33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 192200 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 4633 |
| 3 | 20240619 | 192100 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 4 | 20240619 | 192000 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 5 | 20240619 | 191900 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 6 | 20240619 | 191800 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 7 | 20240619 | 191700 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 8 | 20240619 | 191600 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 9 | 20240619 | 191500 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 10 | 20240619 | 191400 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 11 | 20240619 | 191300 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 12 | 20240619 | 191200 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 13 | 20240619 | 191100 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 14 | 20240619 | 191000 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 15 | 20240619 | 190900 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 16 | 20240619 | 190800 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 17 | 20240619 | 190700 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 18 | 20240619 | 190600 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 19 | 20240619 | 190500 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 20 | 20240619 | 190400 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 21 | 20240619 | 190300 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 22 | 20240619 | 190200 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 23 | 20240619 | 190100 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 24 | 20240619 | 190000 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 25 | 20240619 | 185900 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 26 | 20240619 | 185800 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 27 | 20240619 | 185700 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 28 | 20240619 | 185600 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 29 | 20240619 | 185500 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 30 | 20240619 | 185400 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 31 | 20240619 | 185300 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 32 | 20240619 | 185200 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 4633 |
| 33 | 20240619 | 185100 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 34 | 20240619 | 185000 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 35 | 20240619 | 184900 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 36 | 20240619 | 184800 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 37 | 20240619 | 184700 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 38 | 20240619 | 184600 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 39 | 20240619 | 184500 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 40 | 20240619 | 184400 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 41 | 20240619 | 184300 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 42 | 20240619 | 184200 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 43 | 20240619 | 184100 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 44 | 20240619 | 184000 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 45 | 20240619 | 183900 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 46 | 20240619 | 183800 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 47 | 20240619 | 183700 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 48 | 20240619 | 183600 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 49 | 20240619 | 183500 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 50 | 20240619 | 183400 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 51 | 20240619 | 183300 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 52 | 20240619 | 183200 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 53 | 20240619 | 183100 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 54 | 20240619 | 183000 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 55 | 20240619 | 182900 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 56 | 20240619 | 182800 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 57 | 20240619 | 182700 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 58 | 20240619 | 182600 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 59 | 20240619 | 182500 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 60 | 20240619 | 182400 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 61 | 20240619 | 182300 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 62 | 20240619 | 182200 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 4633 |
| 63 | 20240619 | 182100 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 64 | 20240619 | 182000 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 65 | 20240619 | 181900 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 66 | 20240619 | 181800 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 67 | 20240619 | 181700 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 68 | 20240619 | 181600 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 69 | 20240619 | 181500 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 70 | 20240619 | 181400 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 71 | 20240619 | 181300 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 72 | 20240619 | 181200 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 73 | 20240619 | 181100 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 74 | 20240619 | 181000 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 75 | 20240619 | 180900 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 76 | 20240619 | 180800 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 77 | 20240619 | 180700 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 78 | 20240619 | 180600 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 79 | 20240619 | 180500 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 80 | 20240619 | 180400 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 81 | 20240619 | 180300 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 82 | 20240619 | 180200 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 83 | 20240619 | 180100 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 84 | 20240619 | 180000 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 85 | 20240619 | 175900 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 86 | 20240619 | 175800 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 87 | 20240619 | 175700 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 88 | 20240619 | 175600 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 89 | 20240619 | 175500 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 90 | 20240619 | 175400 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 91 | 20240619 | 175300 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 92 | 20240619 | 175200 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 4633 |
| 93 | 20240619 | 175100 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 94 | 20240619 | 175000 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 95 | 20240619 | 174900 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 96 | 20240619 | 174800 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 97 | 20240619 | 174700 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 98 | 20240619 | 174600 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 99 | 20240619 | 174500 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 100 | 20240619 | 174400 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 101 | 20240619 | 174300 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 102 | 20240619 | 174200 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 103 | 20240619 | 174100 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 104 | 20240619 | 174000 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 105 | 20240619 | 173900 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 106 | 20240619 | 173800 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 107 | 20240619 | 173700 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 108 | 20240619 | 173600 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 109 | 20240619 | 173500 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 110 | 20240619 | 173400 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 111 | 20240619 | 173300 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 112 | 20240619 | 173200 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 113 | 20240619 | 173100 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 114 | 20240619 | 173000 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 115 | 20240619 | 172900 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 116 | 20240619 | 172800 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 117 | 20240619 | 172700 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 118 | 20240619 | 172600 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 119 | 20240619 | 172500 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 120 | 20240619 | 172400 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 121 | 20240619 | 172300 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 122 | 20240619 | 172200 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 4633 |
| 123 | 20240619 | 172100 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 124 | 20240619 | 172000 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 125 | 20240619 | 171900 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 126 | 20240619 | 171800 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 127 | 20240619 | 171700 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 128 | 20240619 | 171600 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 129 | 20240619 | 171500 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 130 | 20240619 | 171400 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 131 | 20240619 | 171300 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 132 | 20240619 | 171200 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 133 | 20240619 | 171100 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 134 | 20240619 | 171000 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 135 | 20240619 | 170900 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 136 | 20240619 | 170800 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 137 | 20240619 | 170700 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 138 | 20240619 | 170600 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 139 | 20240619 | 170500 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 140 | 20240619 | 170400 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 141 | 20240619 | 170300 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 142 | 20240619 | 170200 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 143 | 20240619 | 170100 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 144 | 20240619 | 170000 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 145 | 20240619 | 165900 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 146 | 20240619 | 165800 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 147 | 20240619 | 165700 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 148 | 20240619 | 165600 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 149 | 20240619 | 165500 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 150 | 20240619 | 165400 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 151 | 20240619 | 165300 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 152 | 20240619 | 165200 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 4633 |
| 153 | 20240619 | 165100 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 154 | 20240619 | 165000 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 155 | 20240619 | 164900 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 156 | 20240619 | 164800 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 157 | 20240619 | 164700 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 158 | 20240619 | 164600 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 159 | 20240619 | 164500 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 160 | 20240619 | 164400 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 161 | 20240619 | 164300 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 162 | 20240619 | 164200 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 163 | 20240619 | 164100 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 164 | 20240619 | 164000 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 165 | 20240619 | 163900 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 166 | 20240619 | 163800 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 167 | 20240619 | 163700 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 168 | 20240619 | 163600 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 169 | 20240619 | 163500 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 170 | 20240619 | 163400 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 171 | 20240619 | 163300 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 172 | 20240619 | 163200 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 173 | 20240619 | 163100 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 174 | 20240619 | 163000 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 175 | 20240619 | 162900 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 176 | 20240619 | 162800 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 177 | 20240619 | 162700 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 178 | 20240619 | 162600 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 179 | 20240619 | 162500 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 180 | 20240619 | 162400 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 181 | 20240619 | 162300 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 182 | 20240619 | 162200 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 4633 |
| 183 | 20240619 | 162100 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 184 | 20240619 | 162000 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 185 | 20240619 | 161900 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 186 | 20240619 | 161800 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 187 | 20240619 | 161700 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 188 | 20240619 | 161600 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 189 | 20240619 | 161500 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 190 | 20240619 | 161400 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 191 | 20240619 | 161300 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 192 | 20240619 | 161200 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 193 | 20240619 | 161100 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 194 | 20240619 | 161000 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 195 | 20240619 | 160900 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 196 | 20240619 | 160800 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 197 | 20240619 | 160700 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 198 | 20240619 | 160600 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 199 | 20240619 | 160500 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 200 | 20240619 | 160400 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 201 | 20240619 | 160300 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 202 | 20240619 | 160200 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 203 | 20240619 | 160100 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 204 | 20240619 | 160000 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 205 | 20240619 | 155900 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 206 | 20240619 | 155800 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 207 | 20240619 | 155700 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 208 | 20240619 | 155600 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 209 | 20240619 | 155500 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 210 | 20240619 | 155400 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 211 | 20240619 | 155300 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 212 | 20240619 | 155200 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 4633 |
| 213 | 20240619 | 155100 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 214 | 20240619 | 155000 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 215 | 20240619 | 154900 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 216 | 20240619 | 154800 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 217 | 20240619 | 154700 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 218 | 20240619 | 154600 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 219 | 20240619 | 154500 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 220 | 20240619 | 154400 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 221 | 20240619 | 154300 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 222 | 20240619 | 154200 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 223 | 20240619 | 154100 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 224 | 20240619 | 154000 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 225 | 20240619 | 153900 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 226 | 20240619 | 153800 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 227 | 20240619 | 153700 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 228 | 20240619 | 153600 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 229 | 20240619 | 153500 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 230 | 20240619 | 153400 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 231 | 20240619 | 153300 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 232 | 20240619 | 153200 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 233 | 20240619 | 153100 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 234 | 20240619 | 153000 | 11079254800 | 33400 | 33400 | 33400 | 33400 | 4633 |
| 235 | 20240619 | 152900 | 10924512600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 236 | 20240619 | 152800 | 10924512600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 237 | 20240619 | 152700 | 10924512600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 238 | 20240619 | 152600 | 10924512600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 239 | 20240619 | 152500 | 10924512600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 240 | 20240619 | 152400 | 10924512600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 241 | 20240619 | 152300 | 10924512600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 242 | 20240619 | 152200 | 10924512600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 243 | 20240619 | 152100 | 10924512600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 244 | 20240619 | 152000 | 10924512600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 245 | 20240619 | 151900 | 10924512600 | 33400 | 33450 | 33450 | 33400 | 1289 |
| 246 | 20240619 | 151800 | 10881458200 | 33400 | 33350 | 33400 | 33350 | 619 |
| 247 | 20240619 | 151700 | 10860789550 | 33350 | 33350 | 33400 | 33350 | 230 |
| 248 | 20240619 | 151600 | 10853119000 | 33400 | 33300 | 33400 | 33300 | 349 |
| 249 | 20240619 | 151500 | 10841481750 | 33300 | 33300 | 33350 | 33300 | 708 |
| 250 | 20240619 | 151400 | 10817903550 | 33300 | 33400 | 33450 | 33300 | 3525 |
| 251 | 20240619 | 151300 | 10700178050 | 33400 | 33400 | 33500 | 33400 | 811 |
| 252 | 20240619 | 151200 | 10673060950 | 33400 | 33400 | 33500 | 33400 | 1003 |
| 253 | 20240619 | 151100 | 10639539150 | 33400 | 33450 | 33450 | 33400 | 1837 |
| 254 | 20240619 | 151000 | 10578181950 | 33400 | 33300 | 33400 | 33300 | 1029 |
| 255 | 20240619 | 150900 | 10543866100 | 33300 | 33350 | 33400 | 33300 | 1753 |
| 256 | 20240619 | 150800 | 10485456200 | 33350 | 33500 | 33550 | 33350 | 1198 |
| 257 | 20240619 | 150700 | 10445370900 | 33500 | 33600 | 33600 | 33500 | 1105 |
| 258 | 20240619 | 150600 | 10408286450 | 33600 | 33350 | 33600 | 33350 | 9021 |
| 259 | 20240619 | 150500 | 10105915500 | 33350 | 33350 | 33400 | 33350 | 1300 |
| 260 | 20240619 | 150400 | 10062502250 | 33350 | 33150 | 33400 | 33150 | 8415 |
| 261 | 20240619 | 150300 | 9782067850 | 33200 | 33200 | 33200 | 33150 | 644 |
| 262 | 20240619 | 150200 | 9760697050 | 33200 | 33200 | 33200 | 33200 | 502 |
| 263 | 20240619 | 150100 | 9744030650 | 33200 | 33200 | 33250 | 33200 | 644 |
| 264 | 20240619 | 150000 | 9722647750 | 33200 | 33150 | 33250 | 33150 | 1297 |
| 265 | 20240619 | 145900 | 9679592400 | 33200 | 33150 | 33250 | 33150 | 663 |
| 266 | 20240619 | 145800 | 9657580150 | 33150 | 33150 | 33200 | 33150 | 407 |
| 267 | 20240619 | 145700 | 9644083700 | 33200 | 33100 | 33200 | 33100 | 2819 |
| 268 | 20240619 | 145600 | 9550584050 | 33100 | 33050 | 33100 | 33050 | 1713 |
| 269 | 20240619 | 145500 | 9493912600 | 33050 | 33000 | 33050 | 33000 | 487 |
| 270 | 20240619 | 145400 | 9477817300 | 33050 | 33000 | 33100 | 33000 | 709 |
| 271 | 20240619 | 145300 | 9454388400 | 33050 | 33100 | 33100 | 33000 | 843 |
| 272 | 20240619 | 145200 | 9426525100 | 33100 | 32950 | 33100 | 32950 | 2158 |
| 273 | 20240619 | 145100 | 9355295300 | 33000 | 33000 | 33000 | 33000 | 709 |
| 274 | 20240619 | 145000 | 9331898300 | 33000 | 33000 | 33000 | 33000 | 490 |
| 275 | 20240619 | 144900 | 9315728300 | 33050 | 33000 | 33050 | 33000 | 498 |
| 276 | 20240619 | 144800 | 9299279350 | 33000 | 33050 | 33050 | 33000 | 289 |
| 277 | 20240619 | 144700 | 9289736400 | 33050 | 33000 | 33050 | 33000 | 634 |
| 278 | 20240619 | 144600 | 9268794300 | 33050 | 32950 | 33050 | 32950 | 1072 |
| 279 | 20240619 | 144500 | 9233382800 | 32950 | 33000 | 33050 | 32950 | 591 |
| 280 | 20240619 | 144400 | 9213881650 | 33050 | 33000 | 33050 | 33000 | 430 |
| 281 | 20240619 | 144300 | 9199682550 | 33050 | 33000 | 33050 | 33000 | 768 |
| 282 | 20240619 | 144200 | 9174320750 | 33000 | 33000 | 33000 | 32950 | 4268 |
| 283 | 20240619 | 144100 | 9033486100 | 32950 | 32950 | 32950 | 32950 | 185 |
| 284 | 20240619 | 144000 | 9027390350 | 32950 | 32950 | 32950 | 32950 | 195 |
| 285 | 20240619 | 143900 | 9020965100 | 32950 | 32950 | 32950 | 32950 | 492 |
| 286 | 20240619 | 143800 | 9004753700 | 32950 | 32950 | 32950 | 32900 | 484 |
| 287 | 20240619 | 143700 | 8988805950 | 32950 | 32950 | 32950 | 32950 | 488 |
| 288 | 20240619 | 143600 | 8972726350 | 32950 | 32950 | 32950 | 32950 | 340 |
| 289 | 20240619 | 143500 | 8961523350 | 32950 | 32950 | 33000 | 32950 | 247 |
| 290 | 20240619 | 143400 | 8953384450 | 33000 | 32950 | 33000 | 32950 | 251 |
| 291 | 20240619 | 143300 | 8945108500 | 33000 | 33000 | 33000 | 32950 | 279 |
| 292 | 20240619 | 143200 | 8935908550 | 33000 | 33000 | 33000 | 33000 | 544 |
| 293 | 20240619 | 143100 | 8917956550 | 33000 | 33000 | 33050 | 32950 | 1170 |
| 294 | 20240619 | 143000 | 8879339450 | 33000 | 33100 | 33150 | 33000 | 2681 |
| 295 | 20240619 | 142900 | 8790753900 | 33050 | 33050 | 33100 | 33050 | 896 |
| 296 | 20240619 | 142800 | 8761112000 | 33050 | 33250 | 33250 | 33050 | 4528 |
| 297 | 20240619 | 142700 | 8610953000 | 33300 | 33300 | 33300 | 33250 | 195 |
| 298 | 20240619 | 142600 | 8604465850 | 33300 | 33250 | 33300 | 33250 | 237 |
| 299 | 20240619 | 142500 | 8596578800 | 33300 | 33300 | 33300 | 33300 | 306 |
| 300 | 20240619 | 142400 | 8586389000 | 33300 | 33300 | 33350 | 33300 | 108 |
| 301 | 20240619 | 142300 | 8582790350 | 33300 | 33350 | 33350 | 33300 | 149 |
| 302 | 20240619 | 142200 | 8577826850 | 33350 | 33300 | 33350 | 33250 | 226 |
| 303 | 20240619 | 142100 | 8570306100 | 33300 | 33200 | 33300 | 33200 | 720 |
| 304 | 20240619 | 142000 | 8546337900 | 33250 | 33200 | 33250 | 33200 | 43 |
| 305 | 20240619 | 141900 | 8544909800 | 33200 | 33200 | 33250 | 33200 | 364 |
| 306 | 20240619 | 141800 | 8532812200 | 33250 | 33200 | 33250 | 33200 | 1217 |
| 307 | 20240619 | 141700 | 8492347450 | 33200 | 33150 | 33200 | 33150 | 631 |
| 308 | 20240619 | 141600 | 8471421900 | 33200 | 33200 | 33200 | 33150 | 574 |
| 309 | 20240619 | 141500 | 8452365500 | 33150 | 33200 | 33250 | 33150 | 191 |
| 310 | 20240619 | 141400 | 8446025200 | 33250 | 33200 | 33250 | 33200 | 394 |
| 311 | 20240619 | 141300 | 8432941700 | 33250 | 33250 | 33250 | 33200 | 41 |
| 312 | 20240619 | 141200 | 8431578800 | 33250 | 33200 | 33250 | 33200 | 65 |
| 313 | 20240619 | 141100 | 8429420050 | 33200 | 33100 | 33200 | 33100 | 770 |
| 314 | 20240619 | 141000 | 8403859900 | 33150 | 33100 | 33150 | 33100 | 57 |
| 315 | 20240619 | 140900 | 8401970700 | 33150 | 33150 | 33150 | 33150 | 172 |
| 316 | 20240619 | 140800 | 8396268900 | 33200 | 33050 | 33200 | 33050 | 2885 |
| 317 | 20240619 | 140700 | 8300545850 | 33050 | 33150 | 33150 | 33050 | 503 |
| 318 | 20240619 | 140600 | 8283896800 | 33100 | 33100 | 33150 | 33050 | 714 |
| 319 | 20240619 | 140500 | 8260271000 | 33150 | 33100 | 33150 | 33100 | 559 |
| 320 | 20240619 | 140400 | 8241740700 | 33150 | 33150 | 33150 | 33100 | 107 |
| 321 | 20240619 | 140300 | 8238198100 | 33150 | 33150 | 33150 | 33100 | 86 |
| 322 | 20240619 | 140200 | 8235347550 | 33150 | 33150 | 33150 | 33100 | 111 |
| 323 | 20240619 | 140100 | 8231668300 | 33100 | 33150 | 33150 | 33100 | 37 |
| 324 | 20240619 | 140000 | 8230442100 | 33100 | 33150 | 33150 | 33100 | 12 |
| 325 | 20240619 | 135900 | 8230044750 | 33150 | 33050 | 33150 | 33050 | 1192 |
| 326 | 20240619 | 135800 | 8190540800 | 33050 | 33050 | 33100 | 33050 | 53 |
| 327 | 20240619 | 135700 | 8188789100 | 33050 | 33100 | 33100 | 33050 | 120 |
| 328 | 20240619 | 135600 | 8184819300 | 33050 | 33000 | 33100 | 33000 | 278 |
| 329 | 20240619 | 135500 | 8175631700 | 33050 | 32950 | 33050 | 32900 | 1701 |
| 330 | 20240619 | 135400 | 8119529400 | 33000 | 32950 | 33000 | 32950 | 145 |
| 331 | 20240619 | 135300 | 8114745650 | 32950 | 32950 | 32950 | 32900 | 118 |
| 332 | 20240619 | 135200 | 8110857900 | 32950 | 32950 | 32950 | 32950 | 14 |
| 333 | 20240619 | 135100 | 8110396600 | 32950 | 32900 | 32950 | 32900 | 144 |
| 334 | 20240619 | 135000 | 8105652150 | 32950 | 32950 | 32950 | 32950 | 212 |
| 335 | 20240619 | 134900 | 8098666750 | 32950 | 32950 | 32950 | 32950 | 8 |
| 336 | 20240619 | 134800 | 8098403150 | 33000 | 33000 | 33050 | 33000 | 804 |
| 337 | 20240619 | 134700 | 8071863650 | 33050 | 33000 | 33050 | 33000 | 140 |
| 338 | 20240619 | 134600 | 8067238550 | 33000 | 33050 | 33100 | 33000 | 1289 |
| 339 | 20240619 | 134500 | 8024618250 | 33050 | 33000 | 33050 | 33000 | 324 |
| 340 | 20240619 | 134400 | 8013914750 | 33050 | 33000 | 33050 | 33000 | 589 |
| 341 | 20240619 | 134300 | 7994474400 | 33000 | 33050 | 33050 | 33000 | 583 |
| 342 | 20240619 | 134200 | 7975209950 | 33050 | 33050 | 33050 | 33000 | 190 |
| 343 | 20240619 | 134100 | 7968939050 | 33050 | 33050 | 33050 | 33000 | 719 |
| 344 | 20240619 | 134000 | 7945176400 | 33100 | 33100 | 33100 | 33050 | 285 |
| 345 | 20240619 | 133900 | 7935744250 | 33000 | 32900 | 33000 | 32850 | 6761 |
| 346 | 20240619 | 133800 | 7712683700 | 32900 | 32900 | 32900 | 32850 | 504 |
| 347 | 20240619 | 133700 | 7696102500 | 32850 | 32850 | 32900 | 32750 | 462 |
| 348 | 20240619 | 133600 | 7680938350 | 32850 | 32750 | 32850 | 32750 | 344 |
| 349 | 20240619 | 133500 | 7669653400 | 32800 | 32750 | 32800 | 32750 | 150 |
| 350 | 20240619 | 133400 | 7664733750 | 32750 | 32800 | 32800 | 32750 | 44 |
| 351 | 20240619 | 133300 | 7663291500 | 32800 | 32750 | 32800 | 32750 | 36 |
| 352 | 20240619 | 133200 | 7662111100 | 32750 | 32750 | 32800 | 32750 | 300 |
| 353 | 20240619 | 133100 | 7652283950 | 32750 | 32800 | 32800 | 32750 | 101 |
| 354 | 20240619 | 133000 | 7648971550 | 32800 | 32750 | 32800 | 32750 | 239 |
| 355 | 20240619 | 132900 | 7641132700 | 32750 | 32750 | 32750 | 32750 | 58 |
| 356 | 20240619 | 132800 | 7639233200 | 32750 | 32750 | 32800 | 32750 | 191 |
| 357 | 20240619 | 132700 | 7632976450 | 32800 | 32750 | 32800 | 32750 | 160 |
| 358 | 20240619 | 132600 | 7627734300 | 32750 | 32750 | 32750 | 32750 | 98 |
| 359 | 20240619 | 132500 | 7624524800 | 32700 | 32700 | 32700 | 32700 | 8 |
| 360 | 20240619 | 132400 | 7624263200 | 32700 | 32700 | 32700 | 32700 | 76 |
| 361 | 20240619 | 132300 | 7621778000 | 32700 | 32700 | 32700 | 32700 | 7 |
| 362 | 20240619 | 132200 | 7621549100 | 32700 | 32700 | 32700 | 32700 | 27 |
| 363 | 20240619 | 132100 | 7620666200 | 32700 | 32700 | 32700 | 32700 | 29 |
| 364 | 20240619 | 132000 | 7619717900 | 32750 | 32650 | 32750 | 32650 | 396 |
| 365 | 20240619 | 131900 | 7606768550 | 32650 | 32700 | 32700 | 32650 | 5018 |
| 366 | 20240619 | 131800 | 7442920300 | 32700 | 32650 | 32700 | 32650 | 701 |
| 367 | 20240619 | 131700 | 7419997650 | 32650 | 32700 | 32700 | 32650 | 275 |
| 368 | 20240619 | 131600 | 7411015200 | 32700 | 32750 | 32750 | 32700 | 74 |
| 369 | 20240619 | 131500 | 7408595250 | 32700 | 32700 | 32700 | 32700 | 372 |
| 370 | 20240619 | 131400 | 7396430850 | 32700 | 32700 | 32700 | 32700 | 677 |
| 371 | 20240619 | 131300 | 7374292950 | 32700 | 32700 | 32700 | 32700 | 23 |
| 372 | 20240619 | 131200 | 7373540850 | 32750 | 32750 | 32800 | 32750 | 50 |
| 373 | 20240619 | 131100 | 7371901350 | 32800 | 32700 | 32800 | 32700 | 57 |
| 374 | 20240619 | 131000 | 7370036900 | 32700 | 32800 | 32800 | 32700 | 194 |
| 375 | 20240619 | 130900 | 7363683350 | 32750 | 32750 | 32750 | 32750 | 2 |
| 376 | 20240619 | 130800 | 7363617850 | 32750 | 32800 | 32800 | 32750 | 110 |
| 377 | 20240619 | 130700 | 7360014850 | 32800 | 32800 | 32800 | 32800 | 75 |
| 378 | 20240619 | 130600 | 7357554850 | 32800 | 32750 | 32800 | 32750 | 81 |
| 379 | 20240619 | 130500 | 7354898100 | 32750 | 32750 | 32750 | 32750 | 8 |
| 380 | 20240619 | 130400 | 7354636100 | 32700 | 32750 | 32750 | 32700 | 367 |
| 381 | 20240619 | 130300 | 7342625400 | 32750 | 32700 | 32750 | 32700 | 1018 |
| 382 | 20240619 | 130200 | 7309335900 | 32750 | 32700 | 32800 | 32700 | 79 |
| 383 | 20240619 | 130100 | 7306746850 | 32700 | 32800 | 32800 | 32700 | 161 |
| 384 | 20240619 | 130000 | 7301472050 | 32800 | 32800 | 32800 | 32800 | 12 |
| 385 | 20240619 | 125900 | 7301078450 | 32750 | 32800 | 32800 | 32750 | 267 |
| 386 | 20240619 | 125800 | 7292323900 | 32800 | 32750 | 32800 | 32750 | 274 |
| 387 | 20240619 | 125700 | 7283343900 | 32750 | 32700 | 32750 | 32700 | 904 |
| 388 | 20240619 | 125600 | 7253748100 | 32700 | 32750 | 32750 | 32700 | 108 |
| 389 | 20240619 | 125500 | 7250211150 | 32750 | 32700 | 32750 | 32700 | 193 |
| 390 | 20240619 | 125400 | 7243895400 | 32700 | 32750 | 32750 | 32700 | 71 |
| 391 | 20240619 | 125300 | 7241571200 | 32750 | 32650 | 32750 | 32650 | 176 |
| 392 | 20240619 | 125200 | 7235816600 | 32650 | 32700 | 32750 | 32650 | 53 |
| 393 | 20240619 | 125100 | 7234083000 | 32700 | 32750 | 32750 | 32700 | 644 |
| 394 | 20240619 | 125000 | 7213022050 | 32700 | 32700 | 32700 | 32700 | 16 |
| 395 | 20240619 | 124900 | 7212498850 | 32700 | 32650 | 32700 | 32650 | 96 |
| 396 | 20240619 | 124800 | 7209361800 | 32650 | 32700 | 32700 | 32650 | 3349 |
| 397 | 20240619 | 124700 | 7100015850 | 32700 | 32650 | 32750 | 32650 | 246 |
| 398 | 20240619 | 124600 | 7091971150 | 32700 | 32750 | 32750 | 32650 | 2093 |
| 399 | 20240619 | 124500 | 7023535200 | 32750 | 32700 | 32750 | 32700 | 212 |
| 400 | 20240619 | 124400 | 7016602200 | 32650 | 32650 | 32650 | 32650 | 8 |
| 401 | 20240619 | 124300 | 7016341000 | 32650 | 32700 | 32700 | 32650 | 7552 |
| 402 | 20240619 | 124200 | 6769399200 | 32750 | 32750 | 32750 | 32750 | 333 |
| 403 | 20240619 | 124100 | 6758493450 | 32750 | 32750 | 32750 | 32750 | 2729 |
| 404 | 20240619 | 124000 | 6669118700 | 32800 | 32800 | 32800 | 32750 | 85 |
| 405 | 20240619 | 123900 | 6666332550 | 32800 | 32800 | 32850 | 32800 | 893 |
| 406 | 20240619 | 123800 | 6637040900 | 32850 | 32850 | 32850 | 32800 | 612 |
| 407 | 20240619 | 123700 | 6616944750 | 32850 | 32900 | 32900 | 32800 | 173 |
| 408 | 20240619 | 123600 | 6611262700 | 32900 | 32900 | 32900 | 32900 | 52 |
| 409 | 20240619 | 123500 | 6609551900 | 32900 | 32750 | 32900 | 32750 | 140 |
| 410 | 20240619 | 123400 | 6604951800 | 32800 | 32800 | 32800 | 32800 | 34 |
| 411 | 20240619 | 123300 | 6603836600 | 32800 | 32800 | 32800 | 32750 | 347 |
| 412 | 20240619 | 123200 | 6592460000 | 32800 | 32800 | 32800 | 32800 | 234 |
| 413 | 20240619 | 123100 | 6584784800 | 32800 | 32800 | 32800 | 32750 | 58 |
| 414 | 20240619 | 123000 | 6582883250 | 32750 | 32800 | 32800 | 32750 | 428 |
| 415 | 20240619 | 122900 | 6568853650 | 32750 | 32750 | 32800 | 32750 | 211 |
| 416 | 20240619 | 122800 | 6561942950 | 32800 | 32800 | 32800 | 32800 | 116 |
| 417 | 20240619 | 122700 | 6558138150 | 32800 | 32800 | 32800 | 32800 | 20 |
| 418 | 20240619 | 122600 | 6557482150 | 32800 | 32800 | 32800 | 32750 | 130 |
| 419 | 20240619 | 122500 | 6553221900 | 32800 | 32800 | 32800 | 32800 | 47 |
| 420 | 20240619 | 122400 | 6551680300 | 32800 | 32750 | 32800 | 32750 | 74 |
| 421 | 20240619 | 122300 | 6549256750 | 32750 | 32800 | 32800 | 32750 | 68 |
| 422 | 20240619 | 122200 | 6547029650 | 32800 | 32800 | 32800 | 32800 | 117 |
| 423 | 20240619 | 122100 | 6543192050 | 32800 | 32800 | 32800 | 32800 | 8 |
| 424 | 20240619 | 122000 | 6542929650 | 32800 | 32800 | 32800 | 32750 | 211 |
| 425 | 20240619 | 121900 | 6536017400 | 32800 | 32800 | 32800 | 32750 | 360 |
| 426 | 20240619 | 121800 | 6524210900 | 32800 | 32800 | 32800 | 32800 | 695 |
| 427 | 20240619 | 121700 | 6501414900 | 32800 | 32800 | 32800 | 32800 | 78 |
| 428 | 20240619 | 121600 | 6498856500 | 32850 | 32850 | 32850 | 32850 | 63 |
| 429 | 20240619 | 121500 | 6496786950 | 32900 | 32800 | 32900 | 32800 | 132 |
| 430 | 20240619 | 121400 | 6492456150 | 32800 | 32800 | 32800 | 32800 | 63 |
| 431 | 20240619 | 121300 | 6490389750 | 32800 | 32800 | 32800 | 32800 | 28 |
| 432 | 20240619 | 121200 | 6489471350 | 32800 | 32800 | 32900 | 32800 | 553 |
| 433 | 20240619 | 121100 | 6471322150 | 32800 | 32750 | 32800 | 32750 | 260 |
| 434 | 20240619 | 121000 | 6462797100 | 32800 | 32800 | 32800 | 32800 | 98 |
| 435 | 20240619 | 120900 | 6459582700 | 32900 | 32900 | 32900 | 32750 | 70 |
| 436 | 20240619 | 120800 | 6457282450 | 32750 | 32800 | 32800 | 32750 | 196 |
| 437 | 20240619 | 120700 | 6450856100 | 32800 | 32850 | 32850 | 32800 | 129 |
| 438 | 20240619 | 120600 | 6446622450 | 32950 | 32800 | 32950 | 32800 | 137 |
| 439 | 20240619 | 120500 | 6442109800 | 32800 | 32950 | 32950 | 32750 | 878 |
| 440 | 20240619 | 120400 | 6413340400 | 32850 | 32900 | 32900 | 32800 | 53 |
| 441 | 20240619 | 120300 | 6411601700 | 32950 | 32800 | 32950 | 32800 | 207 |
| 442 | 20240619 | 120200 | 6404799800 | 32750 | 32750 | 32800 | 32750 | 346 |
| 443 | 20240619 | 120100 | 6393465300 | 32800 | 32800 | 32850 | 32800 | 1541 |
| 444 | 20240619 | 120000 | 6342920450 | 32800 | 32800 | 32800 | 32800 | 8 |
| 445 | 20240619 | 115900 | 6342658050 | 32800 | 32800 | 32850 | 32800 | 156 |
| 446 | 20240619 | 115800 | 6337541000 | 32800 | 32800 | 32850 | 32800 | 157 |
| 447 | 20240619 | 115700 | 6332389100 | 32850 | 32850 | 32850 | 32850 | 25 |
| 448 | 20240619 | 115600 | 6331567850 | 32850 | 32800 | 32850 | 32800 | 526 |
| 449 | 20240619 | 115500 | 6314312550 | 32800 | 32800 | 32850 | 32800 | 131 |
| 450 | 20240619 | 115400 | 6310015600 | 32850 | 32800 | 33000 | 32800 | 749 |
| 451 | 20240619 | 115300 | 6285347500 | 32850 | 32850 | 32900 | 32850 | 640 |
| 452 | 20240619 | 115200 | 6264323450 | 32850 | 32850 | 32850 | 32850 | 100 |
| 453 | 20240619 | 115100 | 6261038450 | 32850 | 32850 | 32850 | 32850 | 51 |
| 454 | 20240619 | 115000 | 6259363100 | 32850 | 32800 | 32850 | 32800 | 25 |
| 455 | 20240619 | 114900 | 6258542100 | 32850 | 32850 | 32850 | 32850 | 43 |
| 456 | 20240619 | 114800 | 6257129550 | 32850 | 32850 | 32850 | 32850 | 1 |
| 457 | 20240619 | 114700 | 6257096700 | 32800 | 32850 | 32850 | 32800 | 274 |
| 458 | 20240619 | 114600 | 6248106600 | 32850 | 32800 | 32850 | 32800 | 99 |
| 459 | 20240619 | 114500 | 6244856900 | 32800 | 32850 | 32900 | 32800 | 246 |
| 460 | 20240619 | 114400 | 6236774850 | 32850 | 32800 | 32900 | 32800 | 387 |
| 461 | 20240619 | 114300 | 6224072050 | 32800 | 32850 | 32900 | 32800 | 228 |
| 462 | 20240619 | 114200 | 6216580350 | 32850 | 32850 | 32850 | 32850 | 167 |
| 463 | 20240619 | 114100 | 6211094400 | 32850 | 32850 | 32850 | 32850 | 5 |
| 464 | 20240619 | 114000 | 6210930150 | 32850 | 32850 | 32900 | 32850 | 57 |
| 465 | 20240619 | 113900 | 6209057650 | 32850 | 32850 | 32850 | 32850 | 1083 |
| 466 | 20240619 | 113800 | 6173481100 | 32850 | 32850 | 32850 | 32850 | 266 |
| 467 | 20240619 | 113700 | 6164743000 | 32850 | 32900 | 32950 | 32850 | 3066 |
| 468 | 20240619 | 113600 | 6063970750 | 32900 | 32900 | 32950 | 32900 | 828 |
| 469 | 20240619 | 113500 | 6036728650 | 32900 | 32900 | 32900 | 32900 | 605 |
| 470 | 20240619 | 113400 | 6016824150 | 32900 | 32900 | 32950 | 32900 | 829 |
| 471 | 20240619 | 113300 | 5989547200 | 32900 | 32950 | 32950 | 32900 | 48 |
| 472 | 20240619 | 113200 | 5987967750 | 32900 | 32950 | 32950 | 32900 | 1168 |
| 473 | 20240619 | 113100 | 5949487450 | 33000 | 33000 | 33000 | 32950 | 28 |
| 474 | 20240619 | 113000 | 5948564200 | 33000 | 32950 | 33000 | 32950 | 345 |
| 475 | 20240619 | 112900 | 5937180950 | 33000 | 32950 | 33000 | 32950 | 88 |
| 476 | 20240619 | 112800 | 5934281300 | 32950 | 32950 | 32950 | 32950 | 14 |
| 477 | 20240619 | 112700 | 5933820000 | 32950 | 33000 | 33000 | 32950 | 1569 |
| 478 | 20240619 | 112600 | 5882108250 | 32950 | 33000 | 33000 | 32950 | 201 |
| 479 | 20240619 | 112500 | 5875485200 | 33000 | 32950 | 33000 | 32950 | 62 |
| 480 | 20240619 | 112400 | 5873441200 | 32950 | 32950 | 32950 | 32950 | 668 |
| 481 | 20240619 | 112300 | 5851430600 | 33000 | 33000 | 33000 | 33000 | 10354 |
| 482 | 20240619 | 112200 | 5509748600 | 33000 | 33050 | 33050 | 33000 | 1534 |
| 483 | 20240619 | 112100 | 5459053100 | 33100 | 33050 | 33100 | 33050 | 239 |
| 484 | 20240619 | 112000 | 5451154100 | 33050 | 33050 | 33050 | 33050 | 177 |
| 485 | 20240619 | 111900 | 5445304250 | 33050 | 33100 | 33100 | 33050 | 278 |
| 486 | 20240619 | 111800 | 5436116100 | 33050 | 33100 | 33100 | 33050 | 392 |
| 487 | 20240619 | 111700 | 5423148650 | 33100 | 33100 | 33100 | 33100 | 132 |
| 488 | 20240619 | 111600 | 5418779450 | 33100 | 33100 | 33100 | 33100 | 150 |
| 489 | 20240619 | 111500 | 5413814450 | 33100 | 33100 | 33100 | 33100 | 279 |
| 490 | 20240619 | 111400 | 5404579550 | 33100 | 33100 | 33100 | 33100 | 269 |
| 491 | 20240619 | 111300 | 5395675650 | 33100 | 33200 | 33200 | 33100 | 550 |
| 492 | 20240619 | 111200 | 5377428000 | 33200 | 33200 | 33200 | 33200 | 85 |
| 493 | 20240619 | 111100 | 5374606000 | 33200 | 33200 | 33200 | 33200 | 292 |
| 494 | 20240619 | 111000 | 5364911600 | 33200 | 33250 | 33250 | 33200 | 485 |
| 495 | 20240619 | 110900 | 5348807450 | 33250 | 33250 | 33250 | 33250 | 39 |
| 496 | 20240619 | 110800 | 5347510700 | 33250 | 33200 | 33250 | 33200 | 9 |
| 497 | 20240619 | 110700 | 5347211700 | 33250 | 33250 | 33250 | 33250 | 267 |
| 498 | 20240619 | 110600 | 5338333950 | 33200 | 33200 | 33200 | 33200 | 151 |
| 499 | 20240619 | 110500 | 5333320750 | 33100 | 33100 | 33250 | 33100 | 1032 |
| 500 | 20240619 | 110400 | 5299061500 | 33100 | 33150 | 33150 | 33100 | 629 |
| 501 | 20240619 | 110300 | 5278217550 | 33150 | 33100 | 33150 | 33100 | 316 |
| 502 | 20240619 | 110200 | 5267754950 | 33100 | 33100 | 33100 | 33050 | 932 |
| 503 | 20240619 | 110100 | 5236906000 | 33100 | 33050 | 33100 | 33050 | 191 |
| 504 | 20240619 | 110000 | 5230591550 | 33050 | 33050 | 33050 | 33000 | 500 |
| 505 | 20240619 | 105900 | 5214066800 | 33000 | 33000 | 33050 | 33000 | 1275 |
| 506 | 20240619 | 105800 | 5171980200 | 33050 | 33050 | 33050 | 33050 | 130 |
| 507 | 20240619 | 105700 | 5167683700 | 33000 | 33000 | 33000 | 33000 | 359 |
| 508 | 20240619 | 105600 | 5155836700 | 33000 | 33000 | 33000 | 33000 | 490 |
| 509 | 20240619 | 105500 | 5139666700 | 33050 | 33050 | 33050 | 33050 | 6 |
| 510 | 20240619 | 105400 | 5139468400 | 33050 | 33050 | 33050 | 33000 | 158 |
| 511 | 20240619 | 105300 | 5134246750 | 33000 | 33000 | 33000 | 33000 | 176 |
| 512 | 20240619 | 105200 | 5128438750 | 33000 | 33050 | 33050 | 33000 | 216 |
| 513 | 20240619 | 105100 | 5121307650 | 33000 | 33050 | 33050 | 33000 | 253 |
| 514 | 20240619 | 105000 | 5112955550 | 33050 | 33000 | 33050 | 33000 | 581 |
| 515 | 20240619 | 104900 | 5093760150 | 33000 | 33050 | 33050 | 33000 | 76 |
| 516 | 20240619 | 104800 | 5091248600 | 33000 | 33000 | 33000 | 33000 | 110 |
| 517 | 20240619 | 104700 | 5087618600 | 33050 | 33000 | 33100 | 33000 | 447 |
| 518 | 20240619 | 104600 | 5072844000 | 33000 | 33000 | 33050 | 33000 | 139 |
| 519 | 20240619 | 104500 | 5068256900 | 33000 | 33000 | 33000 | 33000 | 232 |
| 520 | 20240619 | 104400 | 5060600900 | 33000 | 33000 | 33000 | 33000 | 193 |
| 521 | 20240619 | 104300 | 5054231900 | 33000 | 33000 | 33050 | 33000 | 1973 |
| 522 | 20240619 | 104200 | 4989091500 | 32950 | 32950 | 33000 | 32950 | 235 |
| 523 | 20240619 | 104100 | 4981340650 | 32950 | 33000 | 33000 | 32950 | 72 |
| 524 | 20240619 | 104000 | 4978964900 | 33000 | 32950 | 33000 | 32950 | 36 |
| 525 | 20240619 | 103900 | 4977778550 | 32950 | 32900 | 32950 | 32900 | 317 |
| 526 | 20240619 | 103800 | 4967335450 | 32900 | 32950 | 32950 | 32900 | 10 |
| 527 | 20240619 | 103700 | 4967006200 | 32900 | 32950 | 32950 | 32900 | 405 |
| 528 | 20240619 | 103600 | 4953678650 | 32950 | 32900 | 32950 | 32900 | 152 |
| 529 | 20240619 | 103500 | 4948677550 | 32900 | 32950 | 32950 | 32900 | 504 |
| 530 | 20240619 | 103400 | 4932072450 | 32950 | 32950 | 32950 | 32950 | 435 |
| 531 | 20240619 | 103300 | 4917739200 | 33000 | 32950 | 33000 | 32950 | 842 |
| 532 | 20240619 | 103200 | 4889985300 | 32950 | 32950 | 32950 | 32950 | 92 |
| 533 | 20240619 | 103100 | 4886953900 | 33000 | 33000 | 33000 | 32950 | 268 |
| 534 | 20240619 | 103000 | 4878117200 | 33000 | 33000 | 33000 | 33000 | 185 |
| 535 | 20240619 | 102900 | 4872012200 | 33000 | 33000 | 33000 | 33000 | 431 |
| 536 | 20240619 | 102800 | 4857789200 | 33000 | 33050 | 33050 | 33000 | 2437 |
| 537 | 20240619 | 102700 | 4777350200 | 33050 | 33050 | 33050 | 33050 | 566 |
| 538 | 20240619 | 102600 | 4758643900 | 33050 | 33100 | 33100 | 33050 | 231 |
| 539 | 20240619 | 102500 | 4751007450 | 33100 | 33050 | 33100 | 33050 | 281 |
| 540 | 20240619 | 102400 | 4741713000 | 33050 | 33100 | 33100 | 33050 | 608 |
| 541 | 20240619 | 102300 | 4721600000 | 33150 | 33150 | 33150 | 33150 | 60 |
| 542 | 20240619 | 102200 | 4719611000 | 33150 | 33150 | 33150 | 33150 | 50 |
| 543 | 20240619 | 102100 | 4717953500 | 33150 | 33150 | 33150 | 33150 | 489 |
| 544 | 20240619 | 102000 | 4701743150 | 33200 | 33150 | 33200 | 33150 | 179 |
| 545 | 20240619 | 101900 | 4695808550 | 33200 | 33200 | 33250 | 33200 | 815 |
| 546 | 20240619 | 101800 | 4668750450 | 33200 | 33250 | 33250 | 33200 | 1206 |
| 547 | 20240619 | 101700 | 4628654200 | 33300 | 33350 | 33350 | 33300 | 1332 |
| 548 | 20240619 | 101600 | 4584289050 | 33350 | 33350 | 33350 | 33350 | 160 |
| 549 | 20240619 | 101500 | 4578953050 | 33350 | 33400 | 33400 | 33350 | 508 |
| 550 | 20240619 | 101400 | 4562000850 | 33400 | 33400 | 33400 | 33400 | 200 |
| 551 | 20240619 | 101300 | 4555320850 | 33400 | 33400 | 33400 | 33400 | 945 |
| 552 | 20240619 | 101200 | 4523757850 | 33400 | 33450 | 33500 | 33400 | 348 |
| 553 | 20240619 | 101100 | 4512130000 | 33450 | 33400 | 33500 | 33350 | 766 |
| 554 | 20240619 | 101000 | 4486547600 | 33400 | 33450 | 33450 | 33400 | 588 |
| 555 | 20240619 | 100900 | 4466897500 | 33450 | 33550 | 33550 | 33450 | 821 |
| 556 | 20240619 | 100800 | 4439411150 | 33550 | 33550 | 33550 | 33550 | 1112 |
| 557 | 20240619 | 100700 | 4402103550 | 33550 | 33450 | 33550 | 33450 | 1362 |
| 558 | 20240619 | 100600 | 4356462250 | 33450 | 33450 | 33450 | 33400 | 571 |
| 559 | 20240619 | 100500 | 4337377300 | 33450 | 33450 | 33450 | 33400 | 833 |
| 560 | 20240619 | 100400 | 4309522250 | 33450 | 33450 | 33450 | 33450 | 361 |
| 561 | 20240619 | 100300 | 4297446800 | 33450 | 33500 | 33500 | 33450 | 105 |
| 562 | 20240619 | 100200 | 4293933250 | 33500 | 33600 | 33600 | 33400 | 3275 |
| 563 | 20240619 | 100100 | 4184219000 | 33600 | 33650 | 33650 | 33500 | 1894 |
| 564 | 20240619 | 100000 | 4120578500 | 33650 | 33650 | 33700 | 33600 | 1681 |
| 565 | 20240619 | 095900 | 4063995600 | 33650 | 33600 | 33650 | 33550 | 3850 |
| 566 | 20240619 | 095800 | 3934576750 | 33600 | 33400 | 33600 | 33400 | 9760 |
| 567 | 20240619 | 095700 | 3607813250 | 33350 | 33250 | 33400 | 33250 | 5310 |
| 568 | 20240619 | 095600 | 3430960200 | 33200 | 33150 | 33200 | 33150 | 911 |
| 569 | 20240619 | 095500 | 3400717750 | 33250 | 33200 | 33250 | 33100 | 1318 |
| 570 | 20240619 | 095400 | 3356972250 | 33250 | 33250 | 33250 | 33150 | 204 |
| 571 | 20240619 | 095300 | 3350205350 | 33200 | 33250 | 33250 | 33200 | 456 |
| 572 | 20240619 | 095200 | 3335066100 | 33250 | 33150 | 33250 | 33150 | 462 |
| 573 | 20240619 | 095100 | 3319733450 | 33150 | 33150 | 33150 | 33150 | 252 |
| 574 | 20240619 | 095000 | 3311379650 | 33100 | 33200 | 33200 | 33100 | 239 |
| 575 | 20240619 | 094900 | 3303445550 | 33100 | 33150 | 33200 | 33100 | 727 |
| 576 | 20240619 | 094800 | 3279349500 | 33200 | 33200 | 33200 | 33200 | 715 |
| 577 | 20240619 | 094700 | 3255611500 | 33150 | 33150 | 33200 | 33150 | 3184 |
| 578 | 20240619 | 094600 | 3149952000 | 33100 | 33000 | 33100 | 33000 | 1759 |
| 579 | 20240619 | 094500 | 3091795500 | 33000 | 33000 | 33000 | 33000 | 456 |
| 580 | 20240619 | 094400 | 3076747500 | 33000 | 33000 | 33050 | 33000 | 3041 |
| 581 | 20240619 | 094300 | 2976394050 | 33000 | 32950 | 33000 | 32950 | 204 |
| 582 | 20240619 | 094200 | 2969670750 | 32950 | 32950 | 32950 | 32900 | 712 |
| 583 | 20240619 | 094100 | 2946211600 | 32950 | 32950 | 33000 | 32900 | 314 |
| 584 | 20240619 | 094000 | 2935873050 | 32950 | 32700 | 32950 | 32650 | 2371 |
| 585 | 20240619 | 093900 | 2857999950 | 32750 | 32750 | 32750 | 32700 | 1754 |
| 586 | 20240619 | 093800 | 2800636500 | 32700 | 32700 | 32750 | 32700 | 1649 |
| 587 | 20240619 | 093700 | 2746695000 | 32700 | 32700 | 32750 | 32700 | 1369 |
| 588 | 20240619 | 093600 | 2701887500 | 32700 | 32700 | 32750 | 32700 | 1021 |
| 589 | 20240619 | 093500 | 2668482900 | 32700 | 32650 | 32750 | 32650 | 2126 |
| 590 | 20240619 | 093400 | 2598978800 | 32700 | 32700 | 32750 | 32650 | 5629 |
| 591 | 20240619 | 093300 | 2414914250 | 32700 | 32800 | 32800 | 32700 | 5058 |
| 592 | 20240619 | 093200 | 2249271800 | 32800 | 32750 | 32800 | 32750 | 945 |
| 593 | 20240619 | 093100 | 2218297550 | 32750 | 32750 | 32800 | 32750 | 1495 |
| 594 | 20240619 | 093000 | 2169297650 | 32850 | 32750 | 32850 | 32750 | 1576 |
| 595 | 20240619 | 092900 | 2117661450 | 32850 | 32700 | 32850 | 32700 | 1187 |
| 596 | 20240619 | 092800 | 2078767550 | 32700 | 32750 | 32800 | 32700 | 9104 |
| 597 | 20240619 | 092700 | 1780868700 | 32800 | 32900 | 32900 | 32800 | 1075 |
| 598 | 20240619 | 092600 | 1745607500 | 32900 | 32800 | 32900 | 32800 | 151 |
| 599 | 20240619 | 092500 | 1740641000 | 32800 | 32800 | 32900 | 32800 | 686 |
| 600 | 20240619 | 092400 | 1718139800 | 32800 | 32800 | 32800 | 32750 | 732 |
| 601 | 20240619 | 092300 | 1694133400 | 32800 | 32750 | 32800 | 32700 | 1778 |
| 602 | 20240619 | 092200 | 1635931150 | 32750 | 32750 | 32800 | 32750 | 2354 |
| 603 | 20240619 | 092100 | 1558816850 | 32750 | 32800 | 32800 | 32750 | 2620 |
| 604 | 20240619 | 092000 | 1472959400 | 32800 | 32850 | 32900 | 32800 | 2088 |
| 605 | 20240619 | 091900 | 1404458500 | 32850 | 33000 | 33000 | 32850 | 745 |
| 606 | 20240619 | 091800 | 1379981700 | 32900 | 32900 | 32900 | 32900 | 740 |
| 607 | 20240619 | 091700 | 1355635700 | 33000 | 32900 | 33000 | 32850 | 852 |
| 608 | 20240619 | 091600 | 1327611950 | 33000 | 33000 | 33000 | 32800 | 733 |
| 609 | 20240619 | 091500 | 1303522900 | 32900 | 32900 | 33000 | 32800 | 3117 |
| 610 | 20240619 | 091400 | 1200919350 | 32900 | 32850 | 32900 | 32800 | 4216 |
| 611 | 20240619 | 091300 | 1062563550 | 32800 | 32850 | 32900 | 32800 | 2383 |
| 612 | 20240619 | 091200 | 984273400 | 32850 | 32950 | 32950 | 32850 | 985 |
| 613 | 20240619 | 091100 | 951866600 | 32950 | 32900 | 32950 | 32850 | 1102 |
| 614 | 20240619 | 091000 | 915622950 | 32850 | 32850 | 32900 | 32800 | 416 |
| 615 | 20240619 | 090900 | 901954050 | 32800 | 32850 | 32850 | 32800 | 952 |
| 616 | 20240619 | 090800 | 870720000 | 32850 | 32850 | 32850 | 32800 | 480 |
| 617 | 20240619 | 090700 | 854961450 | 32850 | 32900 | 33000 | 32800 | 4349 |
| 618 | 20240619 | 090600 | 712144350 | 32900 | 32950 | 33000 | 32900 | 714 |
| 619 | 20240619 | 090500 | 688643950 | 32850 | 32800 | 32900 | 32800 | 1955 |
| 620 | 20240619 | 090400 | 624403650 | 32800 | 32850 | 32850 | 32800 | 2921 |
| 621 | 20240619 | 090300 | 528531250 | 32850 | 32900 | 32950 | 32800 | 3813 |
| 622 | 20240619 | 090200 | 403148000 | 32900 | 33050 | 33100 | 32900 | 5903 |
| 623 | 20240619 | 090100 | 208671500 | 33050 | 33100 | 33100 | 33000 | 644 |
| 624 | 20240619 | 090000 | 187379650 | 33000 | 33450 | 33450 | 33000 | 5639 |