34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240620 | 192200 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 13464 |
| 3 | 20240620 | 192100 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 4 | 20240620 | 192000 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 5 | 20240620 | 191900 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 6 | 20240620 | 191800 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 7 | 20240620 | 191700 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 8 | 20240620 | 191600 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 9 | 20240620 | 191500 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 10 | 20240620 | 191400 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 11 | 20240620 | 191300 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 12 | 20240620 | 191200 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 13 | 20240620 | 191100 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 14 | 20240620 | 191000 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 15 | 20240620 | 190900 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 16 | 20240620 | 190800 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 17 | 20240620 | 190700 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 18 | 20240620 | 190600 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 19 | 20240620 | 190500 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 20 | 20240620 | 190400 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 21 | 20240620 | 190300 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 22 | 20240620 | 190200 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 23 | 20240620 | 190100 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 24 | 20240620 | 190000 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 25 | 20240620 | 185900 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 26 | 20240620 | 185800 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 27 | 20240620 | 185700 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 28 | 20240620 | 185600 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 29 | 20240620 | 185500 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 30 | 20240620 | 185400 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 31 | 20240620 | 185300 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 32 | 20240620 | 185200 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 13464 |
| 33 | 20240620 | 185100 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 34 | 20240620 | 185000 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 35 | 20240620 | 184900 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 36 | 20240620 | 184800 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 37 | 20240620 | 184700 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 38 | 20240620 | 184600 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 39 | 20240620 | 184500 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 40 | 20240620 | 184400 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 41 | 20240620 | 184300 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 42 | 20240620 | 184200 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 43 | 20240620 | 184100 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 44 | 20240620 | 184000 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 45 | 20240620 | 183900 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 46 | 20240620 | 183800 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 47 | 20240620 | 183700 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 48 | 20240620 | 183600 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 49 | 20240620 | 183500 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 50 | 20240620 | 183400 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 51 | 20240620 | 183300 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 52 | 20240620 | 183200 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 53 | 20240620 | 183100 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 54 | 20240620 | 183000 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 55 | 20240620 | 182900 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 56 | 20240620 | 182800 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 57 | 20240620 | 182700 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 58 | 20240620 | 182600 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 59 | 20240620 | 182500 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 60 | 20240620 | 182400 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 61 | 20240620 | 182300 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 62 | 20240620 | 182200 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 13464 |
| 63 | 20240620 | 182100 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 64 | 20240620 | 182000 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 65 | 20240620 | 181900 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 66 | 20240620 | 181800 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 67 | 20240620 | 181700 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 68 | 20240620 | 181600 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 69 | 20240620 | 181500 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 70 | 20240620 | 181400 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 71 | 20240620 | 181300 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 72 | 20240620 | 181200 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 73 | 20240620 | 181100 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 74 | 20240620 | 181000 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 75 | 20240620 | 180900 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 76 | 20240620 | 180800 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 77 | 20240620 | 180700 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 78 | 20240620 | 180600 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 79 | 20240620 | 180500 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 80 | 20240620 | 180400 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 81 | 20240620 | 180300 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 82 | 20240620 | 180200 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 83 | 20240620 | 180100 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 84 | 20240620 | 180000 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 85 | 20240620 | 175900 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 86 | 20240620 | 175800 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 87 | 20240620 | 175700 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 88 | 20240620 | 175600 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 89 | 20240620 | 175500 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 90 | 20240620 | 175400 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 91 | 20240620 | 175300 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 92 | 20240620 | 175200 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 13464 |
| 93 | 20240620 | 175100 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 94 | 20240620 | 175000 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 95 | 20240620 | 174900 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 96 | 20240620 | 174800 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 97 | 20240620 | 174700 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 98 | 20240620 | 174600 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 99 | 20240620 | 174500 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 100 | 20240620 | 174400 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 101 | 20240620 | 174300 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 102 | 20240620 | 174200 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 103 | 20240620 | 174100 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 104 | 20240620 | 174000 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 105 | 20240620 | 173900 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 106 | 20240620 | 173800 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 107 | 20240620 | 173700 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 108 | 20240620 | 173600 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 109 | 20240620 | 173500 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 110 | 20240620 | 173400 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 111 | 20240620 | 173300 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 112 | 20240620 | 173200 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 113 | 20240620 | 173100 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 114 | 20240620 | 173000 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 115 | 20240620 | 172900 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 116 | 20240620 | 172800 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 117 | 20240620 | 172700 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 118 | 20240620 | 172600 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 119 | 20240620 | 172500 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 120 | 20240620 | 172400 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 121 | 20240620 | 172300 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 122 | 20240620 | 172200 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 13464 |
| 123 | 20240620 | 172100 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 124 | 20240620 | 172000 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 125 | 20240620 | 171900 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 126 | 20240620 | 171800 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 127 | 20240620 | 171700 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 128 | 20240620 | 171600 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 129 | 20240620 | 171500 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 130 | 20240620 | 171400 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 131 | 20240620 | 171300 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 132 | 20240620 | 171200 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 133 | 20240620 | 171100 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 134 | 20240620 | 171000 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 135 | 20240620 | 170900 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 136 | 20240620 | 170800 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 137 | 20240620 | 170700 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 138 | 20240620 | 170600 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 139 | 20240620 | 170500 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 140 | 20240620 | 170400 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 141 | 20240620 | 170300 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 142 | 20240620 | 170200 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 143 | 20240620 | 170100 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 144 | 20240620 | 170000 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 145 | 20240620 | 165900 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 146 | 20240620 | 165800 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 147 | 20240620 | 165700 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 148 | 20240620 | 165600 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 149 | 20240620 | 165500 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 150 | 20240620 | 165400 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 151 | 20240620 | 165300 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 152 | 20240620 | 165200 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 13464 |
| 153 | 20240620 | 165100 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 154 | 20240620 | 165000 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 155 | 20240620 | 164900 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 156 | 20240620 | 164800 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 157 | 20240620 | 164700 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 158 | 20240620 | 164600 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 159 | 20240620 | 164500 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 160 | 20240620 | 164400 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 161 | 20240620 | 164300 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 162 | 20240620 | 164200 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 163 | 20240620 | 164100 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 164 | 20240620 | 164000 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 165 | 20240620 | 163900 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 166 | 20240620 | 163800 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 167 | 20240620 | 163700 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 168 | 20240620 | 163600 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 169 | 20240620 | 163500 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 170 | 20240620 | 163400 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 171 | 20240620 | 163300 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 172 | 20240620 | 163200 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 173 | 20240620 | 163100 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 174 | 20240620 | 163000 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 175 | 20240620 | 162900 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 176 | 20240620 | 162800 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 177 | 20240620 | 162700 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 178 | 20240620 | 162600 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 179 | 20240620 | 162500 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 180 | 20240620 | 162400 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 181 | 20240620 | 162300 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 182 | 20240620 | 162200 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 13464 |
| 183 | 20240620 | 162100 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 184 | 20240620 | 162000 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 185 | 20240620 | 161900 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 186 | 20240620 | 161800 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 187 | 20240620 | 161700 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 188 | 20240620 | 161600 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 189 | 20240620 | 161500 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 190 | 20240620 | 161400 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 191 | 20240620 | 161300 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 192 | 20240620 | 161200 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 193 | 20240620 | 161100 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 194 | 20240620 | 161000 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 195 | 20240620 | 160900 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 196 | 20240620 | 160800 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 197 | 20240620 | 160700 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 198 | 20240620 | 160600 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 199 | 20240620 | 160500 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 200 | 20240620 | 160400 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 201 | 20240620 | 160300 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 202 | 20240620 | 160200 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 203 | 20240620 | 160100 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 204 | 20240620 | 160000 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 205 | 20240620 | 155900 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 206 | 20240620 | 155800 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 207 | 20240620 | 155700 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 208 | 20240620 | 155600 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 209 | 20240620 | 155500 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 210 | 20240620 | 155400 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 211 | 20240620 | 155300 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 212 | 20240620 | 155200 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 13464 |
| 213 | 20240620 | 155100 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 214 | 20240620 | 155000 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 215 | 20240620 | 154900 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 216 | 20240620 | 154800 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 217 | 20240620 | 154700 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 218 | 20240620 | 154600 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 219 | 20240620 | 154500 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 220 | 20240620 | 154400 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 221 | 20240620 | 154300 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 222 | 20240620 | 154200 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 223 | 20240620 | 154100 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 224 | 20240620 | 154000 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 225 | 20240620 | 153900 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 226 | 20240620 | 153800 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 227 | 20240620 | 153700 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 228 | 20240620 | 153600 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 229 | 20240620 | 153500 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 230 | 20240620 | 153400 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 231 | 20240620 | 153300 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 232 | 20240620 | 153200 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 233 | 20240620 | 153100 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 234 | 20240620 | 153000 | 18185698850 | 35050 | 35050 | 35050 | 35050 | 13464 |
| 235 | 20240620 | 152900 | 17713785650 | 35050 | 35050 | 35050 | 35050 | 0 |
| 236 | 20240620 | 152800 | 17713785650 | 35050 | 35050 | 35050 | 35050 | 0 |
| 237 | 20240620 | 152700 | 17713785650 | 35050 | 35050 | 35050 | 35050 | 0 |
| 238 | 20240620 | 152600 | 17713785650 | 35050 | 35050 | 35050 | 35050 | 0 |
| 239 | 20240620 | 152500 | 17713785650 | 35050 | 35050 | 35050 | 35050 | 0 |
| 240 | 20240620 | 152400 | 17713785650 | 35050 | 35050 | 35050 | 35050 | 0 |
| 241 | 20240620 | 152300 | 17713785650 | 35050 | 35050 | 35050 | 35050 | 0 |
| 242 | 20240620 | 152200 | 17713785650 | 35050 | 35050 | 35050 | 35050 | 0 |
| 243 | 20240620 | 152100 | 17713785650 | 35050 | 35050 | 35050 | 35050 | 0 |
| 244 | 20240620 | 152000 | 17713785650 | 35050 | 35050 | 35050 | 35050 | 0 |
| 245 | 20240620 | 151900 | 17713785650 | 35050 | 35050 | 35100 | 35050 | 1214 |
| 246 | 20240620 | 151800 | 17671189950 | 35100 | 35000 | 35100 | 35000 | 3060 |
| 247 | 20240620 | 151700 | 17563928300 | 35000 | 35000 | 35050 | 35000 | 692 |
| 248 | 20240620 | 151600 | 17539690200 | 35050 | 35000 | 35050 | 34950 | 1731 |
| 249 | 20240620 | 151500 | 17479111950 | 34950 | 34950 | 35050 | 34900 | 8158 |
| 250 | 20240620 | 151400 | 17193647000 | 34950 | 34850 | 34950 | 34800 | 4400 |
| 251 | 20240620 | 151300 | 17040280150 | 34850 | 34850 | 34900 | 34850 | 2130 |
| 252 | 20240620 | 151200 | 16966045200 | 34850 | 34850 | 34900 | 34850 | 818 |
| 253 | 20240620 | 151100 | 16937525400 | 34850 | 34800 | 34900 | 34800 | 821 |
| 254 | 20240620 | 151000 | 16908924900 | 34800 | 34900 | 34950 | 34800 | 5817 |
| 255 | 20240620 | 150900 | 16706050150 | 34950 | 34900 | 34950 | 34900 | 504 |
| 256 | 20240620 | 150800 | 16688448900 | 34900 | 34950 | 34950 | 34900 | 548 |
| 257 | 20240620 | 150700 | 16669300850 | 34950 | 34950 | 35000 | 34900 | 1060 |
| 258 | 20240620 | 150600 | 16632254550 | 34900 | 34950 | 34950 | 34900 | 331 |
| 259 | 20240620 | 150500 | 16620695700 | 34950 | 34950 | 35000 | 34900 | 1363 |
| 260 | 20240620 | 150400 | 16573054450 | 34950 | 34950 | 35000 | 34950 | 246 |
| 261 | 20240620 | 150300 | 16564456700 | 34950 | 34950 | 35000 | 34950 | 272 |
| 262 | 20240620 | 150200 | 16554949850 | 34950 | 34950 | 35000 | 34900 | 1110 |
| 263 | 20240620 | 150100 | 16516154150 | 34950 | 35000 | 35000 | 34950 | 305 |
| 264 | 20240620 | 150000 | 16505494200 | 34950 | 34950 | 35000 | 34950 | 1339 |
| 265 | 20240620 | 145900 | 16458689150 | 34950 | 34900 | 34950 | 34900 | 502 |
| 266 | 20240620 | 145800 | 16441146300 | 34950 | 34950 | 34950 | 34900 | 976 |
| 267 | 20240620 | 145700 | 16407035150 | 34950 | 35000 | 35000 | 34950 | 329 |
| 268 | 20240620 | 145600 | 16395526450 | 35000 | 34900 | 35000 | 34900 | 858 |
| 269 | 20240620 | 145500 | 16365507150 | 34950 | 34950 | 35000 | 34950 | 2293 |
| 270 | 20240620 | 145400 | 16285314300 | 34950 | 34950 | 35000 | 34950 | 573 |
| 271 | 20240620 | 145300 | 16265271700 | 34950 | 34900 | 35000 | 34900 | 1972 |
| 272 | 20240620 | 145200 | 16196371300 | 34900 | 34900 | 34950 | 34900 | 396 |
| 273 | 20240620 | 145100 | 16182539900 | 34900 | 34900 | 34950 | 34900 | 239 |
| 274 | 20240620 | 145000 | 16174195600 | 34900 | 34900 | 34900 | 34850 | 873 |
| 275 | 20240620 | 144900 | 16143742650 | 34900 | 34850 | 34900 | 34850 | 645 |
| 276 | 20240620 | 144800 | 16121242250 | 34850 | 34800 | 34900 | 34800 | 604 |
| 277 | 20240620 | 144700 | 16100200800 | 34800 | 34800 | 34850 | 34800 | 218 |
| 278 | 20240620 | 144600 | 16092606300 | 34800 | 34850 | 34850 | 34800 | 287 |
| 279 | 20240620 | 144500 | 16082610650 | 34800 | 34850 | 34900 | 34800 | 696 |
| 280 | 20240620 | 144400 | 16058347400 | 34850 | 34900 | 34900 | 34850 | 670 |
| 281 | 20240620 | 144300 | 16034988300 | 34900 | 34850 | 35000 | 34850 | 319 |
| 282 | 20240620 | 144200 | 16023850750 | 34850 | 34950 | 35100 | 34850 | 4153 |
| 283 | 20240620 | 144100 | 15878505700 | 34950 | 35050 | 35050 | 34950 | 2444 |
| 284 | 20240620 | 144000 | 15792969300 | 35050 | 35000 | 35050 | 34950 | 4943 |
| 285 | 20240620 | 143900 | 15619829950 | 35050 | 35000 | 35100 | 34950 | 2499 |
| 286 | 20240620 | 143800 | 15532227400 | 35000 | 35000 | 35050 | 34950 | 4230 |
| 287 | 20240620 | 143700 | 15384186800 | 35000 | 34650 | 35050 | 34650 | 21440 |
| 288 | 20240620 | 143600 | 14635622250 | 34650 | 34650 | 34700 | 34600 | 553 |
| 289 | 20240620 | 143500 | 14616453900 | 34650 | 34600 | 34650 | 34600 | 313 |
| 290 | 20240620 | 143400 | 14605614550 | 34600 | 34650 | 34650 | 34600 | 103 |
| 291 | 20240620 | 143300 | 14602050450 | 34650 | 34650 | 34650 | 34600 | 1114 |
| 292 | 20240620 | 143200 | 14563452700 | 34650 | 34600 | 34700 | 34600 | 2259 |
| 293 | 20240620 | 143100 | 14485125500 | 34600 | 34600 | 34650 | 34600 | 68 |
| 294 | 20240620 | 143000 | 14482772200 | 34600 | 34600 | 34700 | 34600 | 714 |
| 295 | 20240620 | 142900 | 14458023950 | 34600 | 34600 | 34650 | 34600 | 179 |
| 296 | 20240620 | 142800 | 14451821850 | 34650 | 34600 | 34650 | 34600 | 1527 |
| 297 | 20240620 | 142700 | 14398913800 | 34650 | 34600 | 34650 | 34600 | 1287 |
| 298 | 20240620 | 142600 | 14354329150 | 34650 | 34650 | 34650 | 34600 | 65 |
| 299 | 20240620 | 142500 | 14352078500 | 34650 | 34600 | 34650 | 34600 | 201 |
| 300 | 20240620 | 142400 | 14345120650 | 34600 | 34600 | 34650 | 34550 | 267 |
| 301 | 20240620 | 142300 | 14335877550 | 34600 | 34550 | 34600 | 34550 | 99 |
| 302 | 20240620 | 142200 | 14332455950 | 34550 | 34600 | 34650 | 34550 | 1317 |
| 303 | 20240620 | 142100 | 14286937550 | 34600 | 34600 | 34600 | 34550 | 614 |
| 304 | 20240620 | 142000 | 14265708150 | 34600 | 34600 | 34600 | 34550 | 439 |
| 305 | 20240620 | 141900 | 14250521200 | 34600 | 34550 | 34600 | 34550 | 754 |
| 306 | 20240620 | 141800 | 14224435950 | 34600 | 34650 | 34650 | 34550 | 722 |
| 307 | 20240620 | 141700 | 14199440250 | 34650 | 34600 | 34650 | 34600 | 483 |
| 308 | 20240620 | 141600 | 14182716500 | 34600 | 34600 | 34650 | 34600 | 99 |
| 309 | 20240620 | 141500 | 14179289550 | 34600 | 34650 | 34650 | 34600 | 219 |
| 310 | 20240620 | 141400 | 14171709700 | 34600 | 34600 | 34650 | 34600 | 107 |
| 311 | 20240620 | 141300 | 14168006400 | 34600 | 34550 | 34600 | 34550 | 494 |
| 312 | 20240620 | 141200 | 14150919400 | 34550 | 34600 | 34600 | 34550 | 187 |
| 313 | 20240620 | 141100 | 14144456100 | 34550 | 34550 | 34600 | 34500 | 215 |
| 314 | 20240620 | 141000 | 14137026900 | 34550 | 34550 | 34600 | 34550 | 433 |
| 315 | 20240620 | 140900 | 14122063750 | 34600 | 34550 | 34600 | 34550 | 188 |
| 316 | 20240620 | 140800 | 14115567250 | 34550 | 34500 | 34600 | 34500 | 75 |
| 317 | 20240620 | 140700 | 14112974150 | 34550 | 34550 | 34550 | 34500 | 246 |
| 318 | 20240620 | 140600 | 14104475250 | 34550 | 34500 | 34550 | 34500 | 337 |
| 319 | 20240620 | 140500 | 14092836400 | 34500 | 34500 | 34550 | 34500 | 105 |
| 320 | 20240620 | 140400 | 14089213800 | 34500 | 34500 | 34550 | 34500 | 105 |
| 321 | 20240620 | 140300 | 14085590800 | 34500 | 34550 | 34550 | 34500 | 402 |
| 322 | 20240620 | 140200 | 14071708100 | 34550 | 34550 | 34600 | 34550 | 216 |
| 323 | 20240620 | 140100 | 14064245200 | 34600 | 34550 | 34600 | 34550 | 99 |
| 324 | 20240620 | 140000 | 14060823650 | 34550 | 34550 | 34600 | 34550 | 74 |
| 325 | 20240620 | 135900 | 14058266800 | 34600 | 34550 | 34600 | 34550 | 339 |
| 326 | 20240620 | 135800 | 14046550600 | 34550 | 34550 | 34600 | 34550 | 232 |
| 327 | 20240620 | 135700 | 14038534950 | 34550 | 34600 | 34600 | 34550 | 195 |
| 328 | 20240620 | 135600 | 14031796850 | 34550 | 34550 | 34600 | 34550 | 561 |
| 329 | 20240620 | 135500 | 14012398650 | 34550 | 34550 | 34550 | 34550 | 269 |
| 330 | 20240620 | 135400 | 14003104700 | 34600 | 34700 | 34700 | 34550 | 3129 |
| 331 | 20240620 | 135300 | 13894729300 | 34700 | 34650 | 34700 | 34650 | 160 |
| 332 | 20240620 | 135200 | 13889179050 | 34650 | 34650 | 34700 | 34650 | 219 |
| 333 | 20240620 | 135100 | 13881586150 | 34650 | 34700 | 34700 | 34650 | 302 |
| 334 | 20240620 | 135000 | 13871108450 | 34700 | 34700 | 34700 | 34650 | 1741 |
| 335 | 20240620 | 134900 | 13810699750 | 34700 | 34650 | 34700 | 34650 | 528 |
| 336 | 20240620 | 134800 | 13792388350 | 34700 | 34650 | 34700 | 34650 | 598 |
| 337 | 20240620 | 134700 | 13771657300 | 34650 | 34700 | 34700 | 34650 | 878 |
| 338 | 20240620 | 134600 | 13741193800 | 34700 | 34650 | 34700 | 34650 | 250 |
| 339 | 20240620 | 134500 | 13732523450 | 34650 | 34700 | 34700 | 34650 | 608 |
| 340 | 20240620 | 134400 | 13711431900 | 34700 | 34600 | 34700 | 34550 | 1259 |
| 341 | 20240620 | 134300 | 13667783000 | 34600 | 34500 | 34600 | 34500 | 1183 |
| 342 | 20240620 | 134200 | 13626908500 | 34500 | 34450 | 34550 | 34450 | 2120 |
| 343 | 20240620 | 134100 | 13553801300 | 34450 | 34450 | 34550 | 34450 | 457 |
| 344 | 20240620 | 134000 | 13538042350 | 34450 | 34500 | 34500 | 34450 | 173 |
| 345 | 20240620 | 133900 | 13532077250 | 34500 | 34500 | 34500 | 34450 | 783 |
| 346 | 20240620 | 133800 | 13505066150 | 34500 | 34450 | 34500 | 34450 | 342 |
| 347 | 20240620 | 133700 | 13493271900 | 34450 | 34450 | 34450 | 34450 | 163 |
| 348 | 20240620 | 133600 | 13487656550 | 34450 | 34450 | 34500 | 34450 | 160 |
| 349 | 20240620 | 133500 | 13482143150 | 34500 | 34450 | 34500 | 34450 | 319 |
| 350 | 20240620 | 133400 | 13471147600 | 34450 | 34500 | 34500 | 34450 | 488 |
| 351 | 20240620 | 133300 | 13454312850 | 34500 | 34500 | 34500 | 34500 | 817 |
| 352 | 20240620 | 133200 | 13426126350 | 34500 | 34550 | 34550 | 34450 | 1952 |
| 353 | 20240620 | 133100 | 13358791950 | 34550 | 34550 | 34600 | 34550 | 343 |
| 354 | 20240620 | 133000 | 13346940800 | 34550 | 34600 | 34600 | 34550 | 1276 |
| 355 | 20240620 | 132900 | 13302835250 | 34600 | 34650 | 34650 | 34600 | 1626 |
| 356 | 20240620 | 132800 | 13246526700 | 34650 | 34650 | 34700 | 34650 | 340 |
| 357 | 20240620 | 132700 | 13234745300 | 34650 | 34650 | 34650 | 34650 | 86 |
| 358 | 20240620 | 132600 | 13231765400 | 34650 | 34650 | 34650 | 34650 | 212 |
| 359 | 20240620 | 132500 | 13224419600 | 34650 | 34650 | 34650 | 34650 | 215 |
| 360 | 20240620 | 132400 | 13216969850 | 34650 | 34650 | 34650 | 34650 | 122 |
| 361 | 20240620 | 132300 | 13212742550 | 34650 | 34650 | 34650 | 34650 | 137 |
| 362 | 20240620 | 132200 | 13207995500 | 34650 | 34650 | 34700 | 34650 | 227 |
| 363 | 20240620 | 132100 | 13200127700 | 34650 | 34650 | 34650 | 34650 | 235 |
| 364 | 20240620 | 132000 | 13191984950 | 34650 | 34650 | 34700 | 34650 | 178 |
| 365 | 20240620 | 131900 | 13185816950 | 34650 | 34650 | 34700 | 34650 | 250 |
| 366 | 20240620 | 131800 | 13177149450 | 34650 | 34650 | 34650 | 34650 | 122 |
| 367 | 20240620 | 131700 | 13172922150 | 34650 | 34700 | 34700 | 34650 | 1013 |
| 368 | 20240620 | 131600 | 13137808200 | 34700 | 34700 | 34750 | 34700 | 168 |
| 369 | 20240620 | 131500 | 13131975850 | 34700 | 34700 | 34750 | 34700 | 124 |
| 370 | 20240620 | 131400 | 13127670550 | 34700 | 34700 | 34700 | 34700 | 232 |
| 371 | 20240620 | 131300 | 13119620150 | 34700 | 34750 | 34750 | 34700 | 200 |
| 372 | 20240620 | 131200 | 13112674400 | 34750 | 34750 | 34800 | 34750 | 120 |
| 373 | 20240620 | 131100 | 13108502250 | 34750 | 34700 | 34750 | 34700 | 271 |
| 374 | 20240620 | 131000 | 13099091350 | 34750 | 34700 | 34750 | 34700 | 487 |
| 375 | 20240620 | 130900 | 13082171600 | 34700 | 34750 | 34750 | 34700 | 213 |
| 376 | 20240620 | 130800 | 13074779600 | 34750 | 34750 | 34800 | 34750 | 79 |
| 377 | 20240620 | 130700 | 13072032450 | 34750 | 34750 | 34800 | 34750 | 312 |
| 378 | 20240620 | 130600 | 13061184650 | 34800 | 34800 | 34800 | 34750 | 14 |
| 379 | 20240620 | 130500 | 13060697500 | 34850 | 34800 | 34850 | 34700 | 226 |
| 380 | 20240620 | 130400 | 13052836750 | 34800 | 34700 | 34800 | 34700 | 1967 |
| 381 | 20240620 | 130300 | 12984406100 | 34700 | 34750 | 34750 | 34700 | 464 |
| 382 | 20240620 | 130200 | 12968303650 | 34700 | 34750 | 34750 | 34700 | 62 |
| 383 | 20240620 | 130100 | 12966149900 | 34750 | 34800 | 34800 | 34700 | 152 |
| 384 | 20240620 | 130000 | 12960866950 | 34800 | 34750 | 34800 | 34750 | 322 |
| 385 | 20240620 | 125900 | 12949676350 | 34750 | 34800 | 34800 | 34750 | 766 |
| 386 | 20240620 | 125800 | 12923027200 | 34800 | 34800 | 34800 | 34750 | 235 |
| 387 | 20240620 | 125700 | 12914857900 | 34800 | 34800 | 34800 | 34750 | 213 |
| 388 | 20240620 | 125600 | 12907445950 | 34800 | 34800 | 34800 | 34750 | 123 |
| 389 | 20240620 | 125500 | 12903166500 | 34800 | 34850 | 34850 | 34800 | 430 |
| 390 | 20240620 | 125400 | 12888202400 | 34800 | 34800 | 34850 | 34800 | 27 |
| 391 | 20240620 | 125300 | 12887262350 | 34800 | 34800 | 34800 | 34800 | 1097 |
| 392 | 20240620 | 125200 | 12849086750 | 34750 | 34800 | 34800 | 34750 | 98 |
| 393 | 20240620 | 125100 | 12845676850 | 34750 | 34700 | 34750 | 34700 | 1048 |
| 394 | 20240620 | 125000 | 12809297350 | 34700 | 34700 | 34750 | 34650 | 1103 |
| 395 | 20240620 | 124900 | 12770986600 | 34700 | 34650 | 34700 | 34650 | 72 |
| 396 | 20240620 | 124800 | 12768488600 | 34650 | 34600 | 34700 | 34600 | 404 |
| 397 | 20240620 | 124700 | 12754478950 | 34600 | 34650 | 34700 | 34600 | 454 |
| 398 | 20240620 | 124600 | 12738760850 | 34600 | 34600 | 34650 | 34550 | 133 |
| 399 | 20240620 | 124500 | 12734154250 | 34600 | 34600 | 34600 | 34550 | 2116 |
| 400 | 20240620 | 124400 | 12660992700 | 34650 | 34600 | 34650 | 34550 | 212 |
| 401 | 20240620 | 124300 | 12653658700 | 34600 | 34550 | 34600 | 34550 | 1028 |
| 402 | 20240620 | 124200 | 12618090900 | 34550 | 34600 | 34600 | 34550 | 308 |
| 403 | 20240620 | 124100 | 12607447000 | 34550 | 34550 | 34550 | 34500 | 1965 |
| 404 | 20240620 | 124000 | 12539561600 | 34500 | 34500 | 34500 | 34500 | 127 |
| 405 | 20240620 | 123900 | 12535180100 | 34500 | 34500 | 34550 | 34500 | 235 |
| 406 | 20240620 | 123800 | 12527072500 | 34500 | 34500 | 34550 | 34500 | 122 |
| 407 | 20240620 | 123700 | 12522861250 | 34500 | 34500 | 34550 | 34500 | 219 |
| 408 | 20240620 | 123600 | 12515305700 | 34500 | 34500 | 34500 | 34450 | 914 |
| 409 | 20240620 | 123500 | 12483775000 | 34500 | 34500 | 34500 | 34450 | 480 |
| 410 | 20240620 | 123400 | 12467215900 | 34550 | 34500 | 34550 | 34500 | 60 |
| 411 | 20240620 | 123300 | 12465145350 | 34500 | 34550 | 34550 | 34450 | 1265 |
| 412 | 20240620 | 123200 | 12421503700 | 34550 | 34500 | 34550 | 34450 | 532 |
| 413 | 20240620 | 123100 | 12403154700 | 34450 | 34450 | 34500 | 34450 | 84 |
| 414 | 20240620 | 123000 | 12400260650 | 34500 | 34500 | 34500 | 34450 | 2619 |
| 415 | 20240620 | 122900 | 12309917400 | 34550 | 34500 | 34550 | 34500 | 57 |
| 416 | 20240620 | 122800 | 12307949650 | 34500 | 34500 | 34550 | 34500 | 208 |
| 417 | 20240620 | 122700 | 12300773500 | 34500 | 34500 | 34550 | 34500 | 525 |
| 418 | 20240620 | 122600 | 12282660400 | 34550 | 34550 | 34550 | 34500 | 1255 |
| 419 | 20240620 | 122500 | 12239303050 | 34550 | 34550 | 34550 | 34550 | 159 |
| 420 | 20240620 | 122400 | 12233809600 | 34550 | 34550 | 34600 | 34500 | 1560 |
| 421 | 20240620 | 122300 | 12179912150 | 34550 | 34550 | 34600 | 34550 | 164 |
| 422 | 20240620 | 122200 | 12174245900 | 34550 | 34550 | 34600 | 34550 | 83 |
| 423 | 20240620 | 122100 | 12171378050 | 34550 | 34550 | 34600 | 34550 | 158 |
| 424 | 20240620 | 122000 | 12165918450 | 34500 | 34500 | 34550 | 34500 | 1208 |
| 425 | 20240620 | 121900 | 12124189250 | 34500 | 34550 | 34550 | 34500 | 35 |
| 426 | 20240620 | 121800 | 12122981600 | 34550 | 34500 | 34550 | 34500 | 451 |
| 427 | 20240620 | 121700 | 12107407150 | 34500 | 34500 | 34500 | 34500 | 136 |
| 428 | 20240620 | 121600 | 12102715150 | 34500 | 34500 | 34500 | 34500 | 270 |
| 429 | 20240620 | 121500 | 12093400150 | 34500 | 34500 | 34550 | 34500 | 110 |
| 430 | 20240620 | 121400 | 12089603000 | 34550 | 34550 | 34550 | 34500 | 721 |
| 431 | 20240620 | 121300 | 12064693850 | 34550 | 34550 | 34600 | 34550 | 161 |
| 432 | 20240620 | 121200 | 12059131250 | 34550 | 34550 | 34550 | 34550 | 112 |
| 433 | 20240620 | 121100 | 12055261650 | 34550 | 34550 | 34550 | 34550 | 181 |
| 434 | 20240620 | 121000 | 12049008100 | 34550 | 34600 | 34650 | 34550 | 187 |
| 435 | 20240620 | 120900 | 12042542450 | 34600 | 34650 | 34650 | 34600 | 236 |
| 436 | 20240620 | 120800 | 12034368500 | 34650 | 34650 | 34700 | 34650 | 273 |
| 437 | 20240620 | 120700 | 12024908350 | 34650 | 34650 | 34700 | 34650 | 103 |
| 438 | 20240620 | 120600 | 12021338900 | 34650 | 34650 | 34700 | 34650 | 201 |
| 439 | 20240620 | 120500 | 12014372450 | 34650 | 34650 | 34650 | 34650 | 72 |
| 440 | 20240620 | 120400 | 12011877650 | 34650 | 34550 | 34650 | 34550 | 478 |
| 441 | 20240620 | 120300 | 11995321250 | 34650 | 34600 | 34650 | 34550 | 152 |
| 442 | 20240620 | 120200 | 11990063350 | 34600 | 34600 | 34600 | 34600 | 231 |
| 443 | 20240620 | 120100 | 11982070750 | 34600 | 34550 | 34650 | 34550 | 356 |
| 444 | 20240620 | 120000 | 11969752550 | 34550 | 34600 | 34600 | 34550 | 216 |
| 445 | 20240620 | 115900 | 11962281100 | 34600 | 34600 | 34600 | 34600 | 187 |
| 446 | 20240620 | 115800 | 11955810900 | 34550 | 34550 | 34600 | 34550 | 187 |
| 447 | 20240620 | 115700 | 11949345750 | 34550 | 34550 | 34550 | 34550 | 58 |
| 448 | 20240620 | 115600 | 11947341850 | 34600 | 34600 | 34600 | 34550 | 238 |
| 449 | 20240620 | 115500 | 11939112800 | 34650 | 34550 | 34650 | 34550 | 513 |
| 450 | 20240620 | 115400 | 11921343250 | 34550 | 34600 | 34600 | 34550 | 159 |
| 451 | 20240620 | 115300 | 11915845000 | 34600 | 34600 | 34650 | 34600 | 126 |
| 452 | 20240620 | 115200 | 11911484900 | 34600 | 34550 | 34600 | 34550 | 411 |
| 453 | 20240620 | 115100 | 11897276650 | 34550 | 34600 | 34600 | 34550 | 80 |
| 454 | 20240620 | 115000 | 11894511200 | 34600 | 34550 | 34600 | 34550 | 170 |
| 455 | 20240620 | 114900 | 11888636600 | 34550 | 34600 | 34600 | 34550 | 1277 |
| 456 | 20240620 | 114800 | 11844500300 | 34600 | 34600 | 34650 | 34600 | 185 |
| 457 | 20240620 | 114700 | 11838092700 | 34600 | 34600 | 34650 | 34600 | 153 |
| 458 | 20240620 | 114600 | 11832798500 | 34650 | 34600 | 34650 | 34600 | 123 |
| 459 | 20240620 | 114500 | 11828542100 | 34650 | 34600 | 34650 | 34600 | 291 |
| 460 | 20240620 | 114400 | 11818463150 | 34650 | 34650 | 34700 | 34600 | 497 |
| 461 | 20240620 | 114300 | 11801242400 | 34650 | 34650 | 34700 | 34650 | 262 |
| 462 | 20240620 | 114200 | 11792157150 | 34650 | 34650 | 34700 | 34650 | 180 |
| 463 | 20240620 | 114100 | 11785920100 | 34700 | 34700 | 34700 | 34700 | 153 |
| 464 | 20240620 | 114000 | 11780611000 | 34650 | 34650 | 34700 | 34650 | 142 |
| 465 | 20240620 | 113900 | 11775690650 | 34650 | 34650 | 34650 | 34650 | 8 |
| 466 | 20240620 | 113800 | 11775413450 | 34650 | 34650 | 34700 | 34650 | 81 |
| 467 | 20240620 | 113700 | 11772605050 | 34650 | 34650 | 34650 | 34650 | 119 |
| 468 | 20240620 | 113600 | 11768481700 | 34600 | 34600 | 34600 | 34600 | 1305 |
| 469 | 20240620 | 113500 | 11723328700 | 34600 | 34600 | 34650 | 34600 | 504 |
| 470 | 20240620 | 113400 | 11705888200 | 34700 | 34650 | 34700 | 34600 | 169 |
| 471 | 20240620 | 113300 | 11700032350 | 34600 | 34550 | 34600 | 34550 | 77 |
| 472 | 20240620 | 113200 | 11697369400 | 34550 | 34550 | 34600 | 34550 | 79 |
| 473 | 20240620 | 113100 | 11694636450 | 34550 | 34600 | 34650 | 34550 | 498 |
| 474 | 20240620 | 113000 | 11677427300 | 34600 | 34600 | 34650 | 34600 | 392 |
| 475 | 20240620 | 112900 | 11663861350 | 34600 | 34650 | 34650 | 34600 | 1041 |
| 476 | 20240620 | 112800 | 11627795350 | 34650 | 34700 | 34700 | 34650 | 63 |
| 477 | 20240620 | 112700 | 11625611400 | 34700 | 34650 | 34700 | 34650 | 636 |
| 478 | 20240620 | 112600 | 11603573950 | 34650 | 34650 | 34700 | 34650 | 59 |
| 479 | 20240620 | 112500 | 11601528500 | 34700 | 34700 | 34700 | 34650 | 96 |
| 480 | 20240620 | 112400 | 11598200900 | 34650 | 34650 | 34700 | 34650 | 89 |
| 481 | 20240620 | 112300 | 11595116900 | 34650 | 34600 | 34650 | 34600 | 299 |
| 482 | 20240620 | 112200 | 11584768550 | 34600 | 34650 | 34650 | 34600 | 491 |
| 483 | 20240620 | 112100 | 11567756350 | 34600 | 34650 | 34650 | 34600 | 3010 |
| 484 | 20240620 | 112000 | 11463474600 | 34700 | 34650 | 34700 | 34650 | 124 |
| 485 | 20240620 | 111900 | 11459175050 | 34650 | 34650 | 34700 | 34650 | 107 |
| 486 | 20240620 | 111800 | 11455467450 | 34650 | 34700 | 34700 | 34650 | 387 |
| 487 | 20240620 | 111700 | 11442040400 | 34700 | 34700 | 34750 | 34700 | 89 |
| 488 | 20240620 | 111600 | 11438951600 | 34700 | 34700 | 34700 | 34700 | 87 |
| 489 | 20240620 | 111500 | 11435932700 | 34700 | 34650 | 34700 | 34650 | 350 |
| 490 | 20240620 | 111400 | 11423788150 | 34650 | 34650 | 34700 | 34650 | 166 |
| 491 | 20240620 | 111300 | 11418031100 | 34650 | 34650 | 34700 | 34650 | 468 |
| 492 | 20240620 | 111200 | 11401812300 | 34650 | 34650 | 34650 | 34600 | 145 |
| 493 | 20240620 | 111100 | 11396788700 | 34650 | 34600 | 34650 | 34600 | 100 |
| 494 | 20240620 | 111000 | 11393327800 | 34600 | 34700 | 34700 | 34600 | 74 |
| 495 | 20240620 | 110900 | 11390763550 | 34700 | 34600 | 34700 | 34600 | 114 |
| 496 | 20240620 | 110800 | 11386816100 | 34650 | 34650 | 34700 | 34650 | 648 |
| 497 | 20240620 | 110700 | 11364358800 | 34600 | 34750 | 34750 | 34600 | 1124 |
| 498 | 20240620 | 110600 | 11325373750 | 34800 | 34750 | 34800 | 34750 | 611 |
| 499 | 20240620 | 110500 | 11304111200 | 34800 | 34750 | 34800 | 34750 | 1123 |
| 500 | 20240620 | 110400 | 11265040750 | 34750 | 34800 | 34800 | 34700 | 874 |
| 501 | 20240620 | 110300 | 11234667900 | 34800 | 34800 | 34800 | 34750 | 1147 |
| 502 | 20240620 | 110200 | 11194752450 | 34800 | 34850 | 34850 | 34800 | 218 |
| 503 | 20240620 | 110100 | 11187155750 | 34800 | 34750 | 34850 | 34750 | 2641 |
| 504 | 20240620 | 110000 | 11095169550 | 34750 | 34700 | 34750 | 34700 | 281 |
| 505 | 20240620 | 105900 | 11085406250 | 34700 | 34750 | 34750 | 34650 | 827 |
| 506 | 20240620 | 105800 | 11056686950 | 34750 | 34550 | 34750 | 34550 | 1131 |
| 507 | 20240620 | 105700 | 11017416650 | 34600 | 34550 | 34600 | 34550 | 218 |
| 508 | 20240620 | 105600 | 11009884100 | 34550 | 34600 | 34650 | 34550 | 675 |
| 509 | 20240620 | 105500 | 10986529750 | 34600 | 34600 | 34650 | 34600 | 244 |
| 510 | 20240620 | 105400 | 10978084400 | 34650 | 34650 | 34650 | 34650 | 50 |
| 511 | 20240620 | 105300 | 10976351900 | 34650 | 34600 | 34650 | 34550 | 221 |
| 512 | 20240620 | 105200 | 10968707300 | 34600 | 34550 | 34600 | 34550 | 340 |
| 513 | 20240620 | 105100 | 10956959250 | 34550 | 34550 | 34550 | 34500 | 434 |
| 514 | 20240620 | 105000 | 10941966850 | 34550 | 34550 | 34550 | 34500 | 263 |
| 515 | 20240620 | 104900 | 10932880650 | 34500 | 34550 | 34550 | 34500 | 147 |
| 516 | 20240620 | 104800 | 10927808650 | 34500 | 34500 | 34550 | 34500 | 67 |
| 517 | 20240620 | 104700 | 10925496900 | 34500 | 34500 | 34550 | 34500 | 258 |
| 518 | 20240620 | 104600 | 10916594400 | 34500 | 34550 | 34550 | 34500 | 2548 |
| 519 | 20240620 | 104500 | 10828665350 | 34550 | 34650 | 34700 | 34550 | 2830 |
| 520 | 20240620 | 104400 | 10730795600 | 34650 | 34700 | 34750 | 34650 | 480 |
| 521 | 20240620 | 104300 | 10714161600 | 34650 | 34750 | 34800 | 34650 | 232 |
| 522 | 20240620 | 104200 | 10706118800 | 34750 | 34800 | 34800 | 34650 | 286 |
| 523 | 20240620 | 104100 | 10696172600 | 34800 | 34700 | 34850 | 34700 | 1613 |
| 524 | 20240620 | 104000 | 10640062700 | 34700 | 34750 | 34750 | 34700 | 521 |
| 525 | 20240620 | 103900 | 10621958200 | 34750 | 34750 | 34750 | 34750 | 57 |
| 526 | 20240620 | 103800 | 10619977450 | 34750 | 34750 | 34750 | 34700 | 1831 |
| 527 | 20240620 | 103700 | 10556406100 | 34700 | 34750 | 34750 | 34700 | 53 |
| 528 | 20240620 | 103600 | 10554564500 | 34700 | 34750 | 34750 | 34700 | 918 |
| 529 | 20240620 | 103500 | 10522686650 | 34750 | 34750 | 34800 | 34750 | 467 |
| 530 | 20240620 | 103400 | 10506443400 | 34800 | 34750 | 34800 | 34750 | 468 |
| 531 | 20240620 | 103300 | 10490165300 | 34700 | 34650 | 34700 | 34600 | 79 |
| 532 | 20240620 | 103200 | 10487425200 | 34600 | 34800 | 34800 | 34600 | 1459 |
| 533 | 20240620 | 103100 | 10436821000 | 34900 | 34850 | 34950 | 34800 | 5110 |
| 534 | 20240620 | 103000 | 10258731850 | 34900 | 34750 | 34900 | 34700 | 2384 |
| 535 | 20240620 | 102900 | 10175617700 | 34750 | 34750 | 34750 | 34700 | 347 |
| 536 | 20240620 | 102800 | 10163560150 | 34750 | 34750 | 34750 | 34750 | 572 |
| 537 | 20240620 | 102700 | 10143683150 | 34800 | 34800 | 34800 | 34800 | 141 |
| 538 | 20240620 | 102600 | 10138776350 | 34850 | 34800 | 34850 | 34800 | 505 |
| 539 | 20240620 | 102500 | 10121202250 | 34800 | 34800 | 34850 | 34800 | 487 |
| 540 | 20240620 | 102400 | 10104249100 | 34800 | 34800 | 34850 | 34800 | 260 |
| 541 | 20240620 | 102300 | 10095188700 | 34800 | 34800 | 34850 | 34800 | 291 |
| 542 | 20240620 | 102200 | 10085059050 | 34850 | 34850 | 34850 | 34800 | 384 |
| 543 | 20240620 | 102100 | 10071686950 | 34900 | 34950 | 34950 | 34850 | 225 |
| 544 | 20240620 | 102000 | 10063840050 | 34950 | 34800 | 34950 | 34800 | 614 |
| 545 | 20240620 | 101900 | 10042406450 | 34850 | 34900 | 34900 | 34850 | 879 |
| 546 | 20240620 | 101800 | 10011739600 | 34900 | 34950 | 34950 | 34900 | 961 |
| 547 | 20240620 | 101700 | 9978183350 | 34950 | 34850 | 34950 | 34850 | 1459 |
| 548 | 20240620 | 101600 | 9927246300 | 34850 | 34800 | 34850 | 34800 | 675 |
| 549 | 20240620 | 101500 | 9903724050 | 34850 | 34750 | 34850 | 34750 | 55 |
| 550 | 20240620 | 101400 | 9901810550 | 34750 | 34800 | 34900 | 34700 | 894 |
| 551 | 20240620 | 101300 | 9870684700 | 34750 | 34800 | 34800 | 34750 | 711 |
| 552 | 20240620 | 101200 | 9845972350 | 34800 | 34900 | 34900 | 34800 | 355 |
| 553 | 20240620 | 101100 | 9833602250 | 34850 | 34650 | 35000 | 34650 | 11120 |
| 554 | 20240620 | 101000 | 9445291100 | 34650 | 34650 | 34650 | 34600 | 510 |
| 555 | 20240620 | 100900 | 9427622300 | 34650 | 34550 | 34650 | 34550 | 580 |
| 556 | 20240620 | 100800 | 9407559450 | 34550 | 34550 | 34600 | 34550 | 38 |
| 557 | 20240620 | 100700 | 9406245900 | 34550 | 34550 | 34600 | 34500 | 694 |
| 558 | 20240620 | 100600 | 9382272100 | 34550 | 34500 | 34550 | 34500 | 595 |
| 559 | 20240620 | 100500 | 9361740450 | 34500 | 34500 | 34600 | 34500 | 905 |
| 560 | 20240620 | 100400 | 9330512100 | 34500 | 34550 | 34600 | 34450 | 3050 |
| 561 | 20240620 | 100300 | 9225213650 | 34550 | 34700 | 34700 | 34550 | 1534 |
| 562 | 20240620 | 100200 | 9172135500 | 34650 | 34750 | 34750 | 34600 | 2180 |
| 563 | 20240620 | 100100 | 9096522900 | 34750 | 34850 | 34850 | 34750 | 2212 |
| 564 | 20240620 | 100000 | 9019550650 | 34900 | 34950 | 34950 | 34850 | 650 |
| 565 | 20240620 | 095900 | 8996864600 | 34950 | 35000 | 35000 | 34850 | 542 |
| 566 | 20240620 | 095800 | 8977921100 | 35000 | 34800 | 35000 | 34750 | 10233 |
| 567 | 20240620 | 095700 | 8620527050 | 34800 | 34700 | 34850 | 34700 | 1491 |
| 568 | 20240620 | 095600 | 8568661500 | 34700 | 34600 | 34700 | 34550 | 1719 |
| 569 | 20240620 | 095500 | 8509142900 | 34550 | 34600 | 34650 | 34550 | 529 |
| 570 | 20240620 | 095400 | 8490839050 | 34650 | 34600 | 34700 | 34600 | 626 |
| 571 | 20240620 | 095300 | 8469160100 | 34600 | 34550 | 34600 | 34500 | 2481 |
| 572 | 20240620 | 095200 | 8383465100 | 34700 | 34700 | 34700 | 34550 | 3149 |
| 573 | 20240620 | 095100 | 8274456200 | 34700 | 34800 | 34800 | 34700 | 1614 |
| 574 | 20240620 | 095000 | 8218431950 | 34800 | 34750 | 34800 | 34700 | 1582 |
| 575 | 20240620 | 094900 | 8163447000 | 34750 | 34800 | 34800 | 34750 | 1055 |
| 576 | 20240620 | 094800 | 8126740000 | 34800 | 34900 | 34900 | 34800 | 1379 |
| 577 | 20240620 | 094700 | 8078749000 | 34800 | 34750 | 34850 | 34700 | 2279 |
| 578 | 20240620 | 094600 | 7999497650 | 34700 | 34700 | 34750 | 34700 | 633 |
| 579 | 20240620 | 094500 | 7977507400 | 34700 | 34650 | 34750 | 34650 | 1199 |
| 580 | 20240620 | 094400 | 7935900450 | 34650 | 34650 | 34800 | 34650 | 1209 |
| 581 | 20240620 | 094300 | 7893942350 | 34700 | 34750 | 34850 | 34700 | 2453 |
| 582 | 20240620 | 094200 | 7808765550 | 34750 | 34800 | 34900 | 34750 | 1116 |
| 583 | 20240620 | 094100 | 7769919950 | 34800 | 34900 | 35000 | 34800 | 10048 |
| 584 | 20240620 | 094000 | 7419085200 | 34950 | 34900 | 35000 | 34900 | 1046 |
| 585 | 20240620 | 093900 | 7382546500 | 34900 | 34950 | 35000 | 34900 | 1070 |
| 586 | 20240620 | 093800 | 7345145350 | 35000 | 34900 | 35000 | 34900 | 1820 |
| 587 | 20240620 | 093700 | 7281550550 | 34950 | 34950 | 35000 | 34900 | 1238 |
| 588 | 20240620 | 093600 | 7238283750 | 34950 | 35050 | 35050 | 34950 | 3975 |
| 589 | 20240620 | 093500 | 7099009650 | 35050 | 34900 | 35100 | 34900 | 7889 |
| 590 | 20240620 | 093400 | 6822794400 | 34900 | 34950 | 34950 | 34850 | 2100 |
| 591 | 20240620 | 093300 | 6749496850 | 34900 | 34900 | 34950 | 34800 | 4058 |
| 592 | 20240620 | 093200 | 6607892400 | 34900 | 34700 | 34950 | 34650 | 4726 |
| 593 | 20240620 | 093100 | 6443333900 | 34800 | 34650 | 34800 | 34600 | 5636 |
| 594 | 20240620 | 093000 | 6247719300 | 34650 | 35100 | 35150 | 34600 | 11275 |
| 595 | 20240620 | 092900 | 5854271200 | 35100 | 35050 | 35200 | 35000 | 13891 |
| 596 | 20240620 | 092800 | 5366591550 | 35000 | 34950 | 35100 | 34800 | 10500 |
| 597 | 20240620 | 092700 | 4999595900 | 34950 | 34900 | 35000 | 34850 | 9055 |
| 598 | 20240620 | 092600 | 4683149050 | 34850 | 34900 | 35050 | 34800 | 15375 |
| 599 | 20240620 | 092500 | 4145559150 | 34950 | 34800 | 34950 | 34700 | 9373 |
| 600 | 20240620 | 092400 | 3818764000 | 34800 | 34850 | 34900 | 34700 | 8158 |
| 601 | 20240620 | 092300 | 3534908600 | 34850 | 34500 | 34900 | 34450 | 16679 |
| 602 | 20240620 | 092200 | 2956539650 | 34500 | 34450 | 34550 | 34400 | 3829 |
| 603 | 20240620 | 092100 | 2824475600 | 34500 | 34250 | 34600 | 34250 | 17869 |
| 604 | 20240620 | 092000 | 2208858800 | 34250 | 34250 | 34300 | 34200 | 1621 |
| 605 | 20240620 | 091900 | 2153327200 | 34200 | 34400 | 34400 | 34100 | 3791 |
| 606 | 20240620 | 091800 | 2023416000 | 34350 | 34400 | 34450 | 34300 | 5925 |
| 607 | 20240620 | 091700 | 1819585900 | 34400 | 34200 | 34450 | 34200 | 5182 |
| 608 | 20240620 | 091600 | 1641432600 | 34350 | 34450 | 34550 | 34200 | 10551 |
| 609 | 20240620 | 091500 | 1277916750 | 34500 | 34150 | 34550 | 34100 | 10348 |
| 610 | 20240620 | 091400 | 921934000 | 34150 | 33900 | 34150 | 33900 | 7895 |
| 611 | 20240620 | 091300 | 653807950 | 33850 | 33750 | 33900 | 33750 | 1677 |
| 612 | 20240620 | 091200 | 597119850 | 33750 | 33750 | 33750 | 33700 | 1286 |
| 613 | 20240620 | 091100 | 553721500 | 33750 | 33700 | 33750 | 33700 | 1812 |
| 614 | 20240620 | 091000 | 492627450 | 33700 | 33700 | 33700 | 33650 | 697 |
| 615 | 20240620 | 090900 | 469142000 | 33700 | 33700 | 33750 | 33700 | 892 |
| 616 | 20240620 | 090800 | 439064900 | 33700 | 33650 | 33700 | 33600 | 1587 |
| 617 | 20240620 | 090700 | 385642900 | 33650 | 33750 | 33750 | 33650 | 904 |
| 618 | 20240620 | 090600 | 355184050 | 33750 | 33550 | 33750 | 33500 | 1516 |
| 619 | 20240620 | 090500 | 304189000 | 33500 | 33450 | 33500 | 33450 | 411 |
| 620 | 20240620 | 090400 | 290428750 | 33450 | 33400 | 33450 | 33400 | 216 |
| 621 | 20240620 | 090300 | 283205400 | 33450 | 33350 | 33550 | 33350 | 210 |
| 622 | 20240620 | 090200 | 276191000 | 33400 | 33600 | 33600 | 33350 | 2762 |
| 623 | 20240620 | 090100 | 183669000 | 33600 | 33550 | 33600 | 33450 | 801 |
| 624 | 20240620 | 090000 | 156817550 | 33550 | 33550 | 33550 | 33350 | 4685 |