34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 192100 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 5913 |
| 3 | 20240625 | 192000 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 4 | 20240625 | 191900 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 5 | 20240625 | 191800 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 6 | 20240625 | 191700 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 7 | 20240625 | 191600 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 8 | 20240625 | 191500 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 9 | 20240625 | 191400 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 10 | 20240625 | 191300 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 11 | 20240625 | 191200 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 12 | 20240625 | 191100 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 13 | 20240625 | 191000 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 14 | 20240625 | 190900 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 15 | 20240625 | 190800 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 16 | 20240625 | 190700 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 17 | 20240625 | 190600 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 18 | 20240625 | 190500 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 19 | 20240625 | 190400 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 20 | 20240625 | 190300 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 21 | 20240625 | 190200 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 22 | 20240625 | 190100 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 23 | 20240625 | 190000 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 24 | 20240625 | 185900 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 25 | 20240625 | 185800 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 26 | 20240625 | 185700 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 27 | 20240625 | 185600 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 28 | 20240625 | 185500 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 29 | 20240625 | 185400 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 30 | 20240625 | 185300 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 31 | 20240625 | 185200 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 32 | 20240625 | 185100 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 5913 |
| 33 | 20240625 | 185000 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 34 | 20240625 | 184900 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 35 | 20240625 | 184800 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 36 | 20240625 | 184700 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 37 | 20240625 | 184600 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 38 | 20240625 | 184500 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 39 | 20240625 | 184400 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 40 | 20240625 | 184300 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 41 | 20240625 | 184200 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 42 | 20240625 | 184100 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 43 | 20240625 | 184000 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 44 | 20240625 | 183900 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 45 | 20240625 | 183800 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 46 | 20240625 | 183700 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 47 | 20240625 | 183600 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 48 | 20240625 | 183500 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 49 | 20240625 | 183400 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 50 | 20240625 | 183300 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 51 | 20240625 | 183200 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 52 | 20240625 | 183100 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 53 | 20240625 | 183000 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 54 | 20240625 | 182900 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 55 | 20240625 | 182800 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 56 | 20240625 | 182700 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 57 | 20240625 | 182600 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 58 | 20240625 | 182500 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 59 | 20240625 | 182400 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 60 | 20240625 | 182300 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 61 | 20240625 | 182200 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 62 | 20240625 | 182100 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 5913 |
| 63 | 20240625 | 182000 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 64 | 20240625 | 181900 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 65 | 20240625 | 181800 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 66 | 20240625 | 181700 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 67 | 20240625 | 181600 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 68 | 20240625 | 181500 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 69 | 20240625 | 181400 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 70 | 20240625 | 181300 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 71 | 20240625 | 181200 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 72 | 20240625 | 181100 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 73 | 20240625 | 181000 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 74 | 20240625 | 180900 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 75 | 20240625 | 180800 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 76 | 20240625 | 180700 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 77 | 20240625 | 180600 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 78 | 20240625 | 180500 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 79 | 20240625 | 180400 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 80 | 20240625 | 180300 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 81 | 20240625 | 180200 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 82 | 20240625 | 180100 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 83 | 20240625 | 180000 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 84 | 20240625 | 175900 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 85 | 20240625 | 175800 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 86 | 20240625 | 175700 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 87 | 20240625 | 175600 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 88 | 20240625 | 175500 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 89 | 20240625 | 175400 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 90 | 20240625 | 175300 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 91 | 20240625 | 175200 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 92 | 20240625 | 175100 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 5913 |
| 93 | 20240625 | 175000 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 94 | 20240625 | 174900 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 95 | 20240625 | 174800 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 96 | 20240625 | 174700 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 97 | 20240625 | 174600 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 98 | 20240625 | 174500 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 99 | 20240625 | 174400 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 100 | 20240625 | 174300 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 101 | 20240625 | 174200 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 102 | 20240625 | 174100 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 103 | 20240625 | 174000 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 104 | 20240625 | 173900 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 105 | 20240625 | 173800 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 106 | 20240625 | 173700 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 107 | 20240625 | 173600 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 108 | 20240625 | 173500 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 109 | 20240625 | 173400 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 110 | 20240625 | 173300 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 111 | 20240625 | 173200 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 112 | 20240625 | 173100 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 113 | 20240625 | 173000 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 114 | 20240625 | 172900 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 115 | 20240625 | 172800 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 116 | 20240625 | 172700 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 117 | 20240625 | 172600 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 118 | 20240625 | 172500 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 119 | 20240625 | 172400 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 120 | 20240625 | 172300 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 121 | 20240625 | 172200 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 122 | 20240625 | 172100 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 5913 |
| 123 | 20240625 | 172000 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 124 | 20240625 | 171900 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 125 | 20240625 | 171800 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 126 | 20240625 | 171700 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 127 | 20240625 | 171600 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 128 | 20240625 | 171500 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 129 | 20240625 | 171400 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 130 | 20240625 | 171300 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 131 | 20240625 | 171200 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 132 | 20240625 | 171100 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 133 | 20240625 | 171000 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 134 | 20240625 | 170900 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 135 | 20240625 | 170800 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 136 | 20240625 | 170700 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 137 | 20240625 | 170600 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 138 | 20240625 | 170500 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 139 | 20240625 | 170400 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 140 | 20240625 | 170300 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 141 | 20240625 | 170200 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 142 | 20240625 | 170100 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 143 | 20240625 | 170000 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 144 | 20240625 | 165900 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 145 | 20240625 | 165800 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 146 | 20240625 | 165700 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 147 | 20240625 | 165600 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 148 | 20240625 | 165500 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 149 | 20240625 | 165400 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 150 | 20240625 | 165300 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 151 | 20240625 | 165200 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 152 | 20240625 | 165100 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 5913 |
| 153 | 20240625 | 165000 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 154 | 20240625 | 164900 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 155 | 20240625 | 164800 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 156 | 20240625 | 164700 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 157 | 20240625 | 164600 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 158 | 20240625 | 164500 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 159 | 20240625 | 164400 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 160 | 20240625 | 164300 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 161 | 20240625 | 164200 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 162 | 20240625 | 164100 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 163 | 20240625 | 164000 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 164 | 20240625 | 163900 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 165 | 20240625 | 163800 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 166 | 20240625 | 163700 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 167 | 20240625 | 163600 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 168 | 20240625 | 163500 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 169 | 20240625 | 163400 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 170 | 20240625 | 163300 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 171 | 20240625 | 163200 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 172 | 20240625 | 163100 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 173 | 20240625 | 163000 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 174 | 20240625 | 162900 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 175 | 20240625 | 162800 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 176 | 20240625 | 162700 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 177 | 20240625 | 162600 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 178 | 20240625 | 162500 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 179 | 20240625 | 162400 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 180 | 20240625 | 162300 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 181 | 20240625 | 162200 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 182 | 20240625 | 162100 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 5913 |
| 183 | 20240625 | 162000 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 184 | 20240625 | 161900 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 185 | 20240625 | 161800 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 186 | 20240625 | 161700 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 187 | 20240625 | 161600 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 188 | 20240625 | 161500 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 189 | 20240625 | 161400 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 190 | 20240625 | 161300 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 191 | 20240625 | 161200 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 192 | 20240625 | 161100 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 193 | 20240625 | 161000 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 194 | 20240625 | 160900 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 195 | 20240625 | 160800 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 196 | 20240625 | 160700 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 197 | 20240625 | 160600 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 198 | 20240625 | 160500 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 199 | 20240625 | 160400 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 200 | 20240625 | 160300 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 201 | 20240625 | 160200 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 202 | 20240625 | 160100 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 203 | 20240625 | 160000 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 204 | 20240625 | 155900 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 205 | 20240625 | 155800 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 206 | 20240625 | 155700 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 207 | 20240625 | 155600 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 208 | 20240625 | 155500 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 209 | 20240625 | 155400 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 210 | 20240625 | 155300 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 211 | 20240625 | 155200 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 212 | 20240625 | 155100 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 5913 |
| 213 | 20240625 | 155000 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 214 | 20240625 | 154900 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 215 | 20240625 | 154800 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 216 | 20240625 | 154700 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 217 | 20240625 | 154600 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 218 | 20240625 | 154500 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 219 | 20240625 | 154400 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 220 | 20240625 | 154300 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 221 | 20240625 | 154200 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 222 | 20240625 | 154100 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 223 | 20240625 | 154000 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 224 | 20240625 | 153900 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 225 | 20240625 | 153800 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 226 | 20240625 | 153700 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 227 | 20240625 | 153600 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 228 | 20240625 | 153500 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 229 | 20240625 | 153400 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 230 | 20240625 | 153300 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 231 | 20240625 | 153200 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 232 | 20240625 | 153100 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 233 | 20240625 | 153000 | 18985286600 | 37000 | 37000 | 37000 | 37000 | 5913 |
| 234 | 20240625 | 152900 | 18766505600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 235 | 20240625 | 152800 | 18766505600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 236 | 20240625 | 152700 | 18766505600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 237 | 20240625 | 152600 | 18766505600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 238 | 20240625 | 152500 | 18766505600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 239 | 20240625 | 152400 | 18766505600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 240 | 20240625 | 152300 | 18766505600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 241 | 20240625 | 152200 | 18766505600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 242 | 20240625 | 152100 | 18766505600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 243 | 20240625 | 152000 | 18766505600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 244 | 20240625 | 151900 | 18766505600 | 36850 | 36750 | 36850 | 36700 | 781 |
| 245 | 20240625 | 151800 | 18737789900 | 36800 | 36700 | 36800 | 36700 | 450 |
| 246 | 20240625 | 151700 | 18721256050 | 36750 | 36800 | 36850 | 36750 | 1580 |
| 247 | 20240625 | 151600 | 18663136550 | 36800 | 36800 | 36900 | 36800 | 66 |
| 248 | 20240625 | 151500 | 18660703000 | 36700 | 36900 | 36950 | 36700 | 3399 |
| 249 | 20240625 | 151400 | 18535559500 | 36900 | 36900 | 36950 | 36900 | 242 |
| 250 | 20240625 | 151300 | 18526629450 | 36900 | 36900 | 36900 | 36850 | 432 |
| 251 | 20240625 | 151200 | 18510693000 | 36900 | 36950 | 36950 | 36850 | 400 |
| 252 | 20240625 | 151100 | 18495926250 | 36950 | 37050 | 37050 | 36950 | 145 |
| 253 | 20240625 | 151000 | 18490560900 | 37000 | 36950 | 37000 | 36900 | 583 |
| 254 | 20240625 | 150900 | 18468993400 | 36950 | 36950 | 37000 | 36900 | 850 |
| 255 | 20240625 | 150800 | 18437590150 | 36950 | 37150 | 37150 | 36950 | 1203 |
| 256 | 20240625 | 150700 | 18393073950 | 37150 | 36950 | 37150 | 36950 | 5221 |
| 257 | 20240625 | 150600 | 18199304050 | 36950 | 37000 | 37000 | 36950 | 575 |
| 258 | 20240625 | 150500 | 18178033300 | 37000 | 36900 | 37000 | 36800 | 394 |
| 259 | 20240625 | 150400 | 18163472000 | 36900 | 37000 | 37000 | 36800 | 3855 |
| 260 | 20240625 | 150300 | 18021163850 | 36950 | 36950 | 37000 | 36950 | 970 |
| 261 | 20240625 | 150200 | 17985289200 | 36950 | 36950 | 37000 | 36950 | 1752 |
| 262 | 20240625 | 150100 | 17920505650 | 36950 | 36900 | 37050 | 36900 | 517 |
| 263 | 20240625 | 150000 | 17901396250 | 36950 | 36950 | 37050 | 36850 | 1382 |
| 264 | 20240625 | 145900 | 17850240000 | 37050 | 37000 | 37050 | 36900 | 882 |
| 265 | 20240625 | 145800 | 17817594450 | 37000 | 36750 | 37000 | 36750 | 5620 |
| 266 | 20240625 | 145700 | 17610362250 | 36750 | 36750 | 36750 | 36750 | 14 |
| 267 | 20240625 | 145600 | 17609847750 | 36750 | 36800 | 36800 | 36700 | 785 |
| 268 | 20240625 | 145500 | 17580972950 | 36800 | 36750 | 36800 | 36750 | 568 |
| 269 | 20240625 | 145400 | 17560090550 | 36750 | 36750 | 36750 | 36700 | 198 |
| 270 | 20240625 | 145300 | 17552814250 | 36750 | 36750 | 36750 | 36700 | 560 |
| 271 | 20240625 | 145200 | 17532234650 | 36700 | 36750 | 36800 | 36700 | 917 |
| 272 | 20240625 | 145100 | 17498502550 | 36750 | 36750 | 36800 | 36650 | 1285 |
| 273 | 20240625 | 145000 | 17451275800 | 36700 | 36650 | 36800 | 36650 | 448 |
| 274 | 20240625 | 144900 | 17434825900 | 36700 | 36800 | 36800 | 36650 | 863 |
| 275 | 20240625 | 144800 | 17403155300 | 36850 | 36800 | 36850 | 36700 | 1318 |
| 276 | 20240625 | 144700 | 17354691550 | 36700 | 36800 | 36850 | 36700 | 1475 |
| 277 | 20240625 | 144600 | 17300377100 | 36800 | 36800 | 36850 | 36650 | 1315 |
| 278 | 20240625 | 144500 | 17251988050 | 36800 | 36750 | 36850 | 36600 | 2071 |
| 279 | 20240625 | 144400 | 17175718950 | 36800 | 36700 | 36800 | 36700 | 4561 |
| 280 | 20240625 | 144300 | 17007991650 | 36700 | 36500 | 36700 | 36450 | 1455 |
| 281 | 20240625 | 144200 | 16954647100 | 36500 | 36500 | 36500 | 36500 | 109 |
| 282 | 20240625 | 144100 | 16950668600 | 36500 | 36450 | 36500 | 36450 | 90 |
| 283 | 20240625 | 144000 | 16947386800 | 36500 | 36500 | 36500 | 36500 | 159 |
| 284 | 20240625 | 143900 | 16941583300 | 36500 | 36450 | 36500 | 36400 | 42 |
| 285 | 20240625 | 143800 | 16940050900 | 36450 | 36450 | 36450 | 36450 | 100 |
| 286 | 20240625 | 143700 | 16936405900 | 36450 | 36500 | 36500 | 36350 | 1355 |
| 287 | 20240625 | 143600 | 16887073050 | 36700 | 36650 | 36700 | 36650 | 309 |
| 288 | 20240625 | 143500 | 16875742400 | 36650 | 36700 | 36700 | 36550 | 606 |
| 289 | 20240625 | 143400 | 16853546850 | 36700 | 36400 | 36700 | 36350 | 4103 |
| 290 | 20240625 | 143300 | 16703329750 | 36400 | 36400 | 36450 | 36400 | 223 |
| 291 | 20240625 | 143200 | 16695206350 | 36400 | 36350 | 36400 | 36350 | 477 |
| 292 | 20240625 | 143100 | 16677853950 | 36350 | 36350 | 36350 | 36300 | 126 |
| 293 | 20240625 | 143000 | 16673276950 | 36350 | 36350 | 36350 | 36350 | 142 |
| 294 | 20240625 | 142900 | 16668115250 | 36350 | 36350 | 36350 | 36350 | 10 |
| 295 | 20240625 | 142800 | 16667751750 | 36350 | 36350 | 36350 | 36300 | 440 |
| 296 | 20240625 | 142700 | 16651760350 | 36400 | 36400 | 36400 | 36400 | 13 |
| 297 | 20240625 | 142600 | 16651287150 | 36350 | 36400 | 36400 | 36350 | 122 |
| 298 | 20240625 | 142500 | 16646852400 | 36400 | 36450 | 36450 | 36350 | 397 |
| 299 | 20240625 | 142400 | 16632416150 | 36450 | 36450 | 36450 | 36350 | 95 |
| 300 | 20240625 | 142300 | 16628957150 | 36450 | 36400 | 36450 | 36350 | 563 |
| 301 | 20240625 | 142200 | 16608452650 | 36450 | 36400 | 36450 | 36400 | 238 |
| 302 | 20240625 | 142100 | 16599785650 | 36350 | 36450 | 36450 | 36350 | 2127 |
| 303 | 20240625 | 142000 | 16522377300 | 36450 | 36400 | 36450 | 36400 | 238 |
| 304 | 20240625 | 141900 | 16513712500 | 36400 | 36450 | 36450 | 36400 | 236 |
| 305 | 20240625 | 141800 | 16505118650 | 36450 | 36450 | 36450 | 36400 | 28 |
| 306 | 20240625 | 141700 | 16504098850 | 36450 | 36450 | 36450 | 36400 | 110 |
| 307 | 20240625 | 141600 | 16500091750 | 36450 | 36450 | 36500 | 36450 | 121 |
| 308 | 20240625 | 141500 | 16495680200 | 36500 | 36500 | 36500 | 36450 | 45 |
| 309 | 20240625 | 141400 | 16494037850 | 36500 | 36400 | 36500 | 36400 | 72 |
| 310 | 20240625 | 141300 | 16491412450 | 36400 | 36550 | 36650 | 36400 | 1080 |
| 311 | 20240625 | 141200 | 16451997000 | 36500 | 36500 | 36500 | 36500 | 118 |
| 312 | 20240625 | 141100 | 16447690000 | 36500 | 36500 | 36550 | 36500 | 223 |
| 313 | 20240625 | 141000 | 16439545300 | 36500 | 36350 | 36500 | 36350 | 747 |
| 314 | 20240625 | 140900 | 16412356800 | 36350 | 36350 | 36350 | 36300 | 205 |
| 315 | 20240625 | 140800 | 16404907800 | 36350 | 36350 | 36350 | 36350 | 50 |
| 316 | 20240625 | 140700 | 16403090300 | 36350 | 36350 | 36350 | 36300 | 278 |
| 317 | 20240625 | 140600 | 16392985100 | 36400 | 36500 | 36500 | 36400 | 571 |
| 318 | 20240625 | 140500 | 16372191600 | 36500 | 36450 | 36500 | 36450 | 88 |
| 319 | 20240625 | 140400 | 16368982200 | 36450 | 36400 | 36450 | 36400 | 195 |
| 320 | 20240625 | 140300 | 16361881150 | 36450 | 36250 | 36450 | 36250 | 335 |
| 321 | 20240625 | 140200 | 16349714050 | 36250 | 36250 | 36250 | 36200 | 435 |
| 322 | 20240625 | 140100 | 16333945350 | 36250 | 36250 | 36250 | 36250 | 61 |
| 323 | 20240625 | 140000 | 16331734100 | 36250 | 36200 | 36250 | 36100 | 1135 |
| 324 | 20240625 | 135900 | 16290722300 | 36100 | 36250 | 36250 | 36100 | 2429 |
| 325 | 20240625 | 135800 | 16202883500 | 36250 | 36250 | 36300 | 36250 | 968 |
| 326 | 20240625 | 135700 | 16167780500 | 36250 | 36250 | 36300 | 36250 | 297 |
| 327 | 20240625 | 135600 | 16157014000 | 36300 | 36300 | 36300 | 36250 | 540 |
| 328 | 20240625 | 135500 | 16137424750 | 36300 | 36400 | 36400 | 36300 | 655 |
| 329 | 20240625 | 135400 | 16113630000 | 36400 | 36400 | 36400 | 36350 | 883 |
| 330 | 20240625 | 135300 | 16081488850 | 36400 | 36300 | 36400 | 36300 | 666 |
| 331 | 20240625 | 135200 | 16057299400 | 36300 | 36300 | 36350 | 36250 | 937 |
| 332 | 20240625 | 135100 | 16023276150 | 36350 | 36450 | 36450 | 36350 | 1156 |
| 333 | 20240625 | 135000 | 15981209900 | 36450 | 36450 | 36450 | 36450 | 407 |
| 334 | 20240625 | 134900 | 15966374750 | 36450 | 36500 | 36500 | 36450 | 372 |
| 335 | 20240625 | 134800 | 15952812250 | 36500 | 36500 | 36550 | 36500 | 235 |
| 336 | 20240625 | 134700 | 15944234650 | 36500 | 36550 | 36550 | 36500 | 306 |
| 337 | 20240625 | 134600 | 15933051400 | 36550 | 36450 | 36600 | 36450 | 522 |
| 338 | 20240625 | 134500 | 15913996450 | 36450 | 36500 | 36500 | 36450 | 1055 |
| 339 | 20240625 | 134400 | 15875510450 | 36500 | 36650 | 36650 | 36500 | 7265 |
| 340 | 20240625 | 134300 | 15609672650 | 36650 | 36650 | 36700 | 36650 | 274 |
| 341 | 20240625 | 134200 | 15599630000 | 36650 | 36700 | 36700 | 36650 | 70 |
| 342 | 20240625 | 134100 | 15597064450 | 36700 | 36700 | 36700 | 36700 | 0 |
| 343 | 20240625 | 134000 | 15597064450 | 36700 | 36700 | 36700 | 36700 | 2 |
| 344 | 20240625 | 133900 | 15596991050 | 36700 | 36650 | 36700 | 36650 | 76 |
| 345 | 20240625 | 133800 | 15594204100 | 36650 | 36700 | 36700 | 36650 | 504 |
| 346 | 20240625 | 133700 | 15575732100 | 36700 | 36750 | 36750 | 36700 | 19 |
| 347 | 20240625 | 133600 | 15575034700 | 36750 | 36750 | 36750 | 36700 | 250 |
| 348 | 20240625 | 133500 | 15565857200 | 36750 | 36750 | 36750 | 36750 | 2 |
| 349 | 20240625 | 133400 | 15565783700 | 36750 | 36700 | 36750 | 36700 | 80 |
| 350 | 20240625 | 133300 | 15562846150 | 36750 | 36750 | 36800 | 36750 | 174 |
| 351 | 20240625 | 133200 | 15556451500 | 36750 | 36700 | 36750 | 36700 | 931 |
| 352 | 20240625 | 133100 | 15522239200 | 36750 | 36700 | 36750 | 36700 | 36 |
| 353 | 20240625 | 133000 | 15520916950 | 36700 | 36750 | 36750 | 36700 | 501 |
| 354 | 20240625 | 132900 | 15502520200 | 36750 | 36800 | 36800 | 36700 | 81 |
| 355 | 20240625 | 132800 | 15499545750 | 36800 | 36700 | 36800 | 36700 | 2 |
| 356 | 20240625 | 132700 | 15499472250 | 36800 | 36800 | 36800 | 36800 | 394 |
| 357 | 20240625 | 132600 | 15484973050 | 36800 | 36700 | 36850 | 36700 | 1446 |
| 358 | 20240625 | 132500 | 15431822050 | 36700 | 36750 | 36750 | 36700 | 65 |
| 359 | 20240625 | 132400 | 15429436050 | 36750 | 36750 | 36800 | 36600 | 677 |
| 360 | 20240625 | 132300 | 15404593600 | 36800 | 36750 | 36800 | 36750 | 169 |
| 361 | 20240625 | 132200 | 15398378900 | 36750 | 36650 | 36750 | 36650 | 404 |
| 362 | 20240625 | 132100 | 15383546600 | 36650 | 36650 | 36650 | 36600 | 299 |
| 363 | 20240625 | 132000 | 15372602900 | 36650 | 36650 | 36650 | 36600 | 165 |
| 364 | 20240625 | 131900 | 15366556400 | 36650 | 36650 | 36650 | 36650 | 189 |
| 365 | 20240625 | 131800 | 15359629550 | 36700 | 36650 | 36700 | 36650 | 1499 |
| 366 | 20240625 | 131700 | 15304688700 | 36650 | 36700 | 36700 | 36650 | 163 |
| 367 | 20240625 | 131600 | 15298712250 | 36700 | 36700 | 36700 | 36650 | 447 |
| 368 | 20240625 | 131500 | 15282307550 | 36700 | 36750 | 36750 | 36700 | 211 |
| 369 | 20240625 | 131400 | 15274561750 | 36750 | 36750 | 36750 | 36750 | 30 |
| 370 | 20240625 | 131300 | 15273459250 | 36750 | 36700 | 36750 | 36700 | 89 |
| 371 | 20240625 | 131200 | 15270192900 | 36700 | 36750 | 36750 | 36700 | 137 |
| 372 | 20240625 | 131100 | 15265158200 | 36750 | 36750 | 36750 | 36750 | 13 |
| 373 | 20240625 | 131000 | 15264680450 | 36750 | 36800 | 36800 | 36700 | 87 |
| 374 | 20240625 | 130900 | 15261486800 | 36800 | 36700 | 36800 | 36700 | 433 |
| 375 | 20240625 | 130800 | 15245585500 | 36700 | 36700 | 36700 | 36700 | 369 |
| 376 | 20240625 | 130700 | 15232043200 | 36700 | 36750 | 36750 | 36700 | 429 |
| 377 | 20240625 | 130600 | 15216298150 | 36750 | 36750 | 36750 | 36750 | 86 |
| 378 | 20240625 | 130500 | 15213137650 | 36750 | 36750 | 36750 | 36750 | 61 |
| 379 | 20240625 | 130400 | 15210895900 | 36750 | 36750 | 36750 | 36750 | 90 |
| 380 | 20240625 | 130300 | 15207588400 | 36750 | 36750 | 36800 | 36750 | 70 |
| 381 | 20240625 | 130200 | 15205013400 | 36750 | 36750 | 36800 | 36750 | 176 |
| 382 | 20240625 | 130100 | 15198544950 | 36750 | 36750 | 36800 | 36750 | 423 |
| 383 | 20240625 | 130000 | 15182997200 | 36750 | 36750 | 36750 | 36700 | 403 |
| 384 | 20240625 | 125900 | 15168188300 | 36750 | 36800 | 36800 | 36750 | 131 |
| 385 | 20240625 | 125800 | 15163371300 | 36800 | 36800 | 36800 | 36800 | 136 |
| 386 | 20240625 | 125700 | 15158366500 | 36750 | 36750 | 36750 | 36750 | 65 |
| 387 | 20240625 | 125600 | 15155977750 | 36750 | 36750 | 36750 | 36750 | 278 |
| 388 | 20240625 | 125500 | 15145761250 | 36750 | 36750 | 36750 | 36750 | 113 |
| 389 | 20240625 | 125400 | 15141608500 | 36750 | 36750 | 36750 | 36750 | 50 |
| 390 | 20240625 | 125300 | 15139771000 | 36750 | 36750 | 36750 | 36750 | 153 |
| 391 | 20240625 | 125200 | 15134148250 | 36750 | 36800 | 36800 | 36750 | 257 |
| 392 | 20240625 | 125100 | 15124703250 | 36800 | 36800 | 36800 | 36750 | 545 |
| 393 | 20240625 | 125000 | 15104655500 | 36850 | 36850 | 36850 | 36850 | 1 |
| 394 | 20240625 | 124900 | 15104618650 | 36900 | 37000 | 37000 | 36900 | 20 |
| 395 | 20240625 | 124800 | 15103880350 | 37000 | 36850 | 37000 | 36800 | 1133 |
| 396 | 20240625 | 124700 | 15062170550 | 36850 | 36850 | 36850 | 36850 | 650 |
| 397 | 20240625 | 124600 | 15038218050 | 36850 | 36900 | 36900 | 36850 | 695 |
| 398 | 20240625 | 124500 | 15012578050 | 36900 | 36900 | 36900 | 36800 | 505 |
| 399 | 20240625 | 124400 | 14993949700 | 36850 | 36850 | 36900 | 36850 | 388 |
| 400 | 20240625 | 124300 | 14979651750 | 36850 | 36850 | 36850 | 36850 | 152 |
| 401 | 20240625 | 124200 | 14974050550 | 36850 | 36850 | 36850 | 36850 | 124 |
| 402 | 20240625 | 124100 | 14969481150 | 36800 | 36850 | 36850 | 36800 | 6 |
| 403 | 20240625 | 124000 | 14969260100 | 36850 | 36850 | 36850 | 36850 | 206 |
| 404 | 20240625 | 123900 | 14961669000 | 36850 | 36850 | 36900 | 36850 | 1772 |
| 405 | 20240625 | 123800 | 14896345800 | 36850 | 36850 | 36850 | 36850 | 295 |
| 406 | 20240625 | 123700 | 14885475050 | 36850 | 36950 | 37000 | 36850 | 475 |
| 407 | 20240625 | 123600 | 14867932600 | 37000 | 37000 | 37000 | 37000 | 2 |
| 408 | 20240625 | 123500 | 14867858600 | 37000 | 36950 | 37000 | 36950 | 140 |
| 409 | 20240625 | 123400 | 14862682100 | 37100 | 37100 | 37100 | 36950 | 246 |
| 410 | 20240625 | 123300 | 14853559100 | 37100 | 36900 | 37100 | 36900 | 3034 |
| 411 | 20240625 | 123200 | 14741409900 | 36900 | 36800 | 36900 | 36800 | 10509 |
| 412 | 20240625 | 123100 | 14354621000 | 36800 | 36750 | 36850 | 36750 | 1280 |
| 413 | 20240625 | 123000 | 14307515550 | 36750 | 36800 | 36800 | 36750 | 500 |
| 414 | 20240625 | 122900 | 14289115700 | 36850 | 36850 | 36850 | 36850 | 240 |
| 415 | 20240625 | 122800 | 14280271700 | 36850 | 36900 | 36900 | 36850 | 202 |
| 416 | 20240625 | 122700 | 14272819150 | 36900 | 37000 | 37000 | 36900 | 656 |
| 417 | 20240625 | 122600 | 14248588300 | 37000 | 36950 | 37000 | 36950 | 72 |
| 418 | 20240625 | 122500 | 14245924500 | 37000 | 37000 | 37000 | 37000 | 500 |
| 419 | 20240625 | 122400 | 14227424500 | 36900 | 36900 | 36900 | 36900 | 13 |
| 420 | 20240625 | 122300 | 14226944800 | 36900 | 36900 | 36900 | 36900 | 1104 |
| 421 | 20240625 | 122200 | 14186207200 | 36900 | 37100 | 37100 | 36900 | 126 |
| 422 | 20240625 | 122100 | 14181545200 | 37100 | 36950 | 37100 | 36950 | 1254 |
| 423 | 20240625 | 122000 | 14135163000 | 36950 | 36950 | 36950 | 36950 | 8 |
| 424 | 20240625 | 121900 | 14134867400 | 36950 | 36900 | 36950 | 36900 | 110 |
| 425 | 20240625 | 121800 | 14130807900 | 36950 | 36900 | 36950 | 36900 | 305 |
| 426 | 20240625 | 121700 | 14119553300 | 36900 | 36850 | 36900 | 36850 | 905 |
| 427 | 20240625 | 121600 | 14086203950 | 36850 | 36850 | 36850 | 36850 | 63 |
| 428 | 20240625 | 121500 | 14083882400 | 36850 | 36800 | 36900 | 36800 | 337 |
| 429 | 20240625 | 121400 | 14071466700 | 36800 | 36800 | 36800 | 36800 | 485 |
| 430 | 20240625 | 121300 | 14053618700 | 36800 | 36800 | 36800 | 36750 | 38 |
| 431 | 20240625 | 121200 | 14052221100 | 36750 | 36750 | 36750 | 36750 | 7 |
| 432 | 20240625 | 121100 | 14051963850 | 36750 | 36750 | 36750 | 36750 | 128 |
| 433 | 20240625 | 121000 | 14047259850 | 36750 | 36750 | 36750 | 36750 | 13 |
| 434 | 20240625 | 120900 | 14046782100 | 36750 | 36750 | 36750 | 36750 | 11 |
| 435 | 20240625 | 120800 | 14046377850 | 36750 | 36750 | 36750 | 36700 | 991 |
| 436 | 20240625 | 120700 | 14009978100 | 36750 | 36700 | 36750 | 36700 | 19 |
| 437 | 20240625 | 120600 | 14009280700 | 36700 | 36700 | 36750 | 36700 | 149 |
| 438 | 20240625 | 120500 | 14003808550 | 36700 | 36750 | 36750 | 36700 | 26 |
| 439 | 20240625 | 120400 | 14002853400 | 36650 | 36700 | 36750 | 36650 | 57 |
| 440 | 20240625 | 120300 | 14000762500 | 36700 | 36700 | 36700 | 36650 | 134 |
| 441 | 20240625 | 120200 | 13995844800 | 36700 | 36700 | 36700 | 36700 | 2 |
| 442 | 20240625 | 120100 | 13995771400 | 36750 | 36650 | 36750 | 36650 | 486 |
| 443 | 20240625 | 120000 | 13977915950 | 36650 | 36650 | 36650 | 36600 | 359 |
| 444 | 20240625 | 115900 | 13964760800 | 36650 | 36700 | 36700 | 36650 | 230 |
| 445 | 20240625 | 115800 | 13956323550 | 36700 | 36650 | 36700 | 36650 | 428 |
| 446 | 20240625 | 115700 | 13940635850 | 36650 | 36650 | 36650 | 36650 | 587 |
| 447 | 20240625 | 115600 | 13919122300 | 36700 | 36600 | 36700 | 36600 | 570 |
| 448 | 20240625 | 115500 | 13898239000 | 36600 | 36700 | 36700 | 36600 | 5378 |
| 449 | 20240625 | 115400 | 13701131000 | 36700 | 36800 | 36800 | 36700 | 1961 |
| 450 | 20240625 | 115300 | 13628980750 | 36800 | 36800 | 36800 | 36800 | 861 |
| 451 | 20240625 | 115200 | 13597295950 | 36800 | 36800 | 36850 | 36800 | 241 |
| 452 | 20240625 | 115100 | 13588426950 | 36850 | 36850 | 36850 | 36800 | 568 |
| 453 | 20240625 | 115000 | 13567497650 | 36850 | 36850 | 36850 | 36850 | 166 |
| 454 | 20240625 | 114900 | 13561380550 | 36850 | 36850 | 36850 | 36850 | 51 |
| 455 | 20240625 | 114800 | 13559501200 | 36850 | 36850 | 36850 | 36850 | 17 |
| 456 | 20240625 | 114700 | 13558874750 | 36850 | 36850 | 36900 | 36850 | 201 |
| 457 | 20240625 | 114600 | 13551464500 | 36800 | 36750 | 36800 | 36750 | 430 |
| 458 | 20240625 | 114500 | 13535646600 | 36750 | 36800 | 36800 | 36750 | 6 |
| 459 | 20240625 | 114400 | 13535426050 | 36800 | 36800 | 36800 | 36750 | 696 |
| 460 | 20240625 | 114300 | 13509839750 | 36800 | 36750 | 36800 | 36750 | 292 |
| 461 | 20240625 | 114200 | 13499095000 | 36750 | 36800 | 36800 | 36750 | 59 |
| 462 | 20240625 | 114100 | 13496925300 | 36800 | 36750 | 36800 | 36750 | 107 |
| 463 | 20240625 | 114000 | 13492990000 | 36750 | 36750 | 36800 | 36750 | 771 |
| 464 | 20240625 | 113900 | 13464653050 | 36750 | 36750 | 36800 | 36750 | 254 |
| 465 | 20240625 | 113800 | 13455318450 | 36800 | 36750 | 36800 | 36750 | 1152 |
| 466 | 20240625 | 113700 | 13412926750 | 36800 | 36850 | 36900 | 36800 | 978 |
| 467 | 20240625 | 113600 | 13376933350 | 36850 | 36850 | 36850 | 36850 | 90 |
| 468 | 20240625 | 113500 | 13373616850 | 36850 | 36800 | 36850 | 36800 | 87 |
| 469 | 20240625 | 113400 | 13370414950 | 36800 | 36800 | 36800 | 36800 | 218 |
| 470 | 20240625 | 113300 | 13362392550 | 36850 | 36850 | 36850 | 36800 | 1003 |
| 471 | 20240625 | 113200 | 13325442850 | 36850 | 36900 | 36900 | 36850 | 816 |
| 472 | 20240625 | 113100 | 13295350500 | 36900 | 36950 | 36950 | 36900 | 399 |
| 473 | 20240625 | 113000 | 13280623650 | 36950 | 36950 | 36950 | 36950 | 156 |
| 474 | 20240625 | 112900 | 13274859450 | 36950 | 37000 | 37000 | 36950 | 311 |
| 475 | 20240625 | 112800 | 13263353700 | 37050 | 37100 | 37100 | 37050 | 176 |
| 476 | 20240625 | 112700 | 13256832850 | 37050 | 37050 | 37050 | 37050 | 36 |
| 477 | 20240625 | 112600 | 13255499050 | 37100 | 37000 | 37100 | 37000 | 517 |
| 478 | 20240625 | 112500 | 13236344350 | 37000 | 37000 | 37000 | 37000 | 66 |
| 479 | 20240625 | 112400 | 13233902350 | 37000 | 37000 | 37050 | 36950 | 91 |
| 480 | 20240625 | 112300 | 13230532950 | 37050 | 37000 | 37050 | 37000 | 194 |
| 481 | 20240625 | 112200 | 13223354450 | 36950 | 36950 | 36950 | 36950 | 147 |
| 482 | 20240625 | 112100 | 13217922800 | 36950 | 36950 | 36950 | 36950 | 35 |
| 483 | 20240625 | 112000 | 13216629550 | 36950 | 36950 | 36950 | 36950 | 20 |
| 484 | 20240625 | 111900 | 13215890550 | 36950 | 37000 | 37000 | 36950 | 155 |
| 485 | 20240625 | 111800 | 13210159350 | 36950 | 36950 | 37000 | 36950 | 165 |
| 486 | 20240625 | 111700 | 13204057100 | 37000 | 36950 | 37050 | 36950 | 725 |
| 487 | 20240625 | 111600 | 13177244300 | 36950 | 36950 | 36950 | 36900 | 207 |
| 488 | 20240625 | 111500 | 13169596750 | 36950 | 36950 | 36950 | 36950 | 4 |
| 489 | 20240625 | 111400 | 13169448950 | 36900 | 36950 | 37000 | 36900 | 165 |
| 490 | 20240625 | 111300 | 13163352450 | 37000 | 37050 | 37050 | 37000 | 402 |
| 491 | 20240625 | 111200 | 13148463650 | 37050 | 36900 | 37050 | 36900 | 780 |
| 492 | 20240625 | 111100 | 13119600250 | 36850 | 36900 | 36900 | 36850 | 1918 |
| 493 | 20240625 | 111000 | 13048890950 | 36900 | 37050 | 37050 | 36900 | 1111 |
| 494 | 20240625 | 110900 | 13007731000 | 37050 | 36900 | 37050 | 36900 | 356 |
| 495 | 20240625 | 110800 | 12994552900 | 36900 | 36950 | 37000 | 36900 | 329 |
| 496 | 20240625 | 110700 | 12982404550 | 36950 | 37050 | 37100 | 36950 | 684 |
| 497 | 20240625 | 110600 | 12957081500 | 37050 | 37000 | 37050 | 37000 | 290 |
| 498 | 20240625 | 110500 | 12946337950 | 37000 | 36750 | 37000 | 36750 | 1687 |
| 499 | 20240625 | 110400 | 12884088100 | 36750 | 36800 | 36850 | 36750 | 1886 |
| 500 | 20240625 | 110300 | 12814736250 | 36800 | 36850 | 36850 | 36800 | 487 |
| 501 | 20240625 | 110200 | 12796793550 | 36850 | 36850 | 36900 | 36800 | 906 |
| 502 | 20240625 | 110100 | 12763384400 | 36850 | 36850 | 36850 | 36800 | 101 |
| 503 | 20240625 | 110000 | 12759664750 | 36800 | 36850 | 36900 | 36800 | 542 |
| 504 | 20240625 | 105900 | 12739693200 | 36800 | 36800 | 36850 | 36800 | 838 |
| 505 | 20240625 | 105800 | 12708854150 | 36800 | 36850 | 36850 | 36800 | 1422 |
| 506 | 20240625 | 105700 | 12656494400 | 36850 | 36900 | 36900 | 36850 | 600 |
| 507 | 20240625 | 105600 | 12634375800 | 36900 | 36950 | 36950 | 36850 | 2972 |
| 508 | 20240625 | 105500 | 12524657350 | 36950 | 37050 | 37050 | 36950 | 1697 |
| 509 | 20240625 | 105400 | 12461857700 | 37050 | 37150 | 37200 | 37050 | 2476 |
| 510 | 20240625 | 105300 | 12370021500 | 37150 | 37150 | 37150 | 37150 | 2136 |
| 511 | 20240625 | 105200 | 12290669100 | 37150 | 37150 | 37200 | 37150 | 151 |
| 512 | 20240625 | 105100 | 12285058450 | 37150 | 37300 | 37300 | 37150 | 911 |
| 513 | 20240625 | 105000 | 12251164200 | 37250 | 37250 | 37250 | 37250 | 91 |
| 514 | 20240625 | 104900 | 12247774450 | 37300 | 37250 | 37300 | 37250 | 201 |
| 515 | 20240625 | 104800 | 12240284200 | 37250 | 37250 | 37300 | 37250 | 63 |
| 516 | 20240625 | 104700 | 12237936650 | 37250 | 37300 | 37300 | 37250 | 377 |
| 517 | 20240625 | 104600 | 12223884000 | 37300 | 37300 | 37300 | 37250 | 176 |
| 518 | 20240625 | 104500 | 12217321950 | 37250 | 37250 | 37300 | 37200 | 1609 |
| 519 | 20240625 | 104400 | 12157378050 | 37250 | 37200 | 37250 | 37200 | 475 |
| 520 | 20240625 | 104300 | 12139693550 | 37200 | 37150 | 37200 | 37150 | 262 |
| 521 | 20240625 | 104200 | 12129949550 | 37150 | 37200 | 37200 | 37150 | 325 |
| 522 | 20240625 | 104100 | 12117865500 | 37200 | 37200 | 37200 | 37150 | 360 |
| 523 | 20240625 | 104000 | 12104475500 | 37200 | 37250 | 37250 | 37200 | 58 |
| 524 | 20240625 | 103900 | 12102315050 | 37250 | 37300 | 37300 | 37250 | 307 |
| 525 | 20240625 | 103800 | 12090866200 | 37300 | 37300 | 37300 | 37250 | 50 |
| 526 | 20240625 | 103700 | 12089001250 | 37250 | 37150 | 37250 | 37150 | 4040 |
| 527 | 20240625 | 103600 | 11938744400 | 37200 | 37150 | 37200 | 37150 | 518 |
| 528 | 20240625 | 103500 | 11919480450 | 37150 | 37200 | 37200 | 37150 | 90 |
| 529 | 20240625 | 103400 | 11916132600 | 37200 | 37250 | 37250 | 37150 | 336 |
| 530 | 20240625 | 103300 | 11903647550 | 37250 | 37250 | 37250 | 37150 | 257 |
| 531 | 20240625 | 103200 | 11894085150 | 37250 | 37150 | 37250 | 37150 | 551 |
| 532 | 20240625 | 103100 | 11873596650 | 37150 | 37200 | 37300 | 37100 | 717 |
| 533 | 20240625 | 103000 | 11846950800 | 37200 | 37450 | 37450 | 37200 | 3137 |
| 534 | 20240625 | 102900 | 11729839950 | 37400 | 37450 | 37500 | 37400 | 873 |
| 535 | 20240625 | 102800 | 11697145400 | 37500 | 37450 | 37550 | 37450 | 491 |
| 536 | 20240625 | 102700 | 11678730950 | 37450 | 37450 | 37450 | 37400 | 292 |
| 537 | 20240625 | 102600 | 11667797700 | 37450 | 37450 | 37450 | 37400 | 1651 |
| 538 | 20240625 | 102500 | 11605968800 | 37450 | 37550 | 37550 | 37450 | 413 |
| 539 | 20240625 | 102400 | 11590477400 | 37550 | 37450 | 37550 | 37450 | 1426 |
| 540 | 20240625 | 102300 | 11537057950 | 37500 | 37650 | 37650 | 37500 | 4451 |
| 541 | 20240625 | 102200 | 11369854300 | 37650 | 37650 | 37700 | 37600 | 4587 |
| 542 | 20240625 | 102100 | 11197048000 | 37650 | 37550 | 37650 | 37550 | 3827 |
| 543 | 20240625 | 102000 | 11053127300 | 37550 | 37500 | 37550 | 37450 | 2169 |
| 544 | 20240625 | 101900 | 10971745150 | 37500 | 37350 | 37550 | 37350 | 7261 |
| 545 | 20240625 | 101800 | 10699799300 | 37350 | 37400 | 37400 | 37350 | 1550 |
| 546 | 20240625 | 101700 | 10641836800 | 37450 | 37350 | 37450 | 37350 | 1883 |
| 547 | 20240625 | 101600 | 10571407100 | 37350 | 37350 | 37400 | 37250 | 1409 |
| 548 | 20240625 | 101500 | 10518823350 | 37350 | 37100 | 37400 | 37100 | 4336 |
| 549 | 20240625 | 101400 | 10357057300 | 37150 | 37200 | 37200 | 37150 | 2590 |
| 550 | 20240625 | 101300 | 10260830100 | 37200 | 37150 | 37250 | 37150 | 560 |
| 551 | 20240625 | 101200 | 10240018050 | 37150 | 37150 | 37200 | 37150 | 253 |
| 552 | 20240625 | 101100 | 10230618950 | 37150 | 37100 | 37300 | 37100 | 2145 |
| 553 | 20240625 | 101000 | 10150857500 | 37100 | 37050 | 37100 | 37050 | 135 |
| 554 | 20240625 | 100900 | 10145849550 | 37050 | 37150 | 37150 | 37000 | 439 |
| 555 | 20240625 | 100800 | 10129583350 | 37200 | 37100 | 37200 | 37000 | 1665 |
| 556 | 20240625 | 100700 | 10067816400 | 37100 | 37100 | 37150 | 37000 | 1505 |
| 557 | 20240625 | 100600 | 10011980050 | 37000 | 37100 | 37100 | 37000 | 2411 |
| 558 | 20240625 | 100500 | 9922750550 | 37050 | 37150 | 37150 | 37050 | 1057 |
| 559 | 20240625 | 100400 | 9883571200 | 37150 | 37150 | 37250 | 37050 | 3160 |
| 560 | 20240625 | 100300 | 9766194400 | 37250 | 37300 | 37300 | 37200 | 2557 |
| 561 | 20240625 | 100200 | 9670955050 | 37250 | 37400 | 37400 | 37250 | 4982 |
| 562 | 20240625 | 100100 | 9484666950 | 37350 | 37150 | 37350 | 37100 | 19640 |
| 563 | 20240625 | 100000 | 8754172300 | 37150 | 37100 | 37200 | 37050 | 2404 |
| 564 | 20240625 | 095900 | 8664848150 | 37200 | 37100 | 37300 | 37050 | 1613 |
| 565 | 20240625 | 095800 | 8604894550 | 37100 | 37150 | 37300 | 37100 | 921 |
| 566 | 20240625 | 095700 | 8570671250 | 37200 | 37150 | 37300 | 37050 | 2443 |
| 567 | 20240625 | 095600 | 8479868450 | 37150 | 37050 | 37150 | 37050 | 1898 |
| 568 | 20240625 | 095500 | 8409462200 | 37050 | 37050 | 37100 | 37000 | 1630 |
| 569 | 20240625 | 095400 | 8349055800 | 37100 | 37300 | 37300 | 37000 | 6888 |
| 570 | 20240625 | 095300 | 8093237800 | 37300 | 37350 | 37400 | 37300 | 2025 |
| 571 | 20240625 | 095200 | 8017662650 | 37400 | 37300 | 37400 | 37300 | 1586 |
| 572 | 20240625 | 095100 | 7958449150 | 37350 | 37500 | 37500 | 37300 | 1791 |
| 573 | 20240625 | 095000 | 7891475050 | 37500 | 37350 | 37650 | 37350 | 5815 |
| 574 | 20240625 | 094900 | 7673112850 | 37350 | 37650 | 37650 | 37200 | 9090 |
| 575 | 20240625 | 094800 | 7332676700 | 37600 | 37650 | 37800 | 37500 | 9934 |
| 576 | 20240625 | 094700 | 6958499850 | 37650 | 37150 | 37850 | 37150 | 24590 |
| 577 | 20240625 | 094600 | 6034471000 | 37200 | 37100 | 37250 | 37050 | 5300 |
| 578 | 20240625 | 094500 | 5837592400 | 37100 | 37100 | 37100 | 37000 | 4305 |
| 579 | 20240625 | 094400 | 5677990700 | 37050 | 36900 | 37050 | 36850 | 6292 |
| 580 | 20240625 | 094300 | 5445356000 | 36900 | 36900 | 36950 | 36800 | 3618 |
| 581 | 20240625 | 094200 | 5311784650 | 36900 | 36500 | 36900 | 36450 | 12173 |
| 582 | 20240625 | 094100 | 4864678850 | 36550 | 36550 | 36600 | 36400 | 1903 |
| 583 | 20240625 | 094000 | 4795207600 | 36600 | 36450 | 36650 | 36450 | 987 |
| 584 | 20240625 | 093900 | 4759104500 | 36500 | 36450 | 36600 | 36400 | 1391 |
| 585 | 20240625 | 093800 | 4708338300 | 36350 | 36400 | 36400 | 36150 | 2738 |
| 586 | 20240625 | 093700 | 4608967900 | 36450 | 36350 | 36600 | 36300 | 1998 |
| 587 | 20240625 | 093600 | 4536017350 | 36300 | 36450 | 36450 | 36250 | 2244 |
| 588 | 20240625 | 093500 | 4454454050 | 36400 | 36600 | 36750 | 36400 | 4352 |
| 589 | 20240625 | 093400 | 4295194750 | 36600 | 36650 | 36650 | 36500 | 2486 |
| 590 | 20240625 | 093300 | 4204196550 | 36600 | 36500 | 36650 | 36400 | 3826 |
| 591 | 20240625 | 093200 | 4064416600 | 36550 | 36400 | 36600 | 36400 | 2453 |
| 592 | 20240625 | 093100 | 3974892700 | 36400 | 36450 | 36450 | 36300 | 1278 |
| 593 | 20240625 | 093000 | 3928387850 | 36450 | 36550 | 36650 | 36350 | 1995 |
| 594 | 20240625 | 092900 | 3855524050 | 36650 | 36650 | 36700 | 36550 | 4617 |
| 595 | 20240625 | 092800 | 3686159050 | 36600 | 36500 | 36650 | 36400 | 6383 |
| 596 | 20240625 | 092700 | 3452890650 | 36600 | 36150 | 36650 | 36150 | 10127 |
| 597 | 20240625 | 092600 | 3083518750 | 36200 | 36100 | 36200 | 36050 | 1803 |
| 598 | 20240625 | 092500 | 3018442250 | 36100 | 36250 | 36250 | 36100 | 1932 |
| 599 | 20240625 | 092400 | 2948470150 | 36250 | 35900 | 36250 | 35900 | 2540 |
| 600 | 20240625 | 092300 | 2856668850 | 35900 | 35800 | 35900 | 35750 | 1620 |
| 601 | 20240625 | 092200 | 2798562350 | 35750 | 35750 | 35750 | 35700 | 210 |
| 602 | 20240625 | 092100 | 2791058850 | 35750 | 35900 | 35950 | 35750 | 1589 |
| 603 | 20240625 | 092000 | 2734071200 | 35950 | 36050 | 36100 | 35900 | 13529 |
| 604 | 20240625 | 091900 | 2246353950 | 36050 | 36050 | 36150 | 35900 | 3501 |
| 605 | 20240625 | 091800 | 2120320250 | 35950 | 35850 | 36100 | 35850 | 5150 |
| 606 | 20240625 | 091700 | 1934803100 | 35900 | 35600 | 35900 | 35600 | 2451 |
| 607 | 20240625 | 091600 | 1847037850 | 35600 | 35550 | 35650 | 35400 | 2647 |
| 608 | 20240625 | 091500 | 1752987850 | 35550 | 35400 | 35600 | 35400 | 790 |
| 609 | 20240625 | 091400 | 1724918100 | 35500 | 35300 | 35500 | 35200 | 2877 |
| 610 | 20240625 | 091300 | 1623108400 | 35300 | 35100 | 35300 | 35100 | 1090 |
| 611 | 20240625 | 091200 | 1584709050 | 35100 | 35150 | 35200 | 35100 | 3828 |
| 612 | 20240625 | 091100 | 1450185250 | 35200 | 35450 | 35450 | 35200 | 6697 |
| 613 | 20240625 | 091000 | 1213885600 | 35500 | 35600 | 35600 | 35350 | 4263 |
| 614 | 20240625 | 090900 | 1062811550 | 35600 | 35500 | 35600 | 35450 | 862 |
| 615 | 20240625 | 090800 | 1032205700 | 35500 | 35650 | 35650 | 35500 | 1851 |
| 616 | 20240625 | 090700 | 966405250 | 35700 | 35700 | 35750 | 35650 | 1136 |
| 617 | 20240625 | 090600 | 925834000 | 35700 | 35750 | 35750 | 35650 | 1150 |
| 618 | 20240625 | 090500 | 884777500 | 35750 | 35850 | 35850 | 35750 | 2893 |
| 619 | 20240625 | 090400 | 781167250 | 35800 | 35700 | 35850 | 35650 | 786 |
| 620 | 20240625 | 090300 | 753075750 | 35700 | 35900 | 35900 | 35600 | 2147 |
| 621 | 20240625 | 090200 | 676395050 | 35850 | 35850 | 36000 | 35700 | 3343 |
| 622 | 20240625 | 090100 | 556943150 | 35850 | 35700 | 36000 | 35450 | 1420 |
| 623 | 20240625 | 090000 | 506098650 | 35800 | 35550 | 35800 | 35250 | 14162 |