31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 183400 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 16796 |
| 3 | 20240619 | 183300 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 4 | 20240619 | 183200 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 5 | 20240619 | 183100 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 6 | 20240619 | 183000 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 7 | 20240619 | 182900 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 8 | 20240619 | 182800 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 9 | 20240619 | 182700 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 10 | 20240619 | 182600 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 11 | 20240619 | 182500 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 12 | 20240619 | 182400 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 13 | 20240619 | 182300 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 14 | 20240619 | 182200 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 15 | 20240619 | 182100 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 16 | 20240619 | 182000 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 17 | 20240619 | 181900 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 18 | 20240619 | 181800 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 19 | 20240619 | 181700 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 20 | 20240619 | 181600 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 21 | 20240619 | 181500 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 22 | 20240619 | 181400 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 23 | 20240619 | 181300 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 24 | 20240619 | 181200 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 25 | 20240619 | 181100 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 26 | 20240619 | 181000 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 27 | 20240619 | 180900 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 28 | 20240619 | 180800 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 29 | 20240619 | 180700 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 30 | 20240619 | 180600 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 31 | 20240619 | 180500 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 32 | 20240619 | 180400 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 16796 |
| 33 | 20240619 | 180300 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 34 | 20240619 | 180200 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 35 | 20240619 | 180100 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 36 | 20240619 | 180000 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 37 | 20240619 | 175900 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 38 | 20240619 | 175800 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 39 | 20240619 | 175700 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 40 | 20240619 | 175600 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 41 | 20240619 | 175500 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 42 | 20240619 | 175400 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 43 | 20240619 | 175300 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 44 | 20240619 | 175200 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 45 | 20240619 | 175100 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 46 | 20240619 | 175000 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 47 | 20240619 | 174900 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 48 | 20240619 | 174800 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 49 | 20240619 | 174700 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 50 | 20240619 | 174600 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 51 | 20240619 | 174500 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 52 | 20240619 | 174400 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 53 | 20240619 | 174300 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 54 | 20240619 | 174200 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 55 | 20240619 | 174100 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 56 | 20240619 | 174000 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 57 | 20240619 | 173900 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 58 | 20240619 | 173800 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 59 | 20240619 | 173700 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 60 | 20240619 | 173600 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 61 | 20240619 | 173500 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 62 | 20240619 | 173400 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 16796 |
| 63 | 20240619 | 173300 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 64 | 20240619 | 173200 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 65 | 20240619 | 173100 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 66 | 20240619 | 173000 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 67 | 20240619 | 172900 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 68 | 20240619 | 172800 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 69 | 20240619 | 172700 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 70 | 20240619 | 172600 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 71 | 20240619 | 172500 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 72 | 20240619 | 172400 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 73 | 20240619 | 172300 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 74 | 20240619 | 172200 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 75 | 20240619 | 172100 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 76 | 20240619 | 172000 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 77 | 20240619 | 171900 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 78 | 20240619 | 171800 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 79 | 20240619 | 171700 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 80 | 20240619 | 171600 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 81 | 20240619 | 171500 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 82 | 20240619 | 171400 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 83 | 20240619 | 171300 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 84 | 20240619 | 171200 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 85 | 20240619 | 171100 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 86 | 20240619 | 171000 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 87 | 20240619 | 170900 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 88 | 20240619 | 170800 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 89 | 20240619 | 170700 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 90 | 20240619 | 170600 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 91 | 20240619 | 170500 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 92 | 20240619 | 170400 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 16796 |
| 93 | 20240619 | 170300 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 94 | 20240619 | 170200 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 95 | 20240619 | 170100 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 96 | 20240619 | 170000 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 97 | 20240619 | 165900 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 98 | 20240619 | 165800 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 99 | 20240619 | 165700 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 100 | 20240619 | 165600 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 101 | 20240619 | 165500 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 102 | 20240619 | 165400 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 103 | 20240619 | 165300 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 104 | 20240619 | 165200 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 105 | 20240619 | 165100 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 106 | 20240619 | 165000 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 107 | 20240619 | 164900 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 108 | 20240619 | 164800 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 109 | 20240619 | 164700 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 110 | 20240619 | 164600 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 111 | 20240619 | 164500 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 112 | 20240619 | 164400 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 113 | 20240619 | 164300 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 114 | 20240619 | 164200 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 115 | 20240619 | 164100 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 116 | 20240619 | 164000 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 117 | 20240619 | 163900 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 118 | 20240619 | 163800 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 119 | 20240619 | 163700 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 120 | 20240619 | 163600 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 121 | 20240619 | 163500 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 122 | 20240619 | 163400 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 16796 |
| 123 | 20240619 | 163300 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 124 | 20240619 | 163200 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 125 | 20240619 | 163100 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 126 | 20240619 | 163000 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 127 | 20240619 | 162900 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 128 | 20240619 | 162800 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 129 | 20240619 | 162700 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 130 | 20240619 | 162600 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 131 | 20240619 | 162500 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 132 | 20240619 | 162400 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 133 | 20240619 | 162300 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 134 | 20240619 | 162200 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 135 | 20240619 | 162100 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 136 | 20240619 | 162000 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 137 | 20240619 | 161900 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 138 | 20240619 | 161800 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 139 | 20240619 | 161700 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 140 | 20240619 | 161600 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 141 | 20240619 | 161500 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 142 | 20240619 | 161400 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 143 | 20240619 | 161300 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 144 | 20240619 | 161200 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 145 | 20240619 | 161100 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 146 | 20240619 | 161000 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 147 | 20240619 | 160900 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 148 | 20240619 | 160800 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 149 | 20240619 | 160700 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 150 | 20240619 | 160600 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 151 | 20240619 | 160500 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 152 | 20240619 | 160400 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 16796 |
| 153 | 20240619 | 160300 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 154 | 20240619 | 160200 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 155 | 20240619 | 160100 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 156 | 20240619 | 160000 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 157 | 20240619 | 155900 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 158 | 20240619 | 155800 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 159 | 20240619 | 155700 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 160 | 20240619 | 155600 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 161 | 20240619 | 155500 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 162 | 20240619 | 155400 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 163 | 20240619 | 155300 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 164 | 20240619 | 155200 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 165 | 20240619 | 155100 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 166 | 20240619 | 155000 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 167 | 20240619 | 154900 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 168 | 20240619 | 154800 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 169 | 20240619 | 154700 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 170 | 20240619 | 154600 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 171 | 20240619 | 154500 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 172 | 20240619 | 154400 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 173 | 20240619 | 154300 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 174 | 20240619 | 154200 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 175 | 20240619 | 154100 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 176 | 20240619 | 154000 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 177 | 20240619 | 153900 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 178 | 20240619 | 153800 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 179 | 20240619 | 153700 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 180 | 20240619 | 153600 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 181 | 20240619 | 153500 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 182 | 20240619 | 153400 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 16796 |
| 183 | 20240619 | 153300 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 184 | 20240619 | 153200 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 185 | 20240619 | 153100 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 186 | 20240619 | 153000 | 11725850750 | 31950 | 31950 | 31950 | 31950 | 16796 |
| 187 | 20240619 | 152900 | 11189218550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 188 | 20240619 | 152800 | 11189218550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 189 | 20240619 | 152700 | 11189218550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 190 | 20240619 | 152600 | 11189218550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 191 | 20240619 | 152500 | 11189218550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 192 | 20240619 | 152400 | 11189218550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 193 | 20240619 | 152300 | 11189218550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 194 | 20240619 | 152200 | 11189218550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 195 | 20240619 | 152100 | 11189218550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 196 | 20240619 | 152000 | 11189218550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 197 | 20240619 | 151900 | 11189218550 | 32000 | 31950 | 32000 | 31950 | 360 |
| 198 | 20240619 | 151800 | 11177705050 | 32000 | 32000 | 32100 | 32000 | 1465 |
| 199 | 20240619 | 151700 | 11130795950 | 32100 | 32050 | 32100 | 32000 | 733 |
| 200 | 20240619 | 151600 | 11107297100 | 32050 | 32050 | 32050 | 32000 | 378 |
| 201 | 20240619 | 151500 | 11095182800 | 32000 | 32000 | 32050 | 32000 | 638 |
| 202 | 20240619 | 151400 | 11074736850 | 32050 | 32000 | 32100 | 32000 | 697 |
| 203 | 20240619 | 151300 | 11052400450 | 32000 | 32050 | 32050 | 31950 | 2175 |
| 204 | 20240619 | 151200 | 10982745250 | 32050 | 32050 | 32050 | 31950 | 587 |
| 205 | 20240619 | 151100 | 10963953700 | 32000 | 31950 | 32050 | 31950 | 581 |
| 206 | 20240619 | 151000 | 10945358450 | 32000 | 31950 | 32050 | 31950 | 1074 |
| 207 | 20240619 | 150900 | 10910984000 | 32000 | 32000 | 32000 | 31950 | 724 |
| 208 | 20240619 | 150800 | 10887824900 | 31950 | 31950 | 32000 | 31900 | 1202 |
| 209 | 20240619 | 150700 | 10849422900 | 31950 | 31900 | 31950 | 31900 | 533 |
| 210 | 20240619 | 150600 | 10832407950 | 31900 | 31950 | 31950 | 31900 | 665 |
| 211 | 20240619 | 150500 | 10811174400 | 31900 | 31950 | 31950 | 31900 | 393 |
| 212 | 20240619 | 150400 | 10798629150 | 31950 | 31900 | 31950 | 31900 | 719 |
| 213 | 20240619 | 150300 | 10775677750 | 31950 | 31950 | 31950 | 31900 | 548 |
| 214 | 20240619 | 150200 | 10758185850 | 31900 | 31900 | 32000 | 31900 | 810 |
| 215 | 20240619 | 150100 | 10732312750 | 31950 | 31900 | 32000 | 31900 | 1614 |
| 216 | 20240619 | 150000 | 10680750900 | 31900 | 31800 | 31900 | 31800 | 1597 |
| 217 | 20240619 | 145900 | 10629848200 | 31850 | 31800 | 31900 | 31800 | 1670 |
| 218 | 20240619 | 145800 | 10576694100 | 31800 | 31850 | 31900 | 31800 | 1660 |
| 219 | 20240619 | 145700 | 10523859900 | 31850 | 31900 | 31900 | 31800 | 1362 |
| 220 | 20240619 | 145600 | 10480487700 | 31800 | 31850 | 31900 | 31800 | 2306 |
| 221 | 20240619 | 145500 | 10407127850 | 31800 | 31800 | 31900 | 31800 | 2283 |
| 222 | 20240619 | 145400 | 10334497400 | 31850 | 31800 | 31900 | 31800 | 1898 |
| 223 | 20240619 | 145300 | 10274088450 | 31850 | 31800 | 31850 | 31800 | 1793 |
| 224 | 20240619 | 145200 | 10217059000 | 31850 | 31850 | 31850 | 31800 | 1847 |
| 225 | 20240619 | 145100 | 10158310200 | 31800 | 31850 | 31850 | 31800 | 1899 |
| 226 | 20240619 | 145000 | 10097897100 | 31800 | 31800 | 31850 | 31750 | 2063 |
| 227 | 20240619 | 144900 | 10032300000 | 31750 | 31800 | 31850 | 31750 | 1699 |
| 228 | 20240619 | 144800 | 9978298450 | 31850 | 31850 | 31850 | 31750 | 3471 |
| 229 | 20240619 | 144700 | 9867959600 | 31800 | 31800 | 31850 | 31750 | 1878 |
| 230 | 20240619 | 144600 | 9808267200 | 31800 | 31800 | 31850 | 31750 | 1800 |
| 231 | 20240619 | 144500 | 9751023200 | 31800 | 31900 | 31900 | 31800 | 1596 |
| 232 | 20240619 | 144400 | 9700207850 | 31900 | 31850 | 31900 | 31800 | 2450 |
| 233 | 20240619 | 144300 | 9622201900 | 31800 | 31800 | 31850 | 31800 | 1974 |
| 234 | 20240619 | 144200 | 9559419800 | 31800 | 31750 | 31850 | 31750 | 2042 |
| 235 | 20240619 | 144100 | 9494482100 | 31750 | 31850 | 31850 | 31750 | 1634 |
| 236 | 20240619 | 144000 | 9442522450 | 31850 | 31850 | 31850 | 31800 | 2086 |
| 237 | 20240619 | 143900 | 9376172600 | 31800 | 31800 | 31850 | 31800 | 2629 |
| 238 | 20240619 | 143800 | 9292565400 | 31800 | 31850 | 31850 | 31800 | 1802 |
| 239 | 20240619 | 143700 | 9235246150 | 31800 | 31850 | 31850 | 31800 | 1502 |
| 240 | 20240619 | 143600 | 9187467950 | 31850 | 31850 | 31900 | 31800 | 1700 |
| 241 | 20240619 | 143500 | 9133352200 | 31850 | 31850 | 31900 | 31800 | 1237 |
| 242 | 20240619 | 143400 | 9093941750 | 31850 | 31850 | 31900 | 31800 | 1896 |
| 243 | 20240619 | 143300 | 9033556200 | 31900 | 31950 | 31950 | 31850 | 2152 |
| 244 | 20240619 | 143200 | 8964951500 | 31950 | 31900 | 31950 | 31800 | 2020 |
| 245 | 20240619 | 143100 | 8900534950 | 31900 | 31950 | 31950 | 31850 | 3116 |
| 246 | 20240619 | 143000 | 8801167950 | 31900 | 32000 | 32000 | 31900 | 932 |
| 247 | 20240619 | 142900 | 8771398700 | 32000 | 31900 | 32000 | 31850 | 829 |
| 248 | 20240619 | 142800 | 8744949550 | 31950 | 31950 | 32000 | 31900 | 673 |
| 249 | 20240619 | 142700 | 8723462550 | 31950 | 31900 | 32000 | 31900 | 891 |
| 250 | 20240619 | 142600 | 8695027750 | 31900 | 31900 | 31950 | 31900 | 525 |
| 251 | 20240619 | 142500 | 8678276300 | 31950 | 32000 | 32000 | 31900 | 1126 |
| 252 | 20240619 | 142400 | 8642297700 | 31950 | 32050 | 32050 | 31950 | 517 |
| 253 | 20240619 | 142300 | 8625775150 | 31950 | 32050 | 32050 | 31950 | 939 |
| 254 | 20240619 | 142200 | 8595748200 | 32000 | 31900 | 32050 | 31900 | 1545 |
| 255 | 20240619 | 142100 | 8546353100 | 31950 | 31900 | 31950 | 31850 | 755 |
| 256 | 20240619 | 142000 | 8522278600 | 31950 | 31900 | 32000 | 31900 | 1385 |
| 257 | 20240619 | 141900 | 8478015250 | 31950 | 31900 | 32000 | 31900 | 757 |
| 258 | 20240619 | 141800 | 8453854200 | 31950 | 31950 | 32000 | 31900 | 846 |
| 259 | 20240619 | 141700 | 8426840350 | 31900 | 31950 | 32000 | 31900 | 826 |
| 260 | 20240619 | 141600 | 8400454000 | 31950 | 31950 | 32050 | 31950 | 1201 |
| 261 | 20240619 | 141500 | 8362059300 | 32000 | 32000 | 32050 | 31950 | 455 |
| 262 | 20240619 | 141400 | 8347500700 | 32000 | 32000 | 32000 | 31950 | 797 |
| 263 | 20240619 | 141300 | 8322021250 | 32000 | 32000 | 32000 | 31900 | 588 |
| 264 | 20240619 | 141200 | 8303231550 | 32000 | 31900 | 32000 | 31900 | 896 |
| 265 | 20240619 | 141100 | 8274627350 | 31950 | 31850 | 31950 | 31850 | 921 |
| 266 | 20240619 | 141000 | 8245253250 | 31850 | 31900 | 31900 | 31850 | 658 |
| 267 | 20240619 | 140900 | 8224282250 | 31850 | 31950 | 31950 | 31850 | 2315 |
| 268 | 20240619 | 140800 | 8150484200 | 31950 | 32050 | 32050 | 31900 | 1013 |
| 269 | 20240619 | 140700 | 8118120650 | 32050 | 31950 | 32050 | 31950 | 621 |
| 270 | 20240619 | 140600 | 8098261900 | 31950 | 31950 | 32050 | 31900 | 645 |
| 271 | 20240619 | 140500 | 8077636750 | 31950 | 32050 | 32100 | 31950 | 1304 |
| 272 | 20240619 | 140400 | 8035917850 | 32050 | 32100 | 32100 | 32000 | 476 |
| 273 | 20240619 | 140300 | 8020681050 | 32100 | 32000 | 32100 | 32000 | 671 |
| 274 | 20240619 | 140200 | 7999181900 | 32000 | 32000 | 32100 | 32000 | 460 |
| 275 | 20240619 | 140100 | 7984451700 | 32050 | 32100 | 32100 | 32000 | 471 |
| 276 | 20240619 | 140000 | 7969364450 | 32050 | 32150 | 32150 | 32050 | 1316 |
| 277 | 20240619 | 135900 | 7927129200 | 32100 | 32150 | 32150 | 32100 | 624 |
| 278 | 20240619 | 135800 | 7907081350 | 32150 | 32100 | 32200 | 32100 | 681 |
| 279 | 20240619 | 135700 | 7885212900 | 32150 | 32150 | 32150 | 32100 | 445 |
| 280 | 20240619 | 135600 | 7870923050 | 32100 | 32200 | 32200 | 32100 | 443 |
| 281 | 20240619 | 135500 | 7856678550 | 32150 | 32150 | 32200 | 32100 | 479 |
| 282 | 20240619 | 135400 | 7841278250 | 32200 | 32150 | 32200 | 32150 | 446 |
| 283 | 20240619 | 135300 | 7826936000 | 32150 | 32150 | 32200 | 32150 | 537 |
| 284 | 20240619 | 135200 | 7809664500 | 32200 | 32150 | 32200 | 32150 | 290 |
| 285 | 20240619 | 135100 | 7800340200 | 32200 | 32200 | 32200 | 32150 | 527 |
| 286 | 20240619 | 135000 | 7783393650 | 32200 | 32200 | 32200 | 32150 | 551 |
| 287 | 20240619 | 134900 | 7765669900 | 32200 | 32150 | 32200 | 32150 | 338 |
| 288 | 20240619 | 134800 | 7754799300 | 32150 | 32200 | 32200 | 32150 | 492 |
| 289 | 20240619 | 134700 | 7738973400 | 32200 | 32200 | 32200 | 32150 | 684 |
| 290 | 20240619 | 134600 | 7716971650 | 32150 | 32200 | 32200 | 32150 | 595 |
| 291 | 20240619 | 134500 | 7697841650 | 32150 | 32200 | 32200 | 32100 | 757 |
| 292 | 20240619 | 134400 | 7673505200 | 32150 | 32200 | 32200 | 32150 | 456 |
| 293 | 20240619 | 134300 | 7658838000 | 32200 | 32150 | 32200 | 32150 | 360 |
| 294 | 20240619 | 134200 | 7647259800 | 32250 | 32250 | 32250 | 32150 | 331 |
| 295 | 20240619 | 134100 | 7636600450 | 32250 | 32200 | 32250 | 32200 | 433 |
| 296 | 20240619 | 134000 | 7622657250 | 32200 | 32200 | 32250 | 32200 | 531 |
| 297 | 20240619 | 133900 | 7605554250 | 32200 | 32250 | 32250 | 32200 | 1305 |
| 298 | 20240619 | 133800 | 7563476550 | 32200 | 32200 | 32250 | 32200 | 656 |
| 299 | 20240619 | 133700 | 7542344400 | 32200 | 32150 | 32250 | 32150 | 780 |
| 300 | 20240619 | 133600 | 7517249300 | 32200 | 32250 | 32250 | 32150 | 877 |
| 301 | 20240619 | 133500 | 7489011250 | 32250 | 32200 | 32250 | 32200 | 432 |
| 302 | 20240619 | 133400 | 7475097500 | 32250 | 32200 | 32250 | 32200 | 446 |
| 303 | 20240619 | 133300 | 7460732700 | 32200 | 32200 | 32250 | 32200 | 519 |
| 304 | 20240619 | 133200 | 7444016800 | 32250 | 32250 | 32300 | 32200 | 855 |
| 305 | 20240619 | 133100 | 7416450700 | 32250 | 32250 | 32250 | 32200 | 563 |
| 306 | 20240619 | 133000 | 7398314300 | 32250 | 32250 | 32300 | 32200 | 1092 |
| 307 | 20240619 | 132900 | 7363097600 | 32250 | 32150 | 32300 | 32150 | 4540 |
| 308 | 20240619 | 132800 | 7216800200 | 32200 | 32200 | 32200 | 32150 | 252 |
| 309 | 20240619 | 132700 | 7208695250 | 32150 | 32150 | 32200 | 32150 | 926 |
| 310 | 20240619 | 132600 | 7178921100 | 32150 | 32150 | 32200 | 32150 | 359 |
| 311 | 20240619 | 132500 | 7167374900 | 32150 | 32150 | 32200 | 32150 | 381 |
| 312 | 20240619 | 132400 | 7155125300 | 32150 | 32200 | 32200 | 32150 | 500 |
| 313 | 20240619 | 132300 | 7139046500 | 32150 | 32200 | 32200 | 32150 | 350 |
| 314 | 20240619 | 132200 | 7127791000 | 32150 | 32200 | 32200 | 32150 | 370 |
| 315 | 20240619 | 132100 | 7115891450 | 32150 | 32200 | 32200 | 32150 | 592 |
| 316 | 20240619 | 132000 | 7096847600 | 32200 | 32150 | 32200 | 32150 | 464 |
| 317 | 20240619 | 131900 | 7081928000 | 32150 | 32200 | 32200 | 32150 | 367 |
| 318 | 20240619 | 131800 | 7070125950 | 32150 | 32150 | 32200 | 32150 | 669 |
| 319 | 20240619 | 131700 | 7048604850 | 32150 | 32150 | 32200 | 32150 | 1484 |
| 320 | 20240619 | 131600 | 7000837650 | 32150 | 32150 | 32200 | 32150 | 561 |
| 321 | 20240619 | 131500 | 6982793100 | 32150 | 32200 | 32200 | 32150 | 531 |
| 322 | 20240619 | 131400 | 6965716450 | 32200 | 32150 | 32200 | 32150 | 783 |
| 323 | 20240619 | 131300 | 6940533600 | 32150 | 32100 | 32200 | 32100 | 425 |
| 324 | 20240619 | 131200 | 6926882800 | 32100 | 32150 | 32150 | 32100 | 430 |
| 325 | 20240619 | 131100 | 6913068850 | 32150 | 32100 | 32200 | 32100 | 481 |
| 326 | 20240619 | 131000 | 6897614200 | 32150 | 32150 | 32200 | 32100 | 888 |
| 327 | 20240619 | 130900 | 6869065800 | 32200 | 32100 | 32200 | 32050 | 2527 |
| 328 | 20240619 | 130800 | 6787891850 | 32150 | 32150 | 32150 | 32050 | 567 |
| 329 | 20240619 | 130700 | 6769690950 | 32100 | 32100 | 32150 | 32100 | 825 |
| 330 | 20240619 | 130600 | 6743202300 | 32100 | 32100 | 32150 | 32100 | 422 |
| 331 | 20240619 | 130500 | 6729655850 | 32100 | 32100 | 32150 | 32100 | 500 |
| 332 | 20240619 | 130400 | 6713596400 | 32100 | 32050 | 32150 | 32050 | 394 |
| 333 | 20240619 | 130300 | 6700950750 | 32100 | 32050 | 32150 | 32050 | 2432 |
| 334 | 20240619 | 130200 | 6622850700 | 32100 | 32100 | 32100 | 32050 | 1088 |
| 335 | 20240619 | 130100 | 6587951100 | 32050 | 32000 | 32100 | 32000 | 2068 |
| 336 | 20240619 | 130000 | 6521680750 | 32000 | 32000 | 32050 | 32000 | 513 |
| 337 | 20240619 | 125900 | 6505264350 | 32000 | 31950 | 32000 | 31950 | 397 |
| 338 | 20240619 | 125800 | 6492575500 | 31950 | 32000 | 32050 | 31950 | 316 |
| 339 | 20240619 | 125700 | 6482470150 | 32000 | 32000 | 32050 | 31950 | 604 |
| 340 | 20240619 | 125600 | 6463145700 | 32000 | 32000 | 32050 | 32000 | 433 |
| 341 | 20240619 | 125500 | 6449288700 | 32000 | 32000 | 32050 | 32000 | 395 |
| 342 | 20240619 | 125400 | 6436644750 | 32050 | 32000 | 32050 | 32000 | 566 |
| 343 | 20240619 | 125300 | 6418532400 | 32000 | 32000 | 32100 | 32000 | 382 |
| 344 | 20240619 | 125200 | 6406307950 | 32000 | 32050 | 32050 | 32000 | 736 |
| 345 | 20240619 | 125100 | 6382739500 | 32050 | 32050 | 32100 | 32000 | 414 |
| 346 | 20240619 | 125000 | 6369481150 | 32000 | 32000 | 32050 | 32000 | 447 |
| 347 | 20240619 | 124900 | 6355174450 | 32050 | 32050 | 32100 | 32000 | 467 |
| 348 | 20240619 | 124800 | 6340211300 | 32050 | 32050 | 32100 | 32050 | 465 |
| 349 | 20240619 | 124700 | 6325306900 | 32050 | 32050 | 32100 | 32050 | 353 |
| 350 | 20240619 | 124600 | 6313986700 | 32050 | 32100 | 32150 | 32050 | 625 |
| 351 | 20240619 | 124500 | 6293944350 | 32100 | 32100 | 32150 | 32100 | 368 |
| 352 | 20240619 | 124400 | 6282131350 | 32100 | 32050 | 32150 | 32050 | 1707 |
| 353 | 20240619 | 124300 | 6227346600 | 32050 | 32050 | 32100 | 32000 | 676 |
| 354 | 20240619 | 124200 | 6205681550 | 32050 | 32050 | 32100 | 32050 | 384 |
| 355 | 20240619 | 124100 | 6193373900 | 32100 | 32100 | 32150 | 32050 | 1129 |
| 356 | 20240619 | 124000 | 6157138900 | 32100 | 32100 | 32150 | 32100 | 519 |
| 357 | 20240619 | 123900 | 6140478900 | 32100 | 32100 | 32150 | 32100 | 759 |
| 358 | 20240619 | 123800 | 6116114600 | 32150 | 32100 | 32150 | 32100 | 2059 |
| 359 | 20240619 | 123700 | 6049961200 | 32100 | 32100 | 32150 | 32000 | 4472 |
| 360 | 20240619 | 123600 | 5906577700 | 32050 | 32050 | 32100 | 32050 | 696 |
| 361 | 20240619 | 123500 | 5884270500 | 32050 | 32050 | 32050 | 32050 | 459 |
| 362 | 20240619 | 123400 | 5869559550 | 32100 | 32050 | 32100 | 32000 | 972 |
| 363 | 20240619 | 123300 | 5838431500 | 32000 | 32050 | 32050 | 32000 | 637 |
| 364 | 20240619 | 123200 | 5818047100 | 32000 | 32000 | 32100 | 32000 | 646 |
| 365 | 20240619 | 123100 | 5797359500 | 32000 | 32000 | 32050 | 32000 | 702 |
| 366 | 20240619 | 123000 | 5774895000 | 32000 | 32050 | 32100 | 32000 | 441 |
| 367 | 20240619 | 122900 | 5760776150 | 32050 | 32050 | 32100 | 32000 | 514 |
| 368 | 20240619 | 122800 | 5744314400 | 32050 | 32050 | 32100 | 32050 | 685 |
| 369 | 20240619 | 122700 | 5722359850 | 32050 | 32000 | 32050 | 32000 | 464 |
| 370 | 20240619 | 122600 | 5707507800 | 32000 | 32000 | 32050 | 31950 | 1048 |
| 371 | 20240619 | 122500 | 5673954400 | 32000 | 32000 | 32050 | 32000 | 401 |
| 372 | 20240619 | 122400 | 5661121900 | 32000 | 32000 | 32050 | 32000 | 481 |
| 373 | 20240619 | 122300 | 5645723000 | 32000 | 32000 | 32050 | 32000 | 532 |
| 374 | 20240619 | 122200 | 5628698600 | 32000 | 32000 | 32050 | 32000 | 472 |
| 375 | 20240619 | 122100 | 5613592850 | 32000 | 32050 | 32100 | 32000 | 410 |
| 376 | 20240619 | 122000 | 5600465800 | 32050 | 32050 | 32100 | 32050 | 352 |
| 377 | 20240619 | 121900 | 5589183700 | 32050 | 32050 | 32100 | 32000 | 717 |
| 378 | 20240619 | 121800 | 5566209600 | 32050 | 32050 | 32100 | 32050 | 644 |
| 379 | 20240619 | 121700 | 5545569300 | 32050 | 32000 | 32100 | 32000 | 729 |
| 380 | 20240619 | 121600 | 5522224400 | 32000 | 32050 | 32100 | 32000 | 931 |
| 381 | 20240619 | 121500 | 5492392450 | 32100 | 32050 | 32100 | 32050 | 1049 |
| 382 | 20240619 | 121400 | 5458746300 | 32050 | 32000 | 32100 | 32000 | 589 |
| 383 | 20240619 | 121300 | 5439873400 | 32000 | 32000 | 32050 | 32000 | 554 |
| 384 | 20240619 | 121200 | 5422138050 | 32000 | 31950 | 32050 | 31950 | 799 |
| 385 | 20240619 | 121100 | 5396567650 | 31950 | 32000 | 32050 | 31950 | 478 |
| 386 | 20240619 | 121000 | 5381283250 | 32050 | 32000 | 32050 | 31900 | 1695 |
| 387 | 20240619 | 120900 | 5327039300 | 32000 | 32000 | 32050 | 32000 | 300 |
| 388 | 20240619 | 120800 | 5317439200 | 32050 | 32000 | 32050 | 32000 | 551 |
| 389 | 20240619 | 120700 | 5299806900 | 32000 | 32000 | 32050 | 31950 | 451 |
| 390 | 20240619 | 120600 | 5285374450 | 32000 | 31900 | 32100 | 31900 | 5451 |
| 391 | 20240619 | 120500 | 5111025050 | 31900 | 31900 | 31900 | 31900 | 533 |
| 392 | 20240619 | 120400 | 5094022350 | 31900 | 31950 | 31950 | 31900 | 1337 |
| 393 | 20240619 | 120300 | 5051370550 | 31900 | 31850 | 31950 | 31850 | 720 |
| 394 | 20240619 | 120200 | 5028408800 | 31850 | 31900 | 31900 | 31850 | 600 |
| 395 | 20240619 | 120100 | 5009298000 | 31900 | 31850 | 31900 | 31850 | 355 |
| 396 | 20240619 | 120000 | 4997991100 | 31850 | 31850 | 31900 | 31850 | 455 |
| 397 | 20240619 | 115900 | 4983497100 | 31850 | 31900 | 31950 | 31850 | 697 |
| 398 | 20240619 | 115800 | 4961261200 | 31900 | 31900 | 31950 | 31900 | 560 |
| 399 | 20240619 | 115700 | 4943396600 | 31900 | 31900 | 31950 | 31900 | 401 |
| 400 | 20240619 | 115600 | 4930604550 | 31900 | 31950 | 31950 | 31900 | 1428 |
| 401 | 20240619 | 115500 | 4885000150 | 31950 | 31950 | 32000 | 31950 | 887 |
| 402 | 20240619 | 115400 | 4856660450 | 31950 | 31950 | 32000 | 31950 | 1443 |
| 403 | 20240619 | 115300 | 4810556200 | 31950 | 31950 | 32000 | 31950 | 468 |
| 404 | 20240619 | 115200 | 4795602700 | 31950 | 31950 | 32000 | 31950 | 545 |
| 405 | 20240619 | 115100 | 4778189050 | 31950 | 31900 | 32000 | 31900 | 2132 |
| 406 | 20240619 | 115000 | 4710071550 | 31900 | 31850 | 31950 | 31850 | 714 |
| 407 | 20240619 | 114900 | 4687296400 | 31850 | 31850 | 31900 | 31850 | 549 |
| 408 | 20240619 | 114800 | 4669808350 | 31850 | 31850 | 31900 | 31850 | 384 |
| 409 | 20240619 | 114700 | 4657577550 | 31850 | 31900 | 31950 | 31800 | 514 |
| 410 | 20240619 | 114600 | 4641197500 | 31900 | 31850 | 31950 | 31800 | 1721 |
| 411 | 20240619 | 114500 | 4586305500 | 31850 | 31900 | 31950 | 31800 | 1823 |
| 412 | 20240619 | 114400 | 4528157000 | 31900 | 31900 | 31950 | 31900 | 533 |
| 413 | 20240619 | 114300 | 4511154200 | 31900 | 31900 | 31950 | 31900 | 240 |
| 414 | 20240619 | 114200 | 4503496250 | 31950 | 31850 | 31950 | 31800 | 2639 |
| 415 | 20240619 | 114100 | 4419269300 | 31800 | 31900 | 31950 | 31800 | 838 |
| 416 | 20240619 | 114000 | 4392531700 | 31900 | 31850 | 31950 | 31850 | 549 |
| 417 | 20240619 | 113900 | 4375029050 | 31850 | 31850 | 31900 | 31800 | 2339 |
| 418 | 20240619 | 113800 | 4300477100 | 31850 | 31850 | 31900 | 31850 | 610 |
| 419 | 20240619 | 113700 | 4281048000 | 31850 | 31850 | 31900 | 31850 | 423 |
| 420 | 20240619 | 113600 | 4267574850 | 31850 | 31850 | 31900 | 31850 | 989 |
| 421 | 20240619 | 113500 | 4236074750 | 31850 | 31750 | 31900 | 31750 | 1783 |
| 422 | 20240619 | 113400 | 4179320700 | 31750 | 31750 | 31800 | 31750 | 423 |
| 423 | 20240619 | 113300 | 4165890100 | 31750 | 31700 | 31800 | 31700 | 673 |
| 424 | 20240619 | 113200 | 4144525550 | 31750 | 31700 | 31750 | 31700 | 478 |
| 425 | 20240619 | 113100 | 4129371400 | 31700 | 31650 | 31750 | 31650 | 819 |
| 426 | 20240619 | 113000 | 4103424700 | 31650 | 31650 | 31700 | 31650 | 1355 |
| 427 | 20240619 | 112900 | 4060488450 | 31650 | 31650 | 31700 | 31650 | 455 |
| 428 | 20240619 | 112800 | 4046086900 | 31650 | 31650 | 31700 | 31650 | 602 |
| 429 | 20240619 | 112700 | 4027027850 | 31650 | 31600 | 31700 | 31600 | 276 |
| 430 | 20240619 | 112600 | 4018292350 | 31650 | 31600 | 31650 | 31600 | 444 |
| 431 | 20240619 | 112500 | 4004256300 | 31600 | 31650 | 31700 | 31600 | 2066 |
| 432 | 20240619 | 112400 | 3938902200 | 31600 | 31600 | 31650 | 31600 | 595 |
| 433 | 20240619 | 112300 | 3920099600 | 31600 | 31650 | 31650 | 31600 | 492 |
| 434 | 20240619 | 112200 | 3904550650 | 31600 | 31600 | 31600 | 31550 | 1514 |
| 435 | 20240619 | 112100 | 3856716100 | 31550 | 31550 | 31600 | 31550 | 402 |
| 436 | 20240619 | 112000 | 3844031800 | 31550 | 31600 | 31600 | 31550 | 499 |
| 437 | 20240619 | 111900 | 3828287750 | 31550 | 31600 | 31600 | 31550 | 657 |
| 438 | 20240619 | 111800 | 3807547100 | 31550 | 31550 | 31600 | 31550 | 599 |
| 439 | 20240619 | 111700 | 3788646050 | 31550 | 31550 | 31600 | 31550 | 276 |
| 440 | 20240619 | 111600 | 3779937400 | 31550 | 31600 | 31600 | 31550 | 1225 |
| 441 | 20240619 | 111500 | 3741236350 | 31650 | 31600 | 31650 | 31600 | 510 |
| 442 | 20240619 | 111400 | 3725119350 | 31600 | 31600 | 31650 | 31600 | 491 |
| 443 | 20240619 | 111300 | 3709602900 | 31600 | 31600 | 31650 | 31550 | 370 |
| 444 | 20240619 | 111200 | 3697911800 | 31600 | 31600 | 31650 | 31550 | 500 |
| 445 | 20240619 | 111100 | 3682112200 | 31600 | 31600 | 31600 | 31550 | 1290 |
| 446 | 20240619 | 111000 | 3641360050 | 31550 | 31550 | 31600 | 31550 | 439 |
| 447 | 20240619 | 110900 | 3627508650 | 31550 | 31550 | 31600 | 31550 | 455 |
| 448 | 20240619 | 110800 | 3613153150 | 31550 | 31550 | 31600 | 31500 | 489 |
| 449 | 20240619 | 110700 | 3597730650 | 31500 | 31550 | 31600 | 31500 | 2180 |
| 450 | 20240619 | 110600 | 3528962800 | 31550 | 31550 | 31600 | 31550 | 438 |
| 451 | 20240619 | 110500 | 3515142450 | 31550 | 31550 | 31600 | 31550 | 690 |
| 452 | 20240619 | 110400 | 3493371600 | 31550 | 31550 | 31600 | 31550 | 516 |
| 453 | 20240619 | 110300 | 3477090500 | 31550 | 31550 | 31600 | 31550 | 598 |
| 454 | 20240619 | 110200 | 3458223200 | 31550 | 31550 | 31600 | 31550 | 633 |
| 455 | 20240619 | 110100 | 3438249750 | 31600 | 31550 | 31600 | 31550 | 332 |
| 456 | 20240619 | 110000 | 3427774350 | 31550 | 31600 | 31600 | 31550 | 1337 |
| 457 | 20240619 | 105900 | 3385538350 | 31600 | 31550 | 31650 | 31550 | 1090 |
| 458 | 20240619 | 105800 | 3351112150 | 31550 | 31550 | 31600 | 31550 | 492 |
| 459 | 20240619 | 105700 | 3335583200 | 31550 | 31550 | 31600 | 31550 | 703 |
| 460 | 20240619 | 105600 | 3313402800 | 31550 | 31550 | 31600 | 31500 | 894 |
| 461 | 20240619 | 105500 | 3285212350 | 31550 | 31550 | 31600 | 31500 | 2319 |
| 462 | 20240619 | 105400 | 3212061350 | 31550 | 31550 | 31600 | 31550 | 600 |
| 463 | 20240619 | 105300 | 3193130500 | 31550 | 31550 | 31550 | 31500 | 401 |
| 464 | 20240619 | 105200 | 3180482200 | 31550 | 31550 | 31550 | 31500 | 677 |
| 465 | 20240619 | 105100 | 3159123250 | 31500 | 31600 | 31600 | 31500 | 8601 |
| 466 | 20240619 | 105000 | 2887588050 | 31600 | 31600 | 31650 | 31600 | 562 |
| 467 | 20240619 | 104900 | 2869828800 | 31600 | 31600 | 31650 | 31600 | 498 |
| 468 | 20240619 | 104800 | 2854089150 | 31600 | 31650 | 31650 | 31600 | 385 |
| 469 | 20240619 | 104700 | 2841923100 | 31600 | 31600 | 31650 | 31600 | 366 |
| 470 | 20240619 | 104600 | 2830357350 | 31600 | 31650 | 31650 | 31600 | 2157 |
| 471 | 20240619 | 104500 | 2762105650 | 31650 | 31650 | 31650 | 31650 | 271 |
| 472 | 20240619 | 104400 | 2753528500 | 31650 | 31650 | 31700 | 31650 | 523 |
| 473 | 20240619 | 104300 | 2736975500 | 31650 | 31650 | 31650 | 31650 | 420 |
| 474 | 20240619 | 104200 | 2723682500 | 31650 | 31650 | 31700 | 31650 | 400 |
| 475 | 20240619 | 104100 | 2711022450 | 31650 | 31650 | 31700 | 31650 | 405 |
| 476 | 20240619 | 104000 | 2698204150 | 31650 | 31650 | 31700 | 31650 | 397 |
| 477 | 20240619 | 103900 | 2685639050 | 31650 | 31650 | 31700 | 31650 | 531 |
| 478 | 20240619 | 103800 | 2668832150 | 31650 | 31700 | 31700 | 31650 | 457 |
| 479 | 20240619 | 103700 | 2654366400 | 31650 | 31650 | 31650 | 31650 | 415 |
| 480 | 20240619 | 103600 | 2641231650 | 31650 | 31700 | 31700 | 31650 | 707 |
| 481 | 20240619 | 103500 | 2618842800 | 31650 | 31650 | 31700 | 31650 | 193 |
| 482 | 20240619 | 103400 | 2612733850 | 31650 | 31650 | 31650 | 31650 | 397 |
| 483 | 20240619 | 103300 | 2600168800 | 31650 | 31650 | 31750 | 31650 | 1970 |
| 484 | 20240619 | 103200 | 2537716500 | 31650 | 31650 | 31700 | 31650 | 332 |
| 485 | 20240619 | 103100 | 2527208650 | 31650 | 31650 | 31700 | 31600 | 331 |
| 486 | 20240619 | 103000 | 2516733150 | 31650 | 31650 | 31700 | 31650 | 2820 |
| 487 | 20240619 | 102900 | 2427443650 | 31650 | 31700 | 31700 | 31650 | 472 |
| 488 | 20240619 | 102800 | 2412499500 | 31650 | 31700 | 31700 | 31650 | 650 |
| 489 | 20240619 | 102700 | 2391914050 | 31650 | 31650 | 31700 | 31650 | 496 |
| 490 | 20240619 | 102600 | 2376211100 | 31650 | 31650 | 31700 | 31650 | 524 |
| 491 | 20240619 | 102500 | 2359620600 | 31650 | 31700 | 31700 | 31650 | 443 |
| 492 | 20240619 | 102400 | 2345594400 | 31700 | 31700 | 31700 | 31700 | 346 |
| 493 | 20240619 | 102300 | 2334626200 | 31700 | 31750 | 31750 | 31700 | 451 |
| 494 | 20240619 | 102200 | 2320329400 | 31700 | 31700 | 31700 | 31700 | 402 |
| 495 | 20240619 | 102100 | 2307586000 | 31700 | 31750 | 31750 | 31700 | 429 |
| 496 | 20240619 | 102000 | 2293985800 | 31700 | 31750 | 31750 | 31700 | 507 |
| 497 | 20240619 | 101900 | 2277913050 | 31700 | 31700 | 31700 | 31700 | 324 |
| 498 | 20240619 | 101800 | 2267642250 | 31700 | 31700 | 31750 | 31700 | 313 |
| 499 | 20240619 | 101700 | 2257719800 | 31750 | 31700 | 31750 | 31700 | 332 |
| 500 | 20240619 | 101600 | 2247194250 | 31700 | 31750 | 31750 | 31700 | 767 |
| 501 | 20240619 | 101500 | 2222862250 | 31750 | 31700 | 31750 | 31700 | 585 |
| 502 | 20240619 | 101400 | 2204303900 | 31750 | 31700 | 31750 | 31700 | 218 |
| 503 | 20240619 | 101300 | 2197389750 | 31700 | 31700 | 31750 | 31700 | 538 |
| 504 | 20240619 | 101200 | 2180334350 | 31700 | 31750 | 31750 | 31700 | 460 |
| 505 | 20240619 | 101100 | 2165735250 | 31750 | 31750 | 31800 | 31750 | 525 |
| 506 | 20240619 | 101000 | 2149065500 | 31750 | 31700 | 31750 | 31700 | 377 |
| 507 | 20240619 | 100900 | 2137096000 | 31700 | 31700 | 31800 | 31700 | 338 |
| 508 | 20240619 | 100800 | 2126376900 | 31700 | 31750 | 31750 | 31700 | 333 |
| 509 | 20240619 | 100700 | 2115818200 | 31750 | 31700 | 31750 | 31700 | 772 |
| 510 | 20240619 | 100600 | 2091331900 | 31700 | 31750 | 31750 | 31700 | 763 |
| 511 | 20240619 | 100500 | 2067132500 | 31700 | 31700 | 31750 | 31700 | 471 |
| 512 | 20240619 | 100400 | 2052200950 | 31700 | 31700 | 31700 | 31650 | 435 |
| 513 | 20240619 | 100300 | 2038422750 | 31700 | 31650 | 31700 | 31650 | 622 |
| 514 | 20240619 | 100200 | 2018723550 | 31700 | 31700 | 31750 | 31650 | 1570 |
| 515 | 20240619 | 100100 | 1968949550 | 31750 | 31700 | 31750 | 31700 | 408 |
| 516 | 20240619 | 100000 | 1956014700 | 31700 | 31650 | 31750 | 31650 | 1013 |
| 517 | 20240619 | 095900 | 1923903650 | 31650 | 31750 | 31750 | 31650 | 7699 |
| 518 | 20240619 | 095800 | 1679664000 | 31750 | 31750 | 31800 | 31750 | 209 |
| 519 | 20240619 | 095700 | 1673027800 | 31750 | 31750 | 31800 | 31750 | 404 |
| 520 | 20240619 | 095600 | 1660197700 | 31800 | 31750 | 31800 | 31750 | 383 |
| 521 | 20240619 | 095500 | 1648036800 | 31750 | 31800 | 31800 | 31750 | 705 |
| 522 | 20240619 | 095400 | 1625621800 | 31800 | 31800 | 31850 | 31800 | 338 |
| 523 | 20240619 | 095300 | 1614873300 | 31800 | 31800 | 31850 | 31800 | 325 |
| 524 | 20240619 | 095200 | 1604538100 | 31800 | 31800 | 31850 | 31800 | 425 |
| 525 | 20240619 | 095100 | 1591014350 | 31800 | 31800 | 31800 | 31750 | 1844 |
| 526 | 20240619 | 095000 | 1532389650 | 31800 | 31800 | 31800 | 31750 | 2041 |
| 527 | 20240619 | 094900 | 1467502900 | 31800 | 31800 | 31800 | 31800 | 2174 |
| 528 | 20240619 | 094800 | 1398369700 | 31800 | 31800 | 31850 | 31800 | 550 |
| 529 | 20240619 | 094700 | 1380877300 | 31800 | 31850 | 31850 | 31800 | 500 |
| 530 | 20240619 | 094600 | 1364974200 | 31800 | 31850 | 31850 | 31800 | 942 |
| 531 | 20240619 | 094500 | 1335015200 | 31850 | 31800 | 31850 | 31800 | 327 |
| 532 | 20240619 | 094400 | 1324615950 | 31800 | 31800 | 31800 | 31800 | 204 |
| 533 | 20240619 | 094300 | 1318128750 | 31800 | 31850 | 31850 | 31800 | 317 |
| 534 | 20240619 | 094200 | 1308039450 | 31800 | 31850 | 31850 | 31800 | 2062 |
| 535 | 20240619 | 094100 | 1242396800 | 31850 | 31850 | 31900 | 31850 | 313 |
| 536 | 20240619 | 094000 | 1232427050 | 31850 | 31850 | 31900 | 31850 | 631 |
| 537 | 20240619 | 093900 | 1212329650 | 31850 | 31850 | 31900 | 31850 | 320 |
| 538 | 20240619 | 093800 | 1202136700 | 31850 | 31900 | 31950 | 31850 | 1704 |
| 539 | 20240619 | 093700 | 1147794000 | 31900 | 31900 | 31950 | 31900 | 191 |
| 540 | 20240619 | 093600 | 1141700950 | 31900 | 31900 | 31950 | 31850 | 461 |
| 541 | 20240619 | 093500 | 1126990200 | 31900 | 31850 | 31950 | 31850 | 1827 |
| 542 | 20240619 | 093400 | 1068715350 | 31850 | 31850 | 31900 | 31850 | 378 |
| 543 | 20240619 | 093300 | 1056674050 | 31850 | 31900 | 31900 | 31850 | 610 |
| 544 | 20240619 | 093200 | 1037233350 | 31850 | 31900 | 31900 | 31850 | 320 |
| 545 | 20240619 | 093100 | 1027039350 | 31850 | 31850 | 31900 | 31850 | 163 |
| 546 | 20240619 | 093000 | 1021847750 | 31850 | 31850 | 31850 | 31850 | 804 |
| 547 | 20240619 | 092900 | 996240350 | 31800 | 31850 | 31850 | 31800 | 1308 |
| 548 | 20240619 | 092800 | 954605450 | 31850 | 31900 | 31900 | 31850 | 2274 |
| 549 | 20240619 | 092700 | 882141150 | 31900 | 31900 | 31950 | 31900 | 1704 |
| 550 | 20240619 | 092600 | 827782000 | 31950 | 31900 | 31950 | 31900 | 245 |
| 551 | 20240619 | 092500 | 819966450 | 31950 | 32000 | 32000 | 31950 | 1336 |
| 552 | 20240619 | 092400 | 777281000 | 32000 | 31950 | 32000 | 31950 | 592 |
| 553 | 20240619 | 092300 | 758344200 | 31950 | 31950 | 32000 | 31950 | 441 |
| 554 | 20240619 | 092200 | 744239400 | 32000 | 31950 | 32000 | 31950 | 273 |
| 555 | 20240619 | 092100 | 735515550 | 31950 | 31950 | 32000 | 31950 | 704 |
| 556 | 20240619 | 092000 | 712990350 | 31950 | 32000 | 32000 | 31950 | 2533 |
| 557 | 20240619 | 091900 | 631962200 | 32000 | 32100 | 32100 | 32000 | 339 |
| 558 | 20240619 | 091800 | 621103050 | 32050 | 32000 | 32050 | 32000 | 256 |
| 559 | 20240619 | 091700 | 612899250 | 32050 | 32000 | 32050 | 32000 | 2781 |
| 560 | 20240619 | 091600 | 523888450 | 31950 | 31950 | 32000 | 31950 | 37 |
| 561 | 20240619 | 091500 | 522705150 | 31950 | 31900 | 32000 | 31900 | 557 |
| 562 | 20240619 | 091400 | 504908150 | 31950 | 31900 | 31950 | 31900 | 219 |
| 563 | 20240619 | 091300 | 497916500 | 31900 | 31900 | 31950 | 31900 | 207 |
| 564 | 20240619 | 091200 | 491313150 | 31950 | 32000 | 32000 | 31900 | 1022 |
| 565 | 20240619 | 091100 | 458614950 | 32050 | 32000 | 32100 | 32000 | 33 |
| 566 | 20240619 | 091000 | 457557550 | 32000 | 31950 | 32050 | 31950 | 1994 |
| 567 | 20240619 | 090900 | 393812000 | 31900 | 31850 | 31950 | 31850 | 678 |
| 568 | 20240619 | 090800 | 372188100 | 31900 | 31850 | 31900 | 31850 | 354 |
| 569 | 20240619 | 090700 | 360913150 | 31850 | 31900 | 31900 | 31850 | 1768 |
| 570 | 20240619 | 090600 | 304569900 | 31900 | 31900 | 31950 | 31850 | 1180 |
| 571 | 20240619 | 090500 | 266925650 | 31950 | 31950 | 31950 | 31900 | 510 |
| 572 | 20240619 | 090400 | 250634300 | 32000 | 32000 | 32000 | 31950 | 373 |
| 573 | 20240619 | 090300 | 238698750 | 32000 | 32000 | 32050 | 31950 | 126 |
| 574 | 20240619 | 090200 | 234666750 | 31900 | 31900 | 31950 | 31750 | 1581 |
| 575 | 20240619 | 090100 | 184303050 | 31900 | 32050 | 32050 | 31850 | 2925 |
| 576 | 20240619 | 090000 | 90657450 | 32050 | 32350 | 32400 | 32050 | 2790 |