20240619 | 093000 | 371890750 | 22750 | 22750 | 22750 | 22750 | 1103 |
| 602 | 20240619 | 092900 | 346797500 | 22750 | 22850 | 22850 | 22700 | 5576 |
| 603 | 20240619 | 092800 | 219990550 | 22850 | 22900 | 22900 | 22800 | 532 |
| 604 | 20240619 | 092700 | 207858850 | 22900 | 22900 | 22900 | 22900 | 16 |
| 605 | 20240619 | 092600 | 207492450 | 22800 | 22950 | 22950 | 22800 | 803 |
| 606 | 20240619 | 092500 | 189141750 | 22950 | 22950 | 22950 | 22950 | 11 |
| 607 | 20240619 | 092400 | 188889300 | 22950 | 22950 | 22950 | 22950 | 6 |
| 608 | 20240619 | 092300 | 188751600 | 22800 | 22850 | 22950 | 22800 | 855 |
| 609 | 20240619 | 092200 | 169247100 | 22850 | 22900 | 22900 | 22850 | 1022 |
| 610 | 20240619 | 092100 | 145868850 | 22950 | 22900 | 22950 | 22900 | 6 |
| 611 | 20240619 | 092000 | 145731400 | 22950 | 22950 | 22950 | 22950 | 1789 |
| 612 | 20240619 | 091900 | 104673850 | 23000 | 23000 | 23000 | 23000 | 31 |
| 613 | 20240619 | 091800 | 103960850 | 23000 | 23000 | 23000 | 23000 | 4 |
| 614 | 20240619 | 091700 | 103868850 | 23000 | 22950 | 23000 | 22950 | 167 |
| 615 | 20240619 | 091600 | 100035900 | 23000 | 23000 | 23000 | 22950 | 273 |
| 616 | 20240619 | 091500 | 93765600 | 23000 | 23000 | 23000 | 23000 | 411 |
| 617 | 20240619 | 091400 | 84312600 | 23000 | 23000 | 23000 | 23000 | 135 |
| 618 | 20240619 | 091300 | 81207600 | 23000 | 23000 | 23000 | 23000 | 475 |
| 619 | 20240619 | 091200 | 70282600 | 23000 | 23000 | 23000 | 23000 | 65 |
| 620 | 20240619 | 091100 | 68787600 | 23000 | 23000 | 23000 | 23000 | 5 |
| 621 | 20240619 | 091000 | 68672600 | 23000 | 23050 | 23050 | 23000 | 65 |
| 622 | 20240619 | 090900 | 67177550 | 23000 | 23000 | 23000 | 23000 | 130 |
| 623 | 20240619 | 090800 | 64187550 | 22950 | 22950 | 22950 | 22950 | 122 |
| 624 | 20240619 | 090700 | 61387650 | 22950 | 22950 | 22950 | 22950 | 275 |
| 625 | 20240619 | 090600 | 55076400 | 23000 | 23000 | 23000 | 22950 | 672 |
| 626 | 20240619 | 090500 | 39638300 | 23000 | 23000 | 23000 | 23000 | 27 |
| 627 | 20240619 | 090400 | 39017300 | 23000 | 22950 | 23000 | 22950 | 160 |
| 628 | 20240619 | 090300 | 35345050 | 22950 | 23000 | 23000 | 22900 | 984 |
| 629 | 20240619 | 090200 | 12764700 | 23000 | 23000 | 23000 | 22950 | 19 |
| 630 | 20240619 | 090100 | 12327950 | 23000 | 23000 | 23000 | 22950 | 107 |
| 631 | 20240619 | 090000 | 9867000 | 23000 | 23000 | 23000 | 23000 | 429 |