32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 185200 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 5490 |
| 3 | 20240619 | 185100 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20240619 | 185000 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20240619 | 184900 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20240619 | 184800 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20240619 | 184700 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20240619 | 184600 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20240619 | 184500 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20240619 | 184400 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20240619 | 184300 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20240619 | 184200 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20240619 | 184100 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20240619 | 184000 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20240619 | 183900 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20240619 | 183800 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20240619 | 183700 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20240619 | 183600 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20240619 | 183500 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20240619 | 183400 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20240619 | 183300 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20240619 | 183200 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20240619 | 183100 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20240619 | 183000 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20240619 | 182900 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20240619 | 182800 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20240619 | 182700 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20240619 | 182600 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20240619 | 182500 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20240619 | 182400 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20240619 | 182300 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20240619 | 182200 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 5490 |
| 33 | 20240619 | 182100 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20240619 | 182000 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20240619 | 181900 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20240619 | 181800 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20240619 | 181700 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20240619 | 181600 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20240619 | 181500 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20240619 | 181400 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20240619 | 181300 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20240619 | 181200 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20240619 | 181100 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20240619 | 181000 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20240619 | 180900 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20240619 | 180800 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20240619 | 180700 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20240619 | 180600 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20240619 | 180500 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20240619 | 180400 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20240619 | 180300 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20240619 | 180200 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20240619 | 180100 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20240619 | 180000 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20240619 | 175900 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20240619 | 175800 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20240619 | 175700 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20240619 | 175600 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20240619 | 175500 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20240619 | 175400 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20240619 | 175300 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20240619 | 175200 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 5490 |
| 63 | 20240619 | 175100 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20240619 | 175000 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20240619 | 174900 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20240619 | 174800 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20240619 | 174700 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20240619 | 174600 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20240619 | 174500 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20240619 | 174400 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20240619 | 174300 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20240619 | 174200 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20240619 | 174100 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20240619 | 174000 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20240619 | 173900 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20240619 | 173800 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20240619 | 173700 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20240619 | 173600 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20240619 | 173500 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20240619 | 173400 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20240619 | 173300 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20240619 | 173200 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20240619 | 173100 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20240619 | 173000 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20240619 | 172900 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20240619 | 172800 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20240619 | 172700 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20240619 | 172600 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20240619 | 172500 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20240619 | 172400 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20240619 | 172300 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20240619 | 172200 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 5490 |
| 93 | 20240619 | 172100 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20240619 | 172000 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20240619 | 171900 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20240619 | 171800 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20240619 | 171700 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20240619 | 171600 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20240619 | 171500 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20240619 | 171400 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20240619 | 171300 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20240619 | 171200 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20240619 | 171100 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20240619 | 171000 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20240619 | 170900 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20240619 | 170800 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20240619 | 170700 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20240619 | 170600 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20240619 | 170500 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20240619 | 170400 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20240619 | 170300 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20240619 | 170200 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20240619 | 170100 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20240619 | 170000 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20240619 | 165900 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20240619 | 165800 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20240619 | 165700 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20240619 | 165600 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20240619 | 165500 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20240619 | 165400 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20240619 | 165300 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20240619 | 165200 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 5490 |
| 123 | 20240619 | 165100 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20240619 | 165000 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20240619 | 164900 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20240619 | 164800 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20240619 | 164700 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20240619 | 164600 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20240619 | 164500 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20240619 | 164400 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20240619 | 164300 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20240619 | 164200 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20240619 | 164100 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20240619 | 164000 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20240619 | 163900 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20240619 | 163800 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20240619 | 163700 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20240619 | 163600 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20240619 | 163500 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20240619 | 163400 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20240619 | 163300 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20240619 | 163200 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20240619 | 163100 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20240619 | 163000 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 145 | 20240619 | 162900 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 146 | 20240619 | 162800 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 147 | 20240619 | 162700 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 148 | 20240619 | 162600 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 149 | 20240619 | 162500 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 150 | 20240619 | 162400 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 151 | 20240619 | 162300 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 152 | 20240619 | 162200 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 5490 |
| 153 | 20240619 | 162100 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 154 | 20240619 | 162000 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 155 | 20240619 | 161900 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 156 | 20240619 | 161800 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 157 | 20240619 | 161700 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 158 | 20240619 | 161600 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 159 | 20240619 | 161500 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 160 | 20240619 | 161400 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 161 | 20240619 | 161300 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 162 | 20240619 | 161200 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 163 | 20240619 | 161100 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 164 | 20240619 | 161000 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 165 | 20240619 | 160900 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 166 | 20240619 | 160800 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 167 | 20240619 | 160700 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 168 | 20240619 | 160600 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 169 | 20240619 | 160500 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 170 | 20240619 | 160400 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 171 | 20240619 | 160300 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 172 | 20240619 | 160200 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 173 | 20240619 | 160100 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 174 | 20240619 | 160000 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 175 | 20240619 | 155900 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 176 | 20240619 | 155800 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 177 | 20240619 | 155700 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 178 | 20240619 | 155600 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 179 | 20240619 | 155500 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 180 | 20240619 | 155400 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 181 | 20240619 | 155300 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 182 | 20240619 | 155200 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 5490 |
| 183 | 20240619 | 155100 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 184 | 20240619 | 155000 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 185 | 20240619 | 154900 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 186 | 20240619 | 154800 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 187 | 20240619 | 154700 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 188 | 20240619 | 154600 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 189 | 20240619 | 154500 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 190 | 20240619 | 154400 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 191 | 20240619 | 154300 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 192 | 20240619 | 154200 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 193 | 20240619 | 154100 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 194 | 20240619 | 154000 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 195 | 20240619 | 153900 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 196 | 20240619 | 153800 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 197 | 20240619 | 153700 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 198 | 20240619 | 153600 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 199 | 20240619 | 153500 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 200 | 20240619 | 153400 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 201 | 20240619 | 153300 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 202 | 20240619 | 153200 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 203 | 20240619 | 153100 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 204 | 20240619 | 153000 | 7365575150 | 33000 | 33000 | 33000 | 33000 | 5490 |
| 205 | 20240619 | 152900 | 7184405150 | 32900 | 32900 | 32900 | 32900 | 0 |
| 206 | 20240619 | 152800 | 7184405150 | 32900 | 32900 | 32900 | 32900 | 0 |
| 207 | 20240619 | 152700 | 7184405150 | 32900 | 32900 | 32900 | 32900 | 0 |
| 208 | 20240619 | 152600 | 7184405150 | 32900 | 32900 | 32900 | 32900 | 0 |
| 209 | 20240619 | 152500 | 7184405150 | 32900 | 32900 | 32900 | 32900 | 0 |
| 210 | 20240619 | 152400 | 7184405150 | 32900 | 32900 | 32900 | 32900 | 0 |
| 211 | 20240619 | 152300 | 7184405150 | 32900 | 32900 | 32900 | 32900 | 0 |
| 212 | 20240619 | 152200 | 7184405150 | 32900 | 32900 | 32900 | 32900 | 0 |
| 213 | 20240619 | 152100 | 7184405150 | 32900 | 32900 | 32900 | 32900 | 0 |
| 214 | 20240619 | 152000 | 7184405150 | 32900 | 32900 | 32900 | 32900 | 0 |
| 215 | 20240619 | 151900 | 7184405150 | 32900 | 32900 | 32950 | 32900 | 68 |
| 216 | 20240619 | 151800 | 7182165750 | 32950 | 32900 | 32950 | 32850 | 263 |
| 217 | 20240619 | 151700 | 7173511700 | 32900 | 32800 | 32900 | 32800 | 829 |
| 218 | 20240619 | 151600 | 7146291700 | 32800 | 32800 | 32850 | 32800 | 446 |
| 219 | 20240619 | 151500 | 7131662400 | 32800 | 32850 | 32900 | 32800 | 403 |
| 220 | 20240619 | 151400 | 7118420150 | 32850 | 32900 | 32950 | 32850 | 388 |
| 221 | 20240619 | 151300 | 7105660450 | 32950 | 32850 | 32950 | 32850 | 190 |
| 222 | 20240619 | 151200 | 7099409500 | 32850 | 32850 | 32900 | 32850 | 227 |
| 223 | 20240619 | 151100 | 7091951950 | 32850 | 32900 | 32900 | 32850 | 106 |
| 224 | 20240619 | 151000 | 7088469650 | 32900 | 32850 | 32950 | 32850 | 1230 |
| 225 | 20240619 | 150900 | 7048059400 | 32850 | 32900 | 32950 | 32850 | 1620 |
| 226 | 20240619 | 150800 | 6994793500 | 32900 | 32900 | 32950 | 32900 | 2018 |
| 227 | 20240619 | 150700 | 6928400950 | 32950 | 32950 | 32950 | 32900 | 266 |
| 228 | 20240619 | 150600 | 6919648600 | 33000 | 32900 | 33000 | 32900 | 346 |
| 229 | 20240619 | 150500 | 6908256500 | 32950 | 32950 | 32950 | 32900 | 125 |
| 230 | 20240619 | 150400 | 6904141700 | 32900 | 32950 | 32950 | 32800 | 5782 |
| 231 | 20240619 | 150300 | 6713876700 | 32950 | 32950 | 33000 | 32950 | 261 |
| 232 | 20240619 | 150200 | 6705270600 | 32950 | 33000 | 33000 | 32950 | 287 |
| 233 | 20240619 | 150100 | 6695808750 | 33000 | 33000 | 33050 | 33000 | 643 |
| 234 | 20240619 | 150000 | 6674589300 | 33000 | 33050 | 33050 | 33000 | 247 |
| 235 | 20240619 | 145900 | 6666431000 | 33000 | 33050 | 33050 | 33000 | 315 |
| 236 | 20240619 | 145800 | 6656024100 | 33000 | 33000 | 33050 | 33000 | 504 |
| 237 | 20240619 | 145700 | 6639378650 | 33000 | 33000 | 33050 | 33000 | 502 |
| 238 | 20240619 | 145600 | 6622792350 | 33000 | 33050 | 33050 | 33000 | 286 |
| 239 | 20240619 | 145500 | 6613347250 | 33000 | 33000 | 33050 | 33000 | 196 |
| 240 | 20240619 | 145400 | 6606873800 | 33050 | 33000 | 33050 | 33000 | 345 |
| 241 | 20240619 | 145300 | 6595484100 | 33050 | 33000 | 33050 | 33000 | 177 |
| 242 | 20240619 | 145200 | 6589636100 | 33000 | 33050 | 33050 | 32950 | 1506 |
| 243 | 20240619 | 145100 | 6539899050 | 33000 | 33000 | 33050 | 33000 | 172 |
| 244 | 20240619 | 145000 | 6534218400 | 33050 | 33050 | 33100 | 33000 | 286 |
| 245 | 20240619 | 144900 | 6524771550 | 33000 | 33100 | 33100 | 33000 | 318 |
| 246 | 20240619 | 144800 | 6514250900 | 33100 | 33100 | 33100 | 33000 | 159 |
| 247 | 20240619 | 144700 | 6508992100 | 33100 | 33100 | 33150 | 33000 | 598 |
| 248 | 20240619 | 144600 | 6489195500 | 33100 | 33050 | 33150 | 33050 | 601 |
| 249 | 20240619 | 144500 | 6469300450 | 33050 | 33050 | 33100 | 33050 | 231 |
| 250 | 20240619 | 144400 | 6461658500 | 33100 | 33100 | 33100 | 33050 | 282 |
| 251 | 20240619 | 144300 | 6452325350 | 33100 | 33050 | 33100 | 33050 | 305 |
| 252 | 20240619 | 144200 | 6442234600 | 33050 | 33050 | 33100 | 33050 | 325 |
| 253 | 20240619 | 144100 | 6431483750 | 33100 | 33050 | 33100 | 33050 | 269 |
| 254 | 20240619 | 144000 | 6422587250 | 33050 | 32950 | 33100 | 32950 | 376 |
| 255 | 20240619 | 143900 | 6410163300 | 33000 | 33000 | 33050 | 32950 | 670 |
| 256 | 20240619 | 143800 | 6388055350 | 33000 | 33000 | 33000 | 32950 | 350 |
| 257 | 20240619 | 143700 | 6376510600 | 32950 | 33000 | 33000 | 32900 | 237 |
| 258 | 20240619 | 143600 | 6368697650 | 33000 | 33000 | 33000 | 32950 | 249 |
| 259 | 20240619 | 143500 | 6360486550 | 33000 | 32950 | 33000 | 32950 | 722 |
| 260 | 20240619 | 143400 | 6336668100 | 32950 | 32950 | 33000 | 32950 | 426 |
| 261 | 20240619 | 143300 | 6322617600 | 32950 | 32900 | 33000 | 32900 | 542 |
| 262 | 20240619 | 143200 | 6304754350 | 32900 | 32900 | 32950 | 32900 | 190 |
| 263 | 20240619 | 143100 | 6298501600 | 32900 | 32900 | 32950 | 32900 | 245 |
| 264 | 20240619 | 143000 | 6290433650 | 32950 | 32950 | 33000 | 32900 | 503 |
| 265 | 20240619 | 142900 | 6273861450 | 32950 | 32950 | 33000 | 32900 | 177 |
| 266 | 20240619 | 142800 | 6268031600 | 32950 | 32950 | 32950 | 32900 | 205 |
| 267 | 20240619 | 142700 | 6261281700 | 32950 | 32950 | 33000 | 32900 | 328 |
| 268 | 20240619 | 142600 | 6250469950 | 32950 | 33000 | 33000 | 32900 | 167 |
| 269 | 20240619 | 142500 | 6244968500 | 33000 | 33000 | 33050 | 32950 | 267 |
| 270 | 20240619 | 142400 | 6236149050 | 33000 | 33000 | 33000 | 32900 | 237 |
| 271 | 20240619 | 142300 | 6228336250 | 33000 | 32950 | 33000 | 32950 | 925 |
| 272 | 20240619 | 142200 | 6197850900 | 32950 | 33000 | 33000 | 32950 | 282 |
| 273 | 20240619 | 142100 | 6188553850 | 33000 | 33000 | 33050 | 33000 | 375 |
| 274 | 20240619 | 142000 | 6176170800 | 33050 | 33000 | 33050 | 33000 | 189 |
| 275 | 20240619 | 141900 | 6169932400 | 33050 | 33000 | 33050 | 33000 | 235 |
| 276 | 20240619 | 141800 | 6162170600 | 33050 | 33050 | 33050 | 33000 | 423 |
| 277 | 20240619 | 141700 | 6148202100 | 33000 | 33050 | 33100 | 33000 | 190 |
| 278 | 20240619 | 141600 | 6141924700 | 33100 | 33100 | 33100 | 33050 | 680 |
| 279 | 20240619 | 141500 | 6119440700 | 33100 | 33150 | 33150 | 33050 | 591 |
| 280 | 20240619 | 141400 | 6099872600 | 33150 | 33200 | 33200 | 33100 | 903 |
| 281 | 20240619 | 141300 | 6069940600 | 33150 | 33200 | 33200 | 33150 | 120 |
| 282 | 20240619 | 141200 | 6065961350 | 33150 | 33150 | 33200 | 33150 | 332 |
| 283 | 20240619 | 141100 | 6054951650 | 33200 | 33150 | 33200 | 33100 | 248 |
| 284 | 20240619 | 141000 | 6046726800 | 33150 | 33100 | 33200 | 33100 | 339 |
| 285 | 20240619 | 140900 | 6035493800 | 33100 | 33150 | 33200 | 33100 | 201 |
| 286 | 20240619 | 140800 | 6028828450 | 33150 | 33100 | 33200 | 33100 | 115 |
| 287 | 20240619 | 140700 | 6025015950 | 33100 | 33150 | 33150 | 33100 | 454 |
| 288 | 20240619 | 140600 | 6009980250 | 33150 | 33100 | 33150 | 33100 | 76 |
| 289 | 20240619 | 140500 | 6007461850 | 33150 | 33100 | 33200 | 33100 | 3143 |
| 290 | 20240619 | 140400 | 5903141600 | 33100 | 33150 | 33150 | 33100 | 67 |
| 291 | 20240619 | 140300 | 5900921650 | 33150 | 33150 | 33150 | 33100 | 253 |
| 292 | 20240619 | 140200 | 5892534950 | 33150 | 33150 | 33150 | 33100 | 440 |
| 293 | 20240619 | 140100 | 5877953450 | 33150 | 33150 | 33200 | 33100 | 791 |
| 294 | 20240619 | 140000 | 5851734550 | 33150 | 33150 | 33150 | 33100 | 199 |
| 295 | 20240619 | 135900 | 5845138200 | 33150 | 33100 | 33150 | 33100 | 1236 |
| 296 | 20240619 | 135800 | 5804170600 | 33100 | 33150 | 33150 | 33000 | 613 |
| 297 | 20240619 | 135700 | 5783883600 | 33000 | 33150 | 33150 | 33000 | 665 |
| 298 | 20240619 | 135600 | 5761867300 | 33150 | 33100 | 33150 | 33000 | 540 |
| 299 | 20240619 | 135500 | 5743990150 | 33000 | 33050 | 33100 | 33000 | 1020 |
| 300 | 20240619 | 135400 | 5710241150 | 33050 | 33050 | 33100 | 33050 | 102 |
| 301 | 20240619 | 135300 | 5706869800 | 33050 | 33050 | 33100 | 33050 | 61 |
| 302 | 20240619 | 135200 | 5704853650 | 33100 | 33050 | 33100 | 33050 | 99 |
| 303 | 20240619 | 135100 | 5701578100 | 33100 | 33000 | 33100 | 33000 | 148 |
| 304 | 20240619 | 135000 | 5696690200 | 33100 | 32950 | 33100 | 32950 | 1198 |
| 305 | 20240619 | 134900 | 5657129050 | 33000 | 33000 | 33000 | 32950 | 26 |
| 306 | 20240619 | 134800 | 5656272000 | 32950 | 33050 | 33050 | 32950 | 385 |
| 307 | 20240619 | 134700 | 5643569300 | 33000 | 33000 | 33000 | 32950 | 314 |
| 308 | 20240619 | 134600 | 5633207600 | 33000 | 33000 | 33050 | 33000 | 351 |
| 309 | 20240619 | 134500 | 5621624500 | 33000 | 33000 | 33050 | 33000 | 208 |
| 310 | 20240619 | 134400 | 5614758600 | 33000 | 33000 | 33050 | 33000 | 130 |
| 311 | 20240619 | 134300 | 5610468450 | 33000 | 33050 | 33100 | 33000 | 68 |
| 312 | 20240619 | 134200 | 5608222550 | 33050 | 33050 | 33050 | 33000 | 77 |
| 313 | 20240619 | 134100 | 5605680950 | 33050 | 33050 | 33050 | 33000 | 47 |
| 314 | 20240619 | 134000 | 5604128050 | 33000 | 33050 | 33050 | 33000 | 733 |
| 315 | 20240619 | 133900 | 5579905000 | 33100 | 33100 | 33100 | 33050 | 552 |
| 316 | 20240619 | 133800 | 5561634700 | 33100 | 33100 | 33150 | 33050 | 884 |
| 317 | 20240619 | 133700 | 5532374850 | 33100 | 33050 | 33100 | 33050 | 15 |
| 318 | 20240619 | 133600 | 5531878900 | 33100 | 33100 | 33100 | 33000 | 98 |
| 319 | 20240619 | 133500 | 5528640300 | 33000 | 33050 | 33050 | 33000 | 836 |
| 320 | 20240619 | 133400 | 5501012550 | 33050 | 33100 | 33100 | 33050 | 87 |
| 321 | 20240619 | 133300 | 5498136950 | 33050 | 33100 | 33100 | 33050 | 106 |
| 322 | 20240619 | 133200 | 5494631750 | 33100 | 33050 | 33100 | 33050 | 1214 |
| 323 | 20240619 | 133100 | 5454505750 | 33050 | 33000 | 33050 | 32900 | 2404 |
| 324 | 20240619 | 133000 | 5375126950 | 33000 | 32900 | 33000 | 32900 | 112 |
| 325 | 20240619 | 132900 | 5371438250 | 32950 | 32950 | 33000 | 32950 | 319 |
| 326 | 20240619 | 132800 | 5360921250 | 32950 | 32950 | 33000 | 32950 | 163 |
| 327 | 20240619 | 132700 | 5355543500 | 33000 | 32900 | 33050 | 32900 | 1118 |
| 328 | 20240619 | 132600 | 5318655600 | 32900 | 32900 | 32950 | 32900 | 58 |
| 329 | 20240619 | 132500 | 5316746900 | 32800 | 32950 | 32950 | 32800 | 815 |
| 330 | 20240619 | 132400 | 5289972050 | 33000 | 32950 | 33000 | 32900 | 255 |
| 331 | 20240619 | 132300 | 5281567400 | 32950 | 32900 | 32950 | 32900 | 1906 |
| 332 | 20240619 | 132200 | 5218788150 | 32900 | 32900 | 32900 | 32850 | 3991 |
| 333 | 20240619 | 132100 | 5087489750 | 32800 | 32850 | 32900 | 32800 | 502 |
| 334 | 20240619 | 132000 | 5071001700 | 32850 | 32800 | 32900 | 32800 | 835 |
| 335 | 20240619 | 131900 | 5043572200 | 32800 | 32800 | 32850 | 32800 | 580 |
| 336 | 20240619 | 131800 | 5024548100 | 32850 | 32900 | 32900 | 32850 | 434 |
| 337 | 20240619 | 131700 | 5010291050 | 32850 | 32800 | 32900 | 32800 | 166 |
| 338 | 20240619 | 131600 | 5004838050 | 32800 | 32850 | 32900 | 32800 | 883 |
| 339 | 20240619 | 131500 | 4975846350 | 32850 | 32800 | 32900 | 32800 | 725 |
| 340 | 20240619 | 131400 | 4952031300 | 32800 | 32900 | 32900 | 32800 | 349 |
| 341 | 20240619 | 131300 | 4940580500 | 32800 | 32850 | 32900 | 32800 | 1223 |
| 342 | 20240619 | 131200 | 4900407700 | 32800 | 32800 | 32850 | 32800 | 114 |
| 343 | 20240619 | 131100 | 4896668400 | 32850 | 32800 | 32850 | 32800 | 360 |
| 344 | 20240619 | 131000 | 4884860300 | 32800 | 32800 | 32850 | 32800 | 25 |
| 345 | 20240619 | 130900 | 4884039350 | 32800 | 32800 | 32800 | 32800 | 303 |
| 346 | 20240619 | 130800 | 4874100950 | 32850 | 32750 | 32850 | 32750 | 92 |
| 347 | 20240619 | 130700 | 4871080100 | 32800 | 32750 | 32800 | 32750 | 537 |
| 348 | 20240619 | 130600 | 4853466700 | 32800 | 32700 | 32800 | 32700 | 674 |
| 349 | 20240619 | 130500 | 4831391400 | 32750 | 32700 | 32750 | 32650 | 171 |
| 350 | 20240619 | 130400 | 4825798450 | 32750 | 32700 | 32750 | 32650 | 972 |
| 351 | 20240619 | 130300 | 4794000300 | 32700 | 32700 | 32700 | 32700 | 25 |
| 352 | 20240619 | 130200 | 4793182800 | 32700 | 32700 | 32700 | 32700 | 140 |
| 353 | 20240619 | 130100 | 4788604800 | 32700 | 32700 | 32700 | 32700 | 1125 |
| 354 | 20240619 | 130000 | 4751817300 | 32750 | 32800 | 32800 | 32750 | 1244 |
| 355 | 20240619 | 125900 | 4711076250 | 32750 | 32800 | 32800 | 32750 | 278 |
| 356 | 20240619 | 125800 | 4701959600 | 32800 | 32800 | 32800 | 32800 | 55 |
| 357 | 20240619 | 125700 | 4700155600 | 32850 | 32800 | 32850 | 32800 | 321 |
| 358 | 20240619 | 125600 | 4689626450 | 32800 | 32800 | 32800 | 32800 | 82 |
| 359 | 20240619 | 125500 | 4686936850 | 32800 | 32800 | 32850 | 32800 | 164 |
| 360 | 20240619 | 125400 | 4681557300 | 32800 | 32800 | 32850 | 32800 | 95 |
| 361 | 20240619 | 125300 | 4678440050 | 32800 | 32850 | 32850 | 32800 | 125 |
| 362 | 20240619 | 125200 | 4674334400 | 32800 | 32800 | 32800 | 32800 | 112 |
| 363 | 20240619 | 125100 | 4670660800 | 32800 | 32800 | 32800 | 32800 | 26 |
| 364 | 20240619 | 125000 | 4669808000 | 32800 | 32850 | 32850 | 32800 | 493 |
| 365 | 20240619 | 124900 | 4653618450 | 32850 | 32850 | 32900 | 32850 | 198 |
| 366 | 20240619 | 124800 | 4647110450 | 32850 | 32800 | 32900 | 32800 | 515 |
| 367 | 20240619 | 124700 | 4630192400 | 32850 | 32800 | 32850 | 32800 | 14 |
| 368 | 20240619 | 124600 | 4629732600 | 32900 | 32800 | 32900 | 32800 | 1093 |
| 369 | 20240619 | 124500 | 4593825200 | 32800 | 32800 | 32850 | 32800 | 79 |
| 370 | 20240619 | 124400 | 4591233900 | 32850 | 32800 | 32850 | 32800 | 94 |
| 371 | 20240619 | 124300 | 4588147900 | 32850 | 32750 | 32850 | 32750 | 1870 |
| 372 | 20240619 | 124200 | 4526836400 | 32750 | 32750 | 32800 | 32750 | 116 |
| 373 | 20240619 | 124100 | 4523037350 | 32750 | 32750 | 32750 | 32750 | 60 |
| 374 | 20240619 | 124000 | 4521072350 | 32750 | 32750 | 32750 | 32750 | 52 |
| 375 | 20240619 | 123900 | 4519369350 | 32750 | 32750 | 32800 | 32750 | 67 |
| 376 | 20240619 | 123800 | 4517175000 | 32750 | 32750 | 32800 | 32750 | 14 |
| 377 | 20240619 | 123700 | 4516716450 | 32750 | 32750 | 32750 | 32750 | 2555 |
| 378 | 20240619 | 123600 | 4433040200 | 32750 | 32750 | 32800 | 32750 | 11 |
| 379 | 20240619 | 123500 | 4432679900 | 32750 | 32750 | 32850 | 32750 | 163 |
| 380 | 20240619 | 123400 | 4427336600 | 32850 | 32700 | 32850 | 32700 | 24 |
| 381 | 20240619 | 123300 | 4426549850 | 32700 | 32800 | 32800 | 32700 | 696 |
| 382 | 20240619 | 123200 | 4403727250 | 32850 | 32700 | 32850 | 32700 | 642 |
| 383 | 20240619 | 123100 | 4382686500 | 32700 | 32700 | 32750 | 32700 | 143 |
| 384 | 20240619 | 123000 | 4378009700 | 32700 | 32750 | 32750 | 32700 | 16 |
| 385 | 20240619 | 122900 | 4377486300 | 32750 | 32750 | 32750 | 32700 | 117 |
| 386 | 20240619 | 122800 | 4373657450 | 32750 | 32700 | 32750 | 32700 | 51 |
| 387 | 20240619 | 122700 | 4371989700 | 32800 | 32700 | 32800 | 32700 | 137 |
| 388 | 20240619 | 122600 | 4367506600 | 32750 | 32700 | 32750 | 32700 | 14 |
| 389 | 20240619 | 122500 | 4367048500 | 32750 | 32700 | 32750 | 32700 | 26 |
| 390 | 20240619 | 122400 | 4366197500 | 32750 | 32700 | 32750 | 32700 | 80 |
| 391 | 20240619 | 122300 | 4363578050 | 32700 | 32750 | 32750 | 32700 | 12 |
| 392 | 20240619 | 122200 | 4363185550 | 32700 | 32750 | 32800 | 32700 | 128 |
| 393 | 20240619 | 122100 | 4358996200 | 32750 | 32750 | 32750 | 32750 | 122 |
| 394 | 20240619 | 122000 | 4355000700 | 32750 | 32850 | 32850 | 32750 | 429 |
| 395 | 20240619 | 121900 | 4340950350 | 32750 | 32750 | 32750 | 32750 | 9 |
| 396 | 20240619 | 121800 | 4340655600 | 32850 | 32800 | 32850 | 32750 | 227 |
| 397 | 20240619 | 121700 | 4333209750 | 32800 | 32750 | 32800 | 32750 | 1880 |
| 398 | 20240619 | 121600 | 4271546300 | 32750 | 32750 | 32800 | 32750 | 261 |
| 399 | 20240619 | 121500 | 4262998500 | 32800 | 32700 | 32800 | 32700 | 168 |
| 400 | 20240619 | 121400 | 4257494700 | 32700 | 32700 | 32750 | 32700 | 1355 |
| 401 | 20240619 | 121300 | 4213131800 | 32700 | 32700 | 32700 | 32700 | 31 |
| 402 | 20240619 | 121200 | 4212118100 | 32700 | 32750 | 32750 | 32700 | 167 |
| 403 | 20240619 | 121100 | 4206657150 | 32700 | 32650 | 32700 | 32650 | 71 |
| 404 | 20240619 | 121000 | 4204335900 | 32650 | 32700 | 32700 | 32650 | 131 |
| 405 | 20240619 | 120900 | 4200054700 | 32700 | 32650 | 32700 | 32650 | 284 |
| 406 | 20240619 | 120800 | 4190768100 | 32650 | 32650 | 32700 | 32650 | 138 |
| 407 | 20240619 | 120700 | 4186262100 | 32700 | 32600 | 32700 | 32600 | 1193 |
| 408 | 20240619 | 120600 | 4147301600 | 32600 | 32600 | 32600 | 32600 | 111 |
| 409 | 20240619 | 120500 | 4143683000 | 32600 | 32600 | 32600 | 32600 | 28 |
| 410 | 20240619 | 120400 | 4142770200 | 32600 | 32650 | 32650 | 32600 | 1246 |
| 411 | 20240619 | 120300 | 4102088750 | 32650 | 32650 | 32650 | 32650 | 59 |
| 412 | 20240619 | 120200 | 4100162400 | 32650 | 32650 | 32700 | 32650 | 29 |
| 413 | 20240619 | 120100 | 4099215200 | 32650 | 32650 | 32650 | 32650 | 90 |
| 414 | 20240619 | 120000 | 4096276700 | 32650 | 32650 | 32650 | 32650 | 97 |
| 415 | 20240619 | 115900 | 4093109650 | 32650 | 32650 | 32650 | 32650 | 112 |
| 416 | 20240619 | 115800 | 4089452850 | 32650 | 32650 | 32650 | 32650 | 10 |
| 417 | 20240619 | 115700 | 4089126350 | 32700 | 32700 | 32700 | 32650 | 632 |
| 418 | 20240619 | 115600 | 4068478100 | 32700 | 32700 | 32750 | 32700 | 121 |
| 419 | 20240619 | 115500 | 4064521050 | 32750 | 32650 | 32750 | 32650 | 1287 |
| 420 | 20240619 | 115400 | 4022441250 | 32650 | 32650 | 32650 | 32650 | 82 |
| 421 | 20240619 | 115300 | 4019763950 | 32650 | 32600 | 32700 | 32600 | 310 |
| 422 | 20240619 | 115200 | 4009642600 | 32600 | 32600 | 32650 | 32600 | 343 |
| 423 | 20240619 | 115100 | 3998445850 | 32650 | 32650 | 32650 | 32600 | 124 |
| 424 | 20240619 | 115000 | 3994400250 | 32650 | 32550 | 32650 | 32550 | 372 |
| 425 | 20240619 | 114900 | 3982272750 | 32550 | 32500 | 32550 | 32500 | 963 |
| 426 | 20240619 | 114800 | 3950937150 | 32500 | 32550 | 32550 | 32500 | 18 |
| 427 | 20240619 | 114700 | 3950351600 | 32500 | 32500 | 32500 | 32500 | 461 |
| 428 | 20240619 | 114600 | 3935369100 | 32500 | 32500 | 32500 | 32500 | 24 |
| 429 | 20240619 | 114500 | 3934589100 | 32500 | 32400 | 32500 | 32400 | 423 |
| 430 | 20240619 | 114400 | 3920847750 | 32400 | 32400 | 32450 | 32400 | 137 |
| 431 | 20240619 | 114300 | 3916407450 | 32400 | 32450 | 32450 | 32400 | 84 |
| 432 | 20240619 | 114200 | 3913685350 | 32400 | 32400 | 32500 | 32400 | 113 |
| 433 | 20240619 | 114100 | 3910016450 | 32500 | 32400 | 32500 | 32400 | 113 |
| 434 | 20240619 | 114000 | 3906344450 | 32400 | 32400 | 32450 | 32400 | 145 |
| 435 | 20240619 | 113900 | 3901643750 | 32400 | 32400 | 32450 | 32400 | 132 |
| 436 | 20240619 | 113800 | 3897360950 | 32450 | 32400 | 32450 | 32400 | 105 |
| 437 | 20240619 | 113700 | 3893957700 | 32400 | 32400 | 32400 | 32400 | 222 |
| 438 | 20240619 | 113600 | 3886764900 | 32400 | 32400 | 32450 | 32400 | 125 |
| 439 | 20240619 | 113500 | 3882712850 | 32400 | 32450 | 32450 | 32400 | 91 |
| 440 | 20240619 | 113400 | 3879761750 | 32400 | 32400 | 32450 | 32400 | 118 |
| 441 | 20240619 | 113300 | 3875937150 | 32400 | 32400 | 32400 | 32400 | 9 |
| 442 | 20240619 | 113200 | 3875645550 | 32450 | 32400 | 32450 | 32400 | 176 |
| 443 | 20240619 | 113100 | 3869940100 | 32400 | 32450 | 32450 | 32400 | 39 |
| 444 | 20240619 | 113000 | 3868674900 | 32450 | 32450 | 32500 | 32450 | 75 |
| 445 | 20240619 | 112900 | 3866240550 | 32450 | 32450 | 32450 | 32450 | 127 |
| 446 | 20240619 | 112800 | 3862119400 | 32450 | 32450 | 32450 | 32450 | 131 |
| 447 | 20240619 | 112700 | 3857868450 | 32450 | 32450 | 32500 | 32450 | 202 |
| 448 | 20240619 | 112600 | 3851313250 | 32450 | 32450 | 32450 | 32450 | 151 |
| 449 | 20240619 | 112500 | 3846413300 | 32450 | 32500 | 32500 | 32450 | 170 |
| 450 | 20240619 | 112400 | 3840891150 | 32450 | 32450 | 32500 | 32450 | 183 |
| 451 | 20240619 | 112300 | 3834952250 | 32450 | 32450 | 32450 | 32450 | 109 |
| 452 | 20240619 | 112200 | 3831415200 | 32450 | 32450 | 32450 | 32450 | 58 |
| 453 | 20240619 | 112100 | 3829533100 | 32450 | 32450 | 32450 | 32450 | 137 |
| 454 | 20240619 | 112000 | 3825087450 | 32450 | 32450 | 32450 | 32450 | 74 |
| 455 | 20240619 | 111900 | 3822686150 | 32500 | 32500 | 32500 | 32500 | 91 |
| 456 | 20240619 | 111800 | 3819728650 | 32500 | 32500 | 32550 | 32500 | 220 |
| 457 | 20240619 | 111700 | 3812576150 | 32500 | 32500 | 32550 | 32500 | 115 |
| 458 | 20240619 | 111600 | 3808838600 | 32500 | 32550 | 32550 | 32500 | 144 |
| 459 | 20240619 | 111500 | 3804158250 | 32550 | 32500 | 32550 | 32500 | 184 |
| 460 | 20240619 | 111400 | 3798177900 | 32500 | 32500 | 32500 | 32500 | 64 |
| 461 | 20240619 | 111300 | 3796097900 | 32500 | 32500 | 32500 | 32500 | 165 |
| 462 | 20240619 | 111200 | 3790735400 | 32500 | 32500 | 32500 | 32500 | 167 |
| 463 | 20240619 | 111100 | 3785307900 | 32500 | 32500 | 32550 | 32500 | 119 |
| 464 | 20240619 | 111000 | 3781440150 | 32600 | 32550 | 32600 | 32500 | 154 |
| 465 | 20240619 | 110900 | 3776429800 | 32550 | 32550 | 32550 | 32550 | 114 |
| 466 | 20240619 | 110800 | 3772719100 | 32550 | 32500 | 32550 | 32500 | 129 |
| 467 | 20240619 | 110700 | 3768523300 | 32500 | 32500 | 32600 | 32500 | 1089 |
| 468 | 20240619 | 110600 | 3733092600 | 32500 | 32500 | 32500 | 32450 | 119 |
| 469 | 20240619 | 110500 | 3729225950 | 32450 | 32450 | 32500 | 32450 | 306 |
| 470 | 20240619 | 110400 | 3719288900 | 32450 | 32550 | 32550 | 32450 | 63 |
| 471 | 20240619 | 110300 | 3717243950 | 32550 | 32400 | 32550 | 32400 | 201 |
| 472 | 20240619 | 110200 | 3710728900 | 32400 | 32400 | 32500 | 32400 | 961 |
| 473 | 20240619 | 110100 | 3679540050 | 32400 | 32400 | 32400 | 32400 | 77 |
| 474 | 20240619 | 110000 | 3677045250 | 32400 | 32500 | 32500 | 32400 | 109 |
| 475 | 20240619 | 105900 | 3673513350 | 32450 | 32400 | 32450 | 32350 | 368 |
| 476 | 20240619 | 105800 | 3661579900 | 32400 | 32350 | 32400 | 32350 | 165 |
| 477 | 20240619 | 105700 | 3656240700 | 32350 | 32350 | 32350 | 32350 | 231 |
| 478 | 20240619 | 105600 | 3648767850 | 32350 | 32350 | 32400 | 32350 | 269 |
| 479 | 20240619 | 105500 | 3640062000 | 32350 | 32300 | 32350 | 32300 | 160 |
| 480 | 20240619 | 105400 | 3634889900 | 32300 | 32300 | 32400 | 32300 | 230 |
| 481 | 20240619 | 105300 | 3627460800 | 32300 | 32450 | 32450 | 32300 | 377 |
| 482 | 20240619 | 105200 | 3615275000 | 32500 | 32300 | 32500 | 32250 | 1557 |
| 483 | 20240619 | 105100 | 3564861900 | 32300 | 32250 | 32350 | 32250 | 467 |
| 484 | 20240619 | 105000 | 3549782000 | 32250 | 32250 | 32300 | 32250 | 194 |
| 485 | 20240619 | 104900 | 3543525450 | 32250 | 32250 | 32300 | 32250 | 900 |
| 486 | 20240619 | 104800 | 3514500100 | 32250 | 32250 | 32350 | 32250 | 298 |
| 487 | 20240619 | 104700 | 3504889300 | 32250 | 32250 | 32300 | 32250 | 535 |
| 488 | 20240619 | 104600 | 3487634300 | 32250 | 32250 | 32250 | 32200 | 784 |
| 489 | 20240619 | 104500 | 3462367500 | 32250 | 32300 | 32300 | 32200 | 3365 |
| 490 | 20240619 | 104400 | 3353843850 | 32300 | 32300 | 32300 | 32250 | 1104 |
| 491 | 20240619 | 104300 | 3318186500 | 32300 | 32300 | 32300 | 32300 | 1725 |
| 492 | 20240619 | 104200 | 3262469000 | 32300 | 32300 | 32350 | 32300 | 195 |
| 493 | 20240619 | 104100 | 3256170250 | 32300 | 32350 | 32350 | 32300 | 132 |
| 494 | 20240619 | 104000 | 3251903800 | 32350 | 32350 | 32400 | 32300 | 143 |
| 495 | 20240619 | 103900 | 3247283550 | 32350 | 32400 | 32400 | 32350 | 1429 |
| 496 | 20240619 | 103800 | 3201041800 | 32400 | 32400 | 32450 | 32350 | 167 |
| 497 | 20240619 | 103700 | 3195636400 | 32400 | 32350 | 32400 | 32350 | 496 |
| 498 | 20240619 | 103600 | 3179580550 | 32350 | 32400 | 32400 | 32350 | 717 |
| 499 | 20240619 | 103500 | 3156354100 | 32400 | 32400 | 32450 | 32400 | 147 |
| 500 | 20240619 | 103400 | 3151591000 | 32400 | 32400 | 32400 | 32400 | 90 |
| 501 | 20240619 | 103300 | 3148675000 | 32400 | 32400 | 32400 | 32400 | 168 |
| 502 | 20240619 | 103200 | 3143231800 | 32400 | 32400 | 32450 | 32400 | 246 |
| 503 | 20240619 | 103100 | 3135252900 | 32400 | 32400 | 32450 | 32400 | 603 |
| 504 | 20240619 | 103000 | 3115715600 | 32400 | 32400 | 32450 | 32350 | 380 |
| 505 | 20240619 | 102900 | 3103405100 | 32350 | 32350 | 32400 | 32350 | 1214 |
| 506 | 20240619 | 102800 | 3064099950 | 32350 | 32350 | 32350 | 32300 | 340 |
| 507 | 20240619 | 102700 | 3053103750 | 32300 | 32200 | 32300 | 32200 | 572 |
| 508 | 20240619 | 102600 | 3034650250 | 32200 | 32200 | 32250 | 32150 | 672 |
| 509 | 20240619 | 102500 | 3013017450 | 32250 | 32250 | 32250 | 32200 | 1244 |
| 510 | 20240619 | 102400 | 2972927950 | 32250 | 32200 | 32250 | 32200 | 1739 |
| 511 | 20240619 | 102300 | 2916902700 | 32200 | 32250 | 32250 | 32200 | 2403 |
| 512 | 20240619 | 102200 | 2839517050 | 32250 | 32250 | 32300 | 32200 | 1125 |
| 513 | 20240619 | 102100 | 2803266100 | 32250 | 32250 | 32250 | 32200 | 3376 |
| 514 | 20240619 | 102000 | 2694390550 | 32250 | 32300 | 32300 | 32250 | 1000 |
| 515 | 20240619 | 101900 | 2662105600 | 32250 | 32350 | 32400 | 32250 | 6237 |
| 516 | 20240619 | 101800 | 2460515850 | 32350 | 32350 | 32400 | 32350 | 535 |
| 517 | 20240619 | 101700 | 2443203800 | 32400 | 32350 | 32400 | 32350 | 751 |
| 518 | 20240619 | 101600 | 2418902300 | 32350 | 32450 | 32450 | 32350 | 2359 |
| 519 | 20240619 | 101500 | 2342477150 | 32450 | 32450 | 32500 | 32400 | 1987 |
| 520 | 20240619 | 101400 | 2278000850 | 32450 | 32500 | 32500 | 32450 | 59 |
| 521 | 20240619 | 101300 | 2276086050 | 32500 | 32500 | 32500 | 32450 | 219 |
| 522 | 20240619 | 101200 | 2268977450 | 32450 | 32500 | 32500 | 32450 | 4093 |
| 523 | 20240619 | 101100 | 2136031500 | 32600 | 32500 | 32600 | 32500 | 1743 |
| 524 | 20240619 | 101000 | 2079333350 | 32500 | 32500 | 32550 | 32500 | 197 |
| 525 | 20240619 | 100900 | 2072925150 | 32500 | 32600 | 32600 | 32500 | 2072 |
| 526 | 20240619 | 100800 | 2005489750 | 32600 | 32600 | 32600 | 32600 | 1606 |
| 527 | 20240619 | 100700 | 1953134150 | 32600 | 32650 | 32700 | 32600 | 768 |
| 528 | 20240619 | 100600 | 1928058700 | 32650 | 32650 | 32650 | 32650 | 261 |
| 529 | 20240619 | 100500 | 1919537050 | 32650 | 32700 | 32750 | 32650 | 2227 |
| 530 | 20240619 | 100400 | 1846763100 | 32700 | 32700 | 32800 | 32700 | 116 |
| 531 | 20240619 | 100300 | 1842969500 | 32700 | 32700 | 32800 | 32700 | 57 |
| 532 | 20240619 | 100200 | 1841105500 | 32800 | 32700 | 32800 | 32700 | 374 |
| 533 | 20240619 | 100100 | 1828866200 | 32750 | 32650 | 32750 | 32650 | 1002 |
| 534 | 20240619 | 100000 | 1796111450 | 32650 | 32800 | 32800 | 32650 | 3206 |
| 535 | 20240619 | 095900 | 1691231950 | 32700 | 32800 | 32800 | 32700 | 338 |
| 536 | 20240619 | 095800 | 1680162450 | 32750 | 32750 | 32800 | 32700 | 788 |
| 537 | 20240619 | 095700 | 1654381300 | 32750 | 32750 | 32800 | 32750 | 425 |
| 538 | 20240619 | 095600 | 1640454700 | 32700 | 32750 | 32750 | 32700 | 25 |
| 539 | 20240619 | 095500 | 1639636300 | 32700 | 32700 | 32750 | 32700 | 40 |
| 540 | 20240619 | 095400 | 1638328000 | 32700 | 32700 | 32750 | 32650 | 163 |
| 541 | 20240619 | 095300 | 1632998300 | 32700 | 32650 | 32750 | 32650 | 87 |
| 542 | 20240619 | 095200 | 1630149300 | 32650 | 32700 | 32750 | 32650 | 62 |
| 543 | 20240619 | 095100 | 1628122550 | 32650 | 32700 | 32700 | 32650 | 101 |
| 544 | 20240619 | 095000 | 1624823000 | 32700 | 32700 | 32750 | 32700 | 51 |
| 545 | 20240619 | 094900 | 1623155100 | 32700 | 32700 | 32700 | 32650 | 85 |
| 546 | 20240619 | 094800 | 1620375800 | 32750 | 32750 | 32750 | 32700 | 70 |
| 547 | 20240619 | 094700 | 1618086600 | 32650 | 32750 | 32750 | 32650 | 113 |
| 548 | 20240619 | 094600 | 1614387850 | 32700 | 32700 | 32700 | 32550 | 150 |
| 549 | 20240619 | 094500 | 1609490700 | 32600 | 32600 | 32700 | 32500 | 352 |
| 550 | 20240619 | 094400 | 1598032700 | 32600 | 32700 | 32700 | 32500 | 379 |
| 551 | 20240619 | 094300 | 1585696550 | 32700 | 32550 | 32700 | 32500 | 2275 |
| 552 | 20240619 | 094200 | 1511589300 | 32600 | 32550 | 32600 | 32500 | 890 |
| 553 | 20240619 | 094100 | 1482620500 | 32550 | 32600 | 32600 | 32550 | 4669 |
| 554 | 20240619 | 094000 | 1330532700 | 32600 | 32600 | 32700 | 32600 | 119 |
| 555 | 20240619 | 093900 | 1326653100 | 32650 | 32800 | 32800 | 32650 | 1715 |
| 556 | 20240619 | 093800 | 1270656400 | 32800 | 32700 | 32800 | 32650 | 831 |
| 557 | 20240619 | 093700 | 1243488900 | 32650 | 32700 | 32800 | 32650 | 549 |
| 558 | 20240619 | 093600 | 1225534550 | 32700 | 32700 | 32750 | 32700 | 122 |
| 559 | 20240619 | 093500 | 1221545100 | 32700 | 32750 | 32800 | 32700 | 800 |
| 560 | 20240619 | 093400 | 1195378500 | 32750 | 32750 | 32750 | 32750 | 99 |
| 561 | 20240619 | 093300 | 1192136250 | 32750 | 32800 | 32850 | 32750 | 323 |
| 562 | 20240619 | 093200 | 1181551700 | 32750 | 32800 | 32850 | 32750 | 133 |
| 563 | 20240619 | 093100 | 1177185300 | 32850 | 32800 | 32900 | 32800 | 227 |
| 564 | 20240619 | 093000 | 1169731350 | 32900 | 32750 | 32900 | 32750 | 1536 |
| 565 | 20240619 | 092900 | 1119360250 | 32800 | 32700 | 32800 | 32700 | 749 |
| 566 | 20240619 | 092800 | 1094834250 | 32700 | 32750 | 32750 | 32650 | 1142 |
| 567 | 20240619 | 092700 | 1057539800 | 32700 | 32650 | 32700 | 32650 | 432 |
| 568 | 20240619 | 092600 | 1043420200 | 32650 | 32650 | 32700 | 32600 | 443 |
| 569 | 20240619 | 092500 | 1028956750 | 32650 | 32650 | 32650 | 32650 | 1051 |
| 570 | 20240619 | 092400 | 994641600 | 32650 | 32650 | 32650 | 32650 | 66 |
| 571 | 20240619 | 092300 | 992486700 | 32650 | 32700 | 32750 | 32650 | 2355 |
| 572 | 20240619 | 092200 | 915480750 | 32700 | 32750 | 32750 | 32700 | 165 |
| 573 | 20240619 | 092100 | 910079250 | 32700 | 32800 | 32800 | 32700 | 2403 |
| 574 | 20240619 | 092000 | 831363000 | 32850 | 32850 | 32900 | 32800 | 115 |
| 575 | 20240619 | 091900 | 827585950 | 32900 | 32750 | 32900 | 32750 | 940 |
| 576 | 20240619 | 091800 | 796741100 | 32800 | 32750 | 32800 | 32750 | 192 |
| 577 | 20240619 | 091700 | 790444400 | 32750 | 32750 | 32750 | 32750 | 127 |
| 578 | 20240619 | 091600 | 786285150 | 32800 | 32750 | 32800 | 32750 | 361 |
| 579 | 20240619 | 091500 | 774449950 | 32750 | 32550 | 32750 | 32550 | 4888 |
| 580 | 20240619 | 091400 | 614654500 | 32550 | 32550 | 32600 | 32550 | 503 |
| 581 | 20240619 | 091300 | 598278900 | 32600 | 32550 | 32650 | 32550 | 604 |
| 582 | 20240619 | 091200 | 578590350 | 32600 | 32500 | 32750 | 32500 | 306 |
| 583 | 20240619 | 091100 | 568603050 | 32400 | 32400 | 32600 | 32400 | 531 |
| 584 | 20240619 | 091000 | 551345350 | 32500 | 32300 | 32500 | 32300 | 3661 |
| 585 | 20240619 | 090900 | 432756050 | 32300 | 32400 | 32400 | 32300 | 1733 |
| 586 | 20240619 | 090800 | 376711250 | 32350 | 32400 | 32400 | 32350 | 372 |
| 587 | 20240619 | 090700 | 364671600 | 32350 | 32400 | 32400 | 32350 | 155 |
| 588 | 20240619 | 090600 | 359650000 | 32350 | 32350 | 32550 | 32350 | 2341 |
| 589 | 20240619 | 090500 | 283794300 | 32400 | 32550 | 32550 | 32400 | 2292 |
| 590 | 20240619 | 090400 | 209330100 | 32550 | 32600 | 32600 | 32500 | 1155 |
| 591 | 20240619 | 090300 | 171709350 | 32600 | 32650 | 32750 | 32600 | 924 |
| 592 | 20240619 | 090200 | 141522650 | 32650 | 32700 | 32700 | 32650 | 487 |
| 593 | 20240619 | 090100 | 125610650 | 32700 | 32750 | 32800 | 32700 | 930 |
| 594 | 20240619 | 090000 | 95177500 | 32800 | 32950 | 33000 | 32800 | 2890 |