35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 192600 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 44086 |
| 3 | 20240607 | 192500 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 4 | 20240607 | 192400 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 5 | 20240607 | 192300 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 6 | 20240607 | 192200 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 7 | 20240607 | 192100 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 8 | 20240607 | 192000 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 9 | 20240607 | 191900 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 10 | 20240607 | 191800 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 11 | 20240607 | 191700 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 12 | 20240607 | 191600 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 13 | 20240607 | 191500 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 14 | 20240607 | 191400 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 15 | 20240607 | 191300 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 16 | 20240607 | 191200 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 17 | 20240607 | 191100 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 18 | 20240607 | 191000 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 19 | 20240607 | 190900 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 20 | 20240607 | 190800 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 21 | 20240607 | 190700 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 22 | 20240607 | 190600 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 23 | 20240607 | 190500 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 24 | 20240607 | 190400 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 25 | 20240607 | 190300 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 26 | 20240607 | 190200 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 27 | 20240607 | 190100 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 28 | 20240607 | 190000 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 29 | 20240607 | 185900 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 30 | 20240607 | 185800 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 31 | 20240607 | 185700 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 32 | 20240607 | 185600 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 44086 |
| 33 | 20240607 | 185500 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 34 | 20240607 | 185400 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 35 | 20240607 | 185300 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 36 | 20240607 | 185200 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 37 | 20240607 | 185100 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 38 | 20240607 | 185000 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 39 | 20240607 | 184900 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 40 | 20240607 | 184800 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 41 | 20240607 | 184700 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 42 | 20240607 | 184600 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 43 | 20240607 | 184500 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 44 | 20240607 | 184400 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 45 | 20240607 | 184300 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 46 | 20240607 | 184200 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 47 | 20240607 | 184100 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 48 | 20240607 | 184000 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 49 | 20240607 | 183900 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 50 | 20240607 | 183800 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 51 | 20240607 | 183700 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 52 | 20240607 | 183600 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 53 | 20240607 | 183500 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 54 | 20240607 | 183400 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 55 | 20240607 | 183300 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 56 | 20240607 | 183200 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 57 | 20240607 | 183100 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 58 | 20240607 | 183000 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 59 | 20240607 | 182900 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 60 | 20240607 | 182800 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 61 | 20240607 | 182700 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 62 | 20240607 | 182600 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 44086 |
| 63 | 20240607 | 182500 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 64 | 20240607 | 182400 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 65 | 20240607 | 182300 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 66 | 20240607 | 182200 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 67 | 20240607 | 182100 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 68 | 20240607 | 182000 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 69 | 20240607 | 181900 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 70 | 20240607 | 181800 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 71 | 20240607 | 181700 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 72 | 20240607 | 181600 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 73 | 20240607 | 181500 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 74 | 20240607 | 181400 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 75 | 20240607 | 181300 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 76 | 20240607 | 181200 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 77 | 20240607 | 181100 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 78 | 20240607 | 181000 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 79 | 20240607 | 180900 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 80 | 20240607 | 180800 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 81 | 20240607 | 180700 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 82 | 20240607 | 180600 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 83 | 20240607 | 180500 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 84 | 20240607 | 180400 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 85 | 20240607 | 180300 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 86 | 20240607 | 180200 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 87 | 20240607 | 180100 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 88 | 20240607 | 180000 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 89 | 20240607 | 175900 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 90 | 20240607 | 175800 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 91 | 20240607 | 175700 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 92 | 20240607 | 175600 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 44086 |
| 93 | 20240607 | 175500 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 94 | 20240607 | 175400 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 95 | 20240607 | 175300 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 96 | 20240607 | 175200 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 97 | 20240607 | 175100 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 98 | 20240607 | 175000 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 99 | 20240607 | 174900 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 100 | 20240607 | 174800 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 101 | 20240607 | 174700 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 102 | 20240607 | 174600 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 103 | 20240607 | 174500 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 104 | 20240607 | 174400 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 105 | 20240607 | 174300 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 106 | 20240607 | 174200 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 107 | 20240607 | 174100 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 108 | 20240607 | 174000 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 109 | 20240607 | 173900 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 110 | 20240607 | 173800 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 111 | 20240607 | 173700 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 112 | 20240607 | 173600 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 113 | 20240607 | 173500 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 114 | 20240607 | 173400 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 115 | 20240607 | 173300 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 116 | 20240607 | 173200 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 117 | 20240607 | 173100 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 118 | 20240607 | 173000 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 119 | 20240607 | 172900 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 120 | 20240607 | 172800 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 121 | 20240607 | 172700 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 122 | 20240607 | 172600 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 44086 |
| 123 | 20240607 | 172500 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 124 | 20240607 | 172400 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 125 | 20240607 | 172300 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 126 | 20240607 | 172200 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 127 | 20240607 | 172100 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 128 | 20240607 | 172000 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 129 | 20240607 | 171900 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 130 | 20240607 | 171800 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 131 | 20240607 | 171700 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 132 | 20240607 | 171600 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 133 | 20240607 | 171500 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 134 | 20240607 | 171400 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 135 | 20240607 | 171300 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 136 | 20240607 | 171200 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 137 | 20240607 | 171100 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 138 | 20240607 | 171000 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 139 | 20240607 | 170900 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 140 | 20240607 | 170800 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 141 | 20240607 | 170700 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 142 | 20240607 | 170600 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 143 | 20240607 | 170500 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 144 | 20240607 | 170400 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 145 | 20240607 | 170300 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 146 | 20240607 | 170200 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 147 | 20240607 | 170100 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 148 | 20240607 | 170000 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 149 | 20240607 | 165900 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 150 | 20240607 | 165800 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 151 | 20240607 | 165700 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 152 | 20240607 | 165600 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 44086 |
| 153 | 20240607 | 165500 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 154 | 20240607 | 165400 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 155 | 20240607 | 165300 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 156 | 20240607 | 165200 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 157 | 20240607 | 165100 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 158 | 20240607 | 165000 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 159 | 20240607 | 164900 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 160 | 20240607 | 164800 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 161 | 20240607 | 164700 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 162 | 20240607 | 164600 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 163 | 20240607 | 164500 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 164 | 20240607 | 164400 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 165 | 20240607 | 164300 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 166 | 20240607 | 164200 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 167 | 20240607 | 164100 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 168 | 20240607 | 164000 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 169 | 20240607 | 163900 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 170 | 20240607 | 163800 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 171 | 20240607 | 163700 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 172 | 20240607 | 163600 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 173 | 20240607 | 163500 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 174 | 20240607 | 163400 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 175 | 20240607 | 163300 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 176 | 20240607 | 163200 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 177 | 20240607 | 163100 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 178 | 20240607 | 163000 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 179 | 20240607 | 162900 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 180 | 20240607 | 162800 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 181 | 20240607 | 162700 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 182 | 20240607 | 162600 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 44086 |
| 183 | 20240607 | 162500 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 184 | 20240607 | 162400 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 185 | 20240607 | 162300 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 186 | 20240607 | 162200 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 187 | 20240607 | 162100 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 188 | 20240607 | 162000 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 189 | 20240607 | 161900 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 190 | 20240607 | 161800 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 191 | 20240607 | 161700 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 192 | 20240607 | 161600 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 193 | 20240607 | 161500 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 194 | 20240607 | 161400 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 195 | 20240607 | 161300 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 196 | 20240607 | 161200 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 197 | 20240607 | 161100 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 198 | 20240607 | 161000 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 199 | 20240607 | 160900 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 200 | 20240607 | 160800 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 201 | 20240607 | 160700 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 202 | 20240607 | 160600 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 203 | 20240607 | 160500 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 204 | 20240607 | 160400 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 205 | 20240607 | 160300 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 206 | 20240607 | 160200 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 207 | 20240607 | 160100 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 208 | 20240607 | 160000 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 209 | 20240607 | 155900 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 210 | 20240607 | 155800 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 211 | 20240607 | 155700 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 212 | 20240607 | 155600 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 44086 |
| 213 | 20240607 | 155500 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 214 | 20240607 | 155400 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 215 | 20240607 | 155300 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 216 | 20240607 | 155200 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 217 | 20240607 | 155100 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 218 | 20240607 | 155000 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 219 | 20240607 | 154900 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 220 | 20240607 | 154800 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 221 | 20240607 | 154700 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 222 | 20240607 | 154600 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 223 | 20240607 | 154500 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 224 | 20240607 | 154400 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 225 | 20240607 | 154300 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 226 | 20240607 | 154200 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 227 | 20240607 | 154100 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 228 | 20240607 | 154000 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 229 | 20240607 | 153900 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 230 | 20240607 | 153800 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 231 | 20240607 | 153700 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 232 | 20240607 | 153600 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 233 | 20240607 | 153500 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 234 | 20240607 | 153400 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 235 | 20240607 | 153300 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 236 | 20240607 | 153200 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 237 | 20240607 | 153100 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 238 | 20240607 | 153000 | 164076059550 | 28250 | 28250 | 28250 | 28250 | 44086 |
| 239 | 20240607 | 152900 | 162830630050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 240 | 20240607 | 152800 | 162830630050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 241 | 20240607 | 152700 | 162830630050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 242 | 20240607 | 152600 | 162830630050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 243 | 20240607 | 152500 | 162830630050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 244 | 20240607 | 152400 | 162830630050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 245 | 20240607 | 152300 | 162830630050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 246 | 20240607 | 152200 | 162830630050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 247 | 20240607 | 152100 | 162830630050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 248 | 20240607 | 152000 | 162830630050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 249 | 20240607 | 151900 | 162830630050 | 28150 | 28150 | 28200 | 28100 | 19077 |
| 250 | 20240607 | 151800 | 162293561550 | 28200 | 28150 | 28200 | 28150 | 8628 |
| 251 | 20240607 | 151700 | 162050547900 | 28200 | 28200 | 28200 | 28150 | 5084 |
| 252 | 20240607 | 151600 | 161907308300 | 28150 | 28150 | 28200 | 28100 | 11367 |
| 253 | 20240607 | 151500 | 161587294000 | 28150 | 28200 | 28350 | 28150 | 9554 |
| 254 | 20240607 | 151400 | 161317433600 | 28150 | 28400 | 28450 | 28100 | 26329 |
| 255 | 20240607 | 151300 | 160573723300 | 28400 | 28350 | 28400 | 28350 | 5459 |
| 256 | 20240607 | 151200 | 160418836050 | 28400 | 28450 | 28450 | 28300 | 13797 |
| 257 | 20240607 | 151100 | 160027505900 | 28450 | 28350 | 28500 | 28350 | 12058 |
| 258 | 20240607 | 151000 | 159684828550 | 28450 | 28550 | 28600 | 28350 | 10010 |
| 259 | 20240607 | 150900 | 159399979000 | 28550 | 28500 | 28600 | 28500 | 5224 |
| 260 | 20240607 | 150800 | 159250951750 | 28500 | 28450 | 28550 | 28450 | 4330 |
| 261 | 20240607 | 150700 | 159127411150 | 28500 | 28300 | 28550 | 28300 | 8259 |
| 262 | 20240607 | 150600 | 158892258600 | 28300 | 28450 | 28500 | 28300 | 22782 |
| 263 | 20240607 | 150500 | 158245797600 | 28450 | 28550 | 28600 | 28450 | 7416 |
| 264 | 20240607 | 150400 | 158034429900 | 28550 | 28550 | 28700 | 28500 | 7533 |
| 265 | 20240607 | 150300 | 157819267600 | 28500 | 28550 | 28600 | 28450 | 9687 |
| 266 | 20240607 | 150200 | 157543034950 | 28550 | 28600 | 28650 | 28350 | 31347 |
| 267 | 20240607 | 150100 | 156650255000 | 28600 | 28900 | 28950 | 28600 | 16467 |
| 268 | 20240607 | 150000 | 156176013550 | 28950 | 28750 | 28950 | 28750 | 19679 |
| 269 | 20240607 | 145900 | 155607346100 | 28800 | 28800 | 28850 | 28750 | 6573 |
| 270 | 20240607 | 145800 | 155418029000 | 28750 | 28800 | 28850 | 28700 | 4663 |
| 271 | 20240607 | 145700 | 155283907950 | 28850 | 28850 | 28900 | 28700 | 11535 |
| 272 | 20240607 | 145600 | 154951192750 | 28850 | 28650 | 28900 | 28650 | 14210 |
| 273 | 20240607 | 145500 | 154542060950 | 28650 | 28750 | 28750 | 28650 | 9514 |
| 274 | 20240607 | 145400 | 154268961500 | 28700 | 28700 | 28750 | 28650 | 4500 |
| 275 | 20240607 | 145300 | 154139702300 | 28700 | 28550 | 28700 | 28550 | 4098 |
| 276 | 20240607 | 145200 | 154022425000 | 28650 | 28450 | 28650 | 28450 | 9244 |
| 277 | 20240607 | 145100 | 153758723150 | 28450 | 28650 | 28650 | 28450 | 11206 |
| 278 | 20240607 | 145000 | 153439027750 | 28600 | 28650 | 28700 | 28450 | 27826 |
| 279 | 20240607 | 144900 | 152644469350 | 28650 | 28900 | 28900 | 28650 | 9564 |
| 280 | 20240607 | 144800 | 152369239850 | 28850 | 28650 | 28900 | 28600 | 12244 |
| 281 | 20240607 | 144700 | 152016492250 | 28600 | 28650 | 28700 | 28600 | 3314 |
| 282 | 20240607 | 144600 | 151921568650 | 28650 | 28800 | 28850 | 28650 | 8392 |
| 283 | 20240607 | 144500 | 151680540700 | 28850 | 28750 | 28850 | 28600 | 18694 |
| 284 | 20240607 | 144400 | 151144182050 | 28800 | 28550 | 28800 | 28450 | 14184 |
| 285 | 20240607 | 144300 | 150738039500 | 28550 | 28550 | 28600 | 28400 | 16194 |
| 286 | 20240607 | 144200 | 150276985700 | 28600 | 28650 | 28750 | 28400 | 30247 |
| 287 | 20240607 | 144100 | 149412884750 | 28650 | 28800 | 28850 | 28600 | 24040 |
| 288 | 20240607 | 144000 | 148722878150 | 28800 | 28950 | 29000 | 28650 | 30711 |
| 289 | 20240607 | 143900 | 147836656850 | 29000 | 29250 | 29300 | 28950 | 38652 |
| 290 | 20240607 | 143800 | 146713152400 | 29200 | 28750 | 29250 | 28650 | 41917 |
| 291 | 20240607 | 143700 | 145495215650 | 28800 | 28650 | 28900 | 28600 | 29594 |
| 292 | 20240607 | 143600 | 144644570800 | 28600 | 28900 | 29050 | 28600 | 46488 |
| 293 | 20240607 | 143500 | 143304820800 | 28950 | 29100 | 29350 | 28750 | 90778 |
| 294 | 20240607 | 143400 | 140668695550 | 29150 | 28950 | 29150 | 28800 | 70585 |
| 295 | 20240607 | 143300 | 138623104300 | 28950 | 28750 | 29000 | 28650 | 61829 |
| 296 | 20240607 | 143200 | 136840328400 | 28700 | 28600 | 28750 | 28550 | 26419 |
| 297 | 20240607 | 143100 | 136083354300 | 28600 | 28700 | 28800 | 28400 | 64650 |
| 298 | 20240607 | 143000 | 134235801500 | 28700 | 28500 | 28950 | 28400 | 128662 |
| 299 | 20240607 | 142900 | 130538310950 | 28500 | 28250 | 28750 | 28250 | 159757 |
| 300 | 20240607 | 142800 | 125979873200 | 28250 | 28050 | 28250 | 28050 | 23776 |
| 301 | 20240607 | 142700 | 125309964500 | 28100 | 28050 | 28150 | 28050 | 3547 |
| 302 | 20240607 | 142600 | 125210274550 | 28050 | 28100 | 28150 | 28050 | 8323 |
| 303 | 20240607 | 142500 | 124976432550 | 28100 | 28050 | 28100 | 28050 | 6258 |
| 304 | 20240607 | 142400 | 124800744200 | 28100 | 28000 | 28100 | 28000 | 3752 |
| 305 | 20240607 | 142300 | 124695462850 | 28050 | 27950 | 28050 | 27900 | 11448 |
| 306 | 20240607 | 142200 | 124375076400 | 27900 | 27900 | 27900 | 27850 | 3628 |
| 307 | 20240607 | 142100 | 124273864350 | 27900 | 27800 | 27900 | 27800 | 5008 |
| 308 | 20240607 | 142000 | 124134363400 | 27800 | 27850 | 27850 | 27800 | 363 |
| 309 | 20240607 | 141900 | 124124266250 | 27850 | 27800 | 27850 | 27750 | 1697 |
| 310 | 20240607 | 141800 | 124077071600 | 27750 | 27800 | 27800 | 27750 | 903 |
| 311 | 20240607 | 141700 | 124051995550 | 27800 | 27800 | 27850 | 27800 | 493 |
| 312 | 20240607 | 141600 | 124038284700 | 27850 | 27800 | 27850 | 27750 | 1675 |
| 313 | 20240607 | 141500 | 123991719750 | 27800 | 27800 | 27800 | 27750 | 630 |
| 314 | 20240607 | 141400 | 123974224650 | 27800 | 27800 | 27800 | 27750 | 301 |
| 315 | 20240607 | 141300 | 123965866100 | 27800 | 27800 | 27800 | 27750 | 790 |
| 316 | 20240607 | 141200 | 123943924050 | 27800 | 27850 | 27850 | 27750 | 1632 |
| 317 | 20240607 | 141100 | 123898528250 | 27850 | 27800 | 27850 | 27750 | 1020 |
| 318 | 20240607 | 141000 | 123870166950 | 27800 | 27800 | 27800 | 27750 | 972 |
| 319 | 20240607 | 140900 | 123843164050 | 27800 | 27750 | 27800 | 27750 | 293 |
| 320 | 20240607 | 140800 | 123835025850 | 27750 | 27800 | 27850 | 27750 | 1372 |
| 321 | 20240607 | 140700 | 123796874650 | 27850 | 27900 | 27900 | 27800 | 2504 |
| 322 | 20240607 | 140600 | 123727148300 | 27900 | 27750 | 27900 | 27750 | 4866 |
| 323 | 20240607 | 140500 | 123591585550 | 27750 | 27800 | 27800 | 27700 | 2077 |
| 324 | 20240607 | 140400 | 123533908750 | 27800 | 27750 | 27800 | 27750 | 551 |
| 325 | 20240607 | 140300 | 123518606750 | 27750 | 27800 | 27800 | 27750 | 1175 |
| 326 | 20240607 | 140200 | 123485979850 | 27750 | 27750 | 27800 | 27750 | 532 |
| 327 | 20240607 | 140100 | 123471215350 | 27750 | 27750 | 27800 | 27750 | 1679 |
| 328 | 20240607 | 140000 | 123424611800 | 27750 | 27650 | 27750 | 27650 | 3295 |
| 329 | 20240607 | 135900 | 123333367650 | 27700 | 27650 | 27700 | 27600 | 2351 |
| 330 | 20240607 | 135800 | 123268348300 | 27600 | 27600 | 27650 | 27600 | 761 |
| 331 | 20240607 | 135700 | 123247325700 | 27650 | 27550 | 27650 | 27450 | 12278 |
| 332 | 20240607 | 135600 | 122909346450 | 27600 | 27600 | 27700 | 27550 | 6602 |
| 333 | 20240607 | 135500 | 122727228300 | 27700 | 27750 | 27800 | 27600 | 10876 |
| 334 | 20240607 | 135400 | 122426119950 | 27750 | 27700 | 27750 | 27700 | 748 |
| 335 | 20240607 | 135300 | 122405374100 | 27750 | 27700 | 27750 | 27700 | 1468 |
| 336 | 20240607 | 135200 | 122364676300 | 27750 | 27700 | 27750 | 27700 | 400 |
| 337 | 20240607 | 135100 | 122353582800 | 27750 | 27800 | 27800 | 27750 | 1428 |
| 338 | 20240607 | 135000 | 122313950750 | 27800 | 27750 | 27800 | 27750 | 962 |
| 339 | 20240607 | 134900 | 122287231000 | 27750 | 27750 | 27800 | 27700 | 5106 |
| 340 | 20240607 | 134800 | 122145558450 | 27700 | 27750 | 27750 | 27700 | 2754 |
| 341 | 20240607 | 134700 | 122069148800 | 27750 | 27750 | 27800 | 27750 | 2049 |
| 342 | 20240607 | 134600 | 122012244550 | 27750 | 27750 | 27800 | 27750 | 1366 |
| 343 | 20240607 | 134500 | 121974332800 | 27750 | 27800 | 27850 | 27750 | 1433 |
| 344 | 20240607 | 134400 | 121934522650 | 27850 | 27800 | 27850 | 27800 | 1063 |
| 345 | 20240607 | 134300 | 121904970150 | 27850 | 27850 | 27850 | 27800 | 616 |
| 346 | 20240607 | 134200 | 121887835750 | 27800 | 27800 | 27850 | 27800 | 575 |
| 347 | 20240607 | 134100 | 121871850000 | 27800 | 27900 | 27900 | 27800 | 2578 |
| 348 | 20240607 | 134000 | 121800122000 | 27850 | 27850 | 27900 | 27850 | 910 |
| 349 | 20240607 | 133900 | 121774746800 | 27900 | 27850 | 27900 | 27850 | 1233 |
| 350 | 20240607 | 133800 | 121740403050 | 27850 | 27900 | 27950 | 27850 | 786 |
| 351 | 20240607 | 133700 | 121718480150 | 27850 | 27850 | 27950 | 27850 | 1338 |
| 352 | 20240607 | 133600 | 121681195800 | 27850 | 27950 | 27950 | 27850 | 1756 |
| 353 | 20240607 | 133500 | 121632186300 | 27900 | 27950 | 27950 | 27900 | 451 |
| 354 | 20240607 | 133400 | 121619599700 | 27900 | 27900 | 27950 | 27850 | 1472 |
| 355 | 20240607 | 133300 | 121578524600 | 27900 | 27950 | 27950 | 27900 | 857 |
| 356 | 20240607 | 133200 | 121554590400 | 27900 | 27800 | 27900 | 27800 | 1148 |
| 357 | 20240607 | 133100 | 121522632850 | 27800 | 27900 | 27950 | 27800 | 1754 |
| 358 | 20240607 | 133000 | 121473774100 | 27950 | 27900 | 28000 | 27900 | 2953 |
| 359 | 20240607 | 132900 | 121391218100 | 27900 | 27900 | 27950 | 27850 | 983 |
| 360 | 20240607 | 132800 | 121363788400 | 27900 | 27900 | 27950 | 27900 | 1187 |
| 361 | 20240607 | 132700 | 121330669150 | 27900 | 27900 | 27950 | 27900 | 749 |
| 362 | 20240607 | 132600 | 121309765250 | 27950 | 27900 | 27950 | 27900 | 712 |
| 363 | 20240607 | 132500 | 121289897800 | 27950 | 27900 | 27950 | 27900 | 517 |
| 364 | 20240607 | 132400 | 121275467800 | 27900 | 27900 | 27950 | 27850 | 2189 |
| 365 | 20240607 | 132300 | 121214382150 | 27900 | 27800 | 27900 | 27800 | 3052 |
| 366 | 20240607 | 132200 | 121129327250 | 27800 | 27700 | 27800 | 27700 | 4721 |
| 367 | 20240607 | 132100 | 120998342350 | 27700 | 27750 | 27750 | 27700 | 1061 |
| 368 | 20240607 | 132000 | 120968932800 | 27750 | 27750 | 27750 | 27650 | 8384 |
| 369 | 20240607 | 131900 | 120736748500 | 27700 | 27800 | 27800 | 27700 | 6408 |
| 370 | 20240607 | 131800 | 120559093900 | 27750 | 27850 | 27900 | 27750 | 5991 |
| 371 | 20240607 | 131700 | 120392568850 | 27850 | 27850 | 27900 | 27800 | 1486 |
| 372 | 20240607 | 131600 | 120351183750 | 27900 | 27900 | 27950 | 27800 | 3978 |
| 373 | 20240607 | 131500 | 120240450250 | 27900 | 27900 | 27950 | 27850 | 583 |
| 374 | 20240607 | 131400 | 120224172450 | 27900 | 27950 | 27950 | 27850 | 2561 |
| 375 | 20240607 | 131300 | 120152802650 | 27900 | 27950 | 27950 | 27900 | 1139 |
| 376 | 20240607 | 131200 | 120120992500 | 27950 | 27900 | 27950 | 27900 | 167 |
| 377 | 20240607 | 131100 | 120116330250 | 28000 | 27900 | 28000 | 27900 | 330 |
| 378 | 20240607 | 131000 | 120107107900 | 27950 | 27950 | 28000 | 27800 | 7006 |
| 379 | 20240607 | 130900 | 119911698300 | 27950 | 27950 | 28000 | 27950 | 909 |
| 380 | 20240607 | 130800 | 119886284850 | 27950 | 28050 | 28050 | 27950 | 213 |
| 381 | 20240607 | 130700 | 119880323100 | 27950 | 28000 | 28050 | 27950 | 3480 |
| 382 | 20240607 | 130600 | 119782998200 | 28000 | 28050 | 28050 | 27950 | 1702 |
| 383 | 20240607 | 130500 | 119735335450 | 28050 | 28050 | 28100 | 28000 | 2409 |
| 384 | 20240607 | 130400 | 119667733250 | 28100 | 28050 | 28100 | 28000 | 1659 |
| 385 | 20240607 | 130300 | 119621150400 | 28050 | 28050 | 28100 | 28000 | 834 |
| 386 | 20240607 | 130200 | 119597779650 | 28050 | 28100 | 28150 | 28050 | 2828 |
| 387 | 20240607 | 130100 | 119518341000 | 28050 | 28050 | 28050 | 28000 | 1879 |
| 388 | 20240607 | 130000 | 119465652650 | 28050 | 28000 | 28050 | 28000 | 2488 |
| 389 | 20240607 | 125900 | 119395979550 | 28050 | 28000 | 28050 | 27950 | 1280 |
| 390 | 20240607 | 125800 | 119360170900 | 28000 | 28000 | 28050 | 27950 | 1392 |
| 391 | 20240607 | 125700 | 119321191450 | 28000 | 28050 | 28100 | 28000 | 1229 |
| 392 | 20240607 | 125600 | 119286745600 | 28050 | 28100 | 28150 | 28000 | 4316 |
| 393 | 20240607 | 125500 | 119165590950 | 28100 | 28150 | 28150 | 28100 | 3789 |
| 394 | 20240607 | 125400 | 119059021650 | 28150 | 28150 | 28150 | 28100 | 6093 |
| 395 | 20240607 | 125300 | 118887531200 | 28100 | 28100 | 28150 | 28000 | 5352 |
| 396 | 20240607 | 125200 | 118737131000 | 28050 | 28000 | 28100 | 27950 | 3409 |
| 397 | 20240607 | 125100 | 118641576250 | 28000 | 28000 | 28050 | 27950 | 2277 |
| 398 | 20240607 | 125000 | 118577859300 | 28000 | 27950 | 28050 | 27950 | 1087 |
| 399 | 20240607 | 124900 | 118547438450 | 28000 | 27950 | 28000 | 27950 | 1043 |
| 400 | 20240607 | 124800 | 118518236600 | 27950 | 28000 | 28000 | 27950 | 161 |
| 401 | 20240607 | 124700 | 118513731300 | 27950 | 27900 | 28000 | 27900 | 1784 |
| 402 | 20240607 | 124600 | 118463857000 | 27900 | 27850 | 27950 | 27850 | 3848 |
| 403 | 20240607 | 124500 | 118356572850 | 27850 | 27900 | 27900 | 27850 | 491 |
| 404 | 20240607 | 124400 | 118342894350 | 27900 | 27850 | 27900 | 27850 | 873 |
| 405 | 20240607 | 124300 | 118318558750 | 27800 | 27850 | 27900 | 27800 | 870 |
| 406 | 20240607 | 124200 | 118294322800 | 27850 | 27900 | 27900 | 27800 | 2542 |
| 407 | 20240607 | 124100 | 118223528650 | 27900 | 27950 | 28000 | 27900 | 2461 |
| 408 | 20240607 | 124000 | 118154808650 | 28000 | 28050 | 28100 | 28000 | 4027 |
| 409 | 20240607 | 123900 | 118041859450 | 28000 | 28000 | 28000 | 27900 | 3103 |
| 410 | 20240607 | 123800 | 117955103350 | 27950 | 28000 | 28050 | 27950 | 3501 |
| 411 | 20240607 | 123700 | 117857081350 | 28050 | 28100 | 28100 | 28000 | 3499 |
| 412 | 20240607 | 123600 | 117758949900 | 28100 | 28050 | 28150 | 28050 | 3787 |
| 413 | 20240607 | 123500 | 117652603850 | 28150 | 28000 | 28200 | 28000 | 9688 |
| 414 | 20240607 | 123400 | 117380422300 | 28000 | 27900 | 28050 | 27900 | 4859 |
| 415 | 20240607 | 123300 | 117244516950 | 27900 | 27900 | 27950 | 27900 | 1559 |
| 416 | 20240607 | 123200 | 117200968250 | 27900 | 27900 | 27950 | 27900 | 887 |
| 417 | 20240607 | 123100 | 117176215450 | 27900 | 27950 | 27950 | 27850 | 1934 |
| 418 | 20240607 | 123000 | 117122205300 | 28000 | 27750 | 28000 | 27700 | 3334 |
| 419 | 20240607 | 122900 | 117029331000 | 27750 | 27750 | 27800 | 27700 | 8131 |
| 420 | 20240607 | 122800 | 116803733750 | 27800 | 27850 | 27850 | 27750 | 4029 |
| 421 | 20240607 | 122700 | 116691774700 | 27850 | 27900 | 27900 | 27750 | 7049 |
| 422 | 20240607 | 122600 | 116495652100 | 27900 | 28000 | 28050 | 27850 | 5769 |
| 423 | 20240607 | 122500 | 116334344450 | 28000 | 27900 | 28000 | 27850 | 4476 |
| 424 | 20240607 | 122400 | 116209356450 | 27850 | 27850 | 27900 | 27850 | 3286 |
| 425 | 20240607 | 122300 | 116117816650 | 27800 | 27800 | 27850 | 27800 | 834 |
| 426 | 20240607 | 122200 | 116094623150 | 27800 | 27800 | 27850 | 27800 | 2149 |
| 427 | 20240607 | 122100 | 116034880700 | 27850 | 27800 | 27850 | 27800 | 1229 |
| 428 | 20240607 | 122000 | 116000698650 | 27800 | 27750 | 27850 | 27750 | 440 |
| 429 | 20240607 | 121900 | 115988468550 | 27850 | 27800 | 27850 | 27750 | 2004 |
| 430 | 20240607 | 121800 | 115932764900 | 27850 | 27850 | 27850 | 27800 | 1517 |
| 431 | 20240607 | 121700 | 115890531300 | 27800 | 27750 | 27850 | 27700 | 1716 |
| 432 | 20240607 | 121600 | 115842884750 | 27700 | 27700 | 27750 | 27700 | 2504 |
| 433 | 20240607 | 121500 | 115773513350 | 27700 | 27800 | 27800 | 27700 | 8253 |
| 434 | 20240607 | 121400 | 115544779150 | 27750 | 27800 | 27800 | 27750 | 2050 |
| 435 | 20240607 | 121300 | 115487840500 | 27750 | 27800 | 27850 | 27750 | 2988 |
| 436 | 20240607 | 121200 | 115404827150 | 27750 | 27800 | 27850 | 27750 | 2442 |
| 437 | 20240607 | 121100 | 115336943150 | 27800 | 27800 | 27850 | 27750 | 3297 |
| 438 | 20240607 | 121000 | 115245249050 | 27800 | 27800 | 27850 | 27750 | 7260 |
| 439 | 20240607 | 120900 | 115043640150 | 27800 | 27900 | 27950 | 27750 | 17169 |
| 440 | 20240607 | 120800 | 114565676450 | 27950 | 27950 | 28000 | 27900 | 2730 |
| 441 | 20240607 | 120700 | 114489415650 | 27950 | 28000 | 28000 | 27900 | 7694 |
| 442 | 20240607 | 120600 | 114274396650 | 28000 | 28150 | 28150 | 28000 | 8764 |
| 443 | 20240607 | 120500 | 114028425850 | 28150 | 28150 | 28200 | 28100 | 1946 |
| 444 | 20240607 | 120400 | 113973638300 | 28150 | 28150 | 28200 | 28150 | 1954 |
| 445 | 20240607 | 120300 | 113918607700 | 28150 | 28100 | 28200 | 28050 | 5913 |
| 446 | 20240607 | 120200 | 113752449350 | 28100 | 28150 | 28200 | 28100 | 3380 |
| 447 | 20240607 | 120100 | 113657334100 | 28150 | 28250 | 28250 | 28150 | 627 |
| 448 | 20240607 | 120000 | 113639662150 | 28200 | 28150 | 28250 | 28150 | 3173 |
| 449 | 20240607 | 115900 | 113550188800 | 28150 | 28200 | 28200 | 28100 | 2881 |
| 450 | 20240607 | 115800 | 113469090850 | 28150 | 28250 | 28250 | 28100 | 4355 |
| 451 | 20240607 | 115700 | 113346467800 | 28200 | 28250 | 28250 | 28150 | 2947 |
| 452 | 20240607 | 115600 | 113263292400 | 28200 | 28150 | 28250 | 28150 | 2540 |
| 453 | 20240607 | 115500 | 113191679800 | 28150 | 28300 | 28300 | 28150 | 5339 |
| 454 | 20240607 | 115400 | 113041010000 | 28300 | 28150 | 28300 | 28150 | 4457 |
| 455 | 20240607 | 115300 | 112915158000 | 28150 | 28350 | 28350 | 28150 | 12420 |
| 456 | 20240607 | 115200 | 112564262300 | 28350 | 28050 | 28350 | 28050 | 31548 |
| 457 | 20240607 | 115100 | 111672655350 | 28100 | 28150 | 28150 | 28050 | 3468 |
| 458 | 20240607 | 115000 | 111575167150 | 28150 | 28100 | 28150 | 28100 | 5319 |
| 459 | 20240607 | 114900 | 111425532200 | 28100 | 28150 | 28200 | 28000 | 15561 |
| 460 | 20240607 | 114800 | 110987641350 | 28150 | 28050 | 28150 | 28050 | 5441 |
| 461 | 20240607 | 114700 | 110834683850 | 28050 | 27950 | 28100 | 27950 | 3854 |
| 462 | 20240607 | 114600 | 110726624400 | 28000 | 27950 | 28000 | 27900 | 1807 |
| 463 | 20240607 | 114500 | 110676117750 | 27950 | 27950 | 28000 | 27900 | 2905 |
| 464 | 20240607 | 114400 | 110594961950 | 28000 | 28050 | 28050 | 27950 | 2677 |
| 465 | 20240607 | 114300 | 110519954750 | 28050 | 28000 | 28050 | 28000 | 2394 |
| 466 | 20240607 | 114200 | 110452853100 | 28050 | 28050 | 28050 | 28000 | 1500 |
| 467 | 20240607 | 114100 | 110410809950 | 28050 | 28050 | 28050 | 28000 | 4276 |
| 468 | 20240607 | 114000 | 110290886300 | 28000 | 28000 | 28050 | 28000 | 7011 |
| 469 | 20240607 | 113900 | 110094412050 | 28000 | 27850 | 28000 | 27850 | 3898 |
| 470 | 20240607 | 113800 | 109985551200 | 27850 | 27850 | 27900 | 27850 | 2376 |
| 471 | 20240607 | 113700 | 109919379400 | 27900 | 27900 | 27950 | 27850 | 1066 |
| 472 | 20240607 | 113600 | 109889619700 | 27900 | 27900 | 27950 | 27850 | 1071 |
| 473 | 20240607 | 113500 | 109859733750 | 27900 | 28000 | 28000 | 27850 | 4115 |
| 474 | 20240607 | 113400 | 109744920500 | 28000 | 28000 | 28050 | 27950 | 2300 |
| 475 | 20240607 | 113300 | 109680520000 | 28000 | 27950 | 28000 | 27950 | 2777 |
| 476 | 20240607 | 113200 | 109602886650 | 27950 | 28050 | 28050 | 27950 | 4516 |
| 477 | 20240607 | 113100 | 109476458050 | 28000 | 28000 | 28050 | 28000 | 1238 |
| 478 | 20240607 | 113000 | 109441772800 | 28000 | 28000 | 28050 | 28000 | 2458 |
| 479 | 20240607 | 112900 | 109372888600 | 28000 | 28000 | 28050 | 27950 | 4605 |
| 480 | 20240607 | 112800 | 109244024000 | 28000 | 27950 | 28000 | 27950 | 1283 |
| 481 | 20240607 | 112700 | 109208129200 | 28000 | 27900 | 28000 | 27850 | 3408 |
| 482 | 20240607 | 112600 | 109112919900 | 27850 | 28050 | 28050 | 27850 | 8725 |
| 483 | 20240607 | 112500 | 108869147750 | 28050 | 28050 | 28100 | 27900 | 7766 |
| 484 | 20240607 | 112400 | 108651803800 | 28050 | 28100 | 28150 | 28050 | 6529 |
| 485 | 20240607 | 112300 | 108468190250 | 28100 | 28000 | 28150 | 27950 | 17646 |
| 486 | 20240607 | 112200 | 107972523600 | 27950 | 28050 | 28150 | 27950 | 20954 |
| 487 | 20240607 | 112100 | 107384070650 | 28100 | 28000 | 28100 | 27900 | 11176 |
| 488 | 20240607 | 112000 | 107071015600 | 27950 | 27900 | 28000 | 27800 | 10263 |
| 489 | 20240607 | 111900 | 106784756750 | 27900 | 27700 | 27900 | 27700 | 16787 |
| 490 | 20240607 | 111800 | 106317485550 | 27700 | 27600 | 27700 | 27550 | 3191 |
| 491 | 20240607 | 111700 | 106229410200 | 27600 | 27550 | 27600 | 27550 | 684 |
| 492 | 20240607 | 111600 | 106210549350 | 27600 | 27600 | 27650 | 27550 | 508 |
| 493 | 20240607 | 111500 | 106196529650 | 27600 | 27650 | 27650 | 27550 | 1844 |
| 494 | 20240607 | 111400 | 106145653800 | 27600 | 27600 | 27650 | 27550 | 1345 |
| 495 | 20240607 | 111300 | 106108526750 | 27600 | 27500 | 27650 | 27500 | 3307 |
| 496 | 20240607 | 111200 | 106017429800 | 27500 | 27450 | 27550 | 27450 | 6228 |
| 497 | 20240607 | 111100 | 105846369950 | 27450 | 27550 | 27550 | 27450 | 10020 |
| 498 | 20240607 | 111000 | 105570929850 | 27500 | 27550 | 27600 | 27500 | 3845 |
| 499 | 20240607 | 110900 | 105465025850 | 27550 | 27650 | 27650 | 27550 | 5258 |
| 500 | 20240607 | 110800 | 105319951400 | 27650 | 27750 | 27750 | 27600 | 2890 |
| 501 | 20240607 | 110700 | 105240005400 | 27700 | 27700 | 27750 | 27700 | 1182 |
| 502 | 20240607 | 110600 | 105207231700 | 27750 | 27750 | 27800 | 27700 | 1762 |
| 503 | 20240607 | 110500 | 105158344500 | 27750 | 27700 | 27750 | 27600 | 7800 |
| 504 | 20240607 | 110400 | 104942553350 | 27650 | 27600 | 27750 | 27600 | 3987 |
| 505 | 20240607 | 110300 | 104832285300 | 27650 | 27550 | 27700 | 27500 | 3078 |
| 506 | 20240607 | 110200 | 104747377450 | 27550 | 27700 | 27700 | 27550 | 6184 |
| 507 | 20240607 | 110100 | 104576805850 | 27700 | 27700 | 27700 | 27650 | 4687 |
| 508 | 20240607 | 110000 | 104447117800 | 27700 | 27750 | 27750 | 27650 | 2082 |
| 509 | 20240607 | 105900 | 104389432450 | 27750 | 27600 | 27800 | 27550 | 6168 |
| 510 | 20240607 | 105800 | 104218996100 | 27650 | 27700 | 27750 | 27600 | 7978 |
| 511 | 20240607 | 105700 | 103998233850 | 27750 | 27700 | 27800 | 27650 | 4836 |
| 512 | 20240607 | 105600 | 103864122700 | 27750 | 27950 | 27950 | 27650 | 14028 |
| 513 | 20240607 | 105500 | 103474767100 | 27950 | 28100 | 28100 | 27850 | 10800 |
| 514 | 20240607 | 105400 | 103172757750 | 28100 | 27900 | 28150 | 27900 | 22797 |
| 515 | 20240607 | 105300 | 102533263700 | 27900 | 27900 | 28000 | 27850 | 8711 |
| 516 | 20240607 | 105200 | 102289749400 | 27900 | 27800 | 28000 | 27800 | 29228 |
| 517 | 20240607 | 105100 | 101472764100 | 27800 | 27750 | 27850 | 27750 | 1777 |
| 518 | 20240607 | 105000 | 101423405450 | 27750 | 27800 | 27850 | 27750 | 3383 |
| 519 | 20240607 | 104900 | 101329392750 | 27800 | 27900 | 27950 | 27700 | 7446 |
| 520 | 20240607 | 104800 | 101122229350 | 27850 | 27800 | 27900 | 27800 | 4088 |
| 521 | 20240607 | 104700 | 101008351500 | 27850 | 27850 | 27850 | 27700 | 6760 |
| 522 | 20240607 | 104600 | 100820540550 | 27800 | 27900 | 27900 | 27750 | 4929 |
| 523 | 20240607 | 104500 | 100683317250 | 27900 | 27900 | 27900 | 27800 | 2428 |
| 524 | 20240607 | 104400 | 100615643550 | 27850 | 27800 | 27900 | 27800 | 3531 |
| 525 | 20240607 | 104300 | 100517342150 | 27850 | 27800 | 27850 | 27650 | 9364 |
| 526 | 20240607 | 104200 | 100257078300 | 27800 | 28000 | 28000 | 27800 | 5644 |
| 527 | 20240607 | 104100 | 100099559050 | 28000 | 27700 | 28000 | 27650 | 21004 |
| 528 | 20240607 | 104000 | 99514130000 | 27700 | 27700 | 27750 | 27550 | 9377 |
| 529 | 20240607 | 103900 | 99254848250 | 27700 | 27950 | 27950 | 27700 | 21445 |
| 530 | 20240607 | 103800 | 98657550050 | 27950 | 27950 | 27950 | 27750 | 19603 |
| 531 | 20240607 | 103700 | 98111378100 | 27900 | 27700 | 27950 | 27650 | 22947 |
| 532 | 20240607 | 103600 | 97472493050 | 27700 | 27500 | 27700 | 27450 | 6251 |
| 533 | 20240607 | 103500 | 97299981350 | 27500 | 27400 | 27550 | 27400 | 2897 |
| 534 | 20240607 | 103400 | 97220362850 | 27500 | 27600 | 27600 | 27350 | 8647 |
| 535 | 20240607 | 103300 | 96983159500 | 27550 | 27500 | 27600 | 27450 | 4536 |
| 536 | 20240607 | 103200 | 96858284750 | 27500 | 27650 | 27650 | 27450 | 7652 |
| 537 | 20240607 | 103100 | 96647668850 | 27600 | 27600 | 27650 | 27550 | 2718 |
| 538 | 20240607 | 103000 | 96572664400 | 27550 | 27550 | 27600 | 27500 | 4940 |
| 539 | 20240607 | 102900 | 96436592600 | 27550 | 27500 | 27550 | 27500 | 4152 |
| 540 | 20240607 | 102800 | 96322381150 | 27550 | 27650 | 27750 | 27500 | 9929 |
| 541 | 20240607 | 102700 | 96048378600 | 27650 | 27900 | 27950 | 27600 | 20049 |
| 542 | 20240607 | 102600 | 95491523400 | 27900 | 27600 | 27950 | 27550 | 46277 |
| 543 | 20240607 | 102500 | 94203457250 | 27600 | 27500 | 27800 | 27500 | 25054 |
| 544 | 20240607 | 102400 | 93509922300 | 27550 | 27500 | 27550 | 27500 | 2364 |
| 545 | 20240607 | 102300 | 93444823800 | 27500 | 27550 | 27550 | 27500 | 2327 |
| 546 | 20240607 | 102200 | 93380771550 | 27550 | 27450 | 27550 | 27400 | 6414 |
| 547 | 20240607 | 102100 | 93204433900 | 27450 | 27650 | 27650 | 27400 | 12166 |
| 548 | 20240607 | 102000 | 92869543250 | 27600 | 27650 | 27700 | 27600 | 16204 |
| 549 | 20240607 | 101900 | 92421592200 | 27650 | 27500 | 27650 | 27500 | 15833 |
| 550 | 20240607 | 101800 | 91984821550 | 27500 | 27350 | 27550 | 27250 | 17557 |
| 551 | 20240607 | 101700 | 91502932550 | 27350 | 27450 | 27500 | 27300 | 13713 |
| 552 | 20240607 | 101600 | 91126929500 | 27450 | 27100 | 27450 | 27100 | 30253 |
| 553 | 20240607 | 101500 | 90300082050 | 27100 | 27100 | 27150 | 27000 | 7644 |
| 554 | 20240607 | 101400 | 90093226200 | 27100 | 27000 | 27100 | 27000 | 2004 |
| 555 | 20240607 | 101300 | 90038991000 | 27000 | 27050 | 27050 | 26950 | 5279 |
| 556 | 20240607 | 101200 | 89896490500 | 27050 | 27200 | 27250 | 27050 | 12889 |
| 557 | 20240607 | 101100 | 89546830550 | 27200 | 26900 | 27200 | 26850 | 23681 |
| 558 | 20240607 | 101000 | 88905253350 | 26900 | 26850 | 26900 | 26800 | 2135 |
| 559 | 20240607 | 100900 | 88847880350 | 26850 | 26900 | 26950 | 26800 | 2251 |
| 560 | 20240607 | 100800 | 88787405800 | 26850 | 26950 | 26950 | 26800 | 3413 |
| 561 | 20240607 | 100700 | 88695810000 | 26900 | 26800 | 27000 | 26750 | 5751 |
| 562 | 20240607 | 100600 | 88540979950 | 26750 | 26850 | 26900 | 26700 | 12764 |
| 563 | 20240607 | 100500 | 88199116250 | 26800 | 26950 | 26950 | 26800 | 7027 |
| 564 | 20240607 | 100400 | 88010392350 | 26950 | 27000 | 27000 | 26850 | 8703 |
| 565 | 20240607 | 100300 | 87775767150 | 26950 | 26800 | 27000 | 26800 | 12245 |
| 566 | 20240607 | 100200 | 87446629450 | 26800 | 26800 | 26900 | 26750 | 8625 |
| 567 | 20240607 | 100100 | 87215417350 | 26800 | 26800 | 26900 | 26750 | 15026 |
| 568 | 20240607 | 100000 | 86812744700 | 26800 | 26950 | 27000 | 26800 | 20596 |
| 569 | 20240607 | 095900 | 86259577850 | 26950 | 27000 | 27100 | 26900 | 13586 |
| 570 | 20240607 | 095800 | 85892901550 | 26950 | 26950 | 27050 | 26950 | 6949 |
| 571 | 20240607 | 095700 | 85705319300 | 26950 | 27100 | 27100 | 26950 | 10025 |
| 572 | 20240607 | 095600 | 85434718950 | 27100 | 26950 | 27150 | 26950 | 12303 |
| 573 | 20240607 | 095500 | 85101815850 | 27000 | 27200 | 27200 | 26950 | 18825 |
| 574 | 20240607 | 095400 | 84593122800 | 27200 | 27050 | 27200 | 27000 | 10562 |
| 575 | 20240607 | 095300 | 84307056000 | 27050 | 27300 | 27300 | 27050 | 21004 |
| 576 | 20240607 | 095200 | 83737232100 | 27300 | 27200 | 27300 | 27150 | 7386 |
| 577 | 20240607 | 095100 | 83536243750 | 27150 | 27300 | 27350 | 27050 | 24341 |
| 578 | 20240607 | 095000 | 82874424150 | 27300 | 27450 | 27500 | 27250 | 11256 |
| 579 | 20240607 | 094900 | 82566740000 | 27500 | 27600 | 27650 | 27500 | 9546 |
| 580 | 20240607 | 094800 | 82303556250 | 27650 | 27600 | 27650 | 27500 | 13047 |
| 581 | 20240607 | 094700 | 81943389650 | 27650 | 27550 | 27650 | 27450 | 12304 |
| 582 | 20240607 | 094600 | 81604309450 | 27550 | 27500 | 27600 | 27450 | 15611 |
| 583 | 20240607 | 094500 | 81174471500 | 27450 | 27250 | 27550 | 27250 | 14505 |
| 584 | 20240607 | 094400 | 80777268100 | 27250 | 27400 | 27400 | 27250 | 12468 |
| 585 | 20240607 | 094300 | 80436737150 | 27400 | 27300 | 27450 | 27250 | 13621 |
| 586 | 20240607 | 094200 | 80063933600 | 27300 | 27250 | 27400 | 27250 | 23890 |
| 587 | 20240607 | 094100 | 79411231700 | 27250 | 27100 | 27250 | 26900 | 43246 |
| 588 | 20240607 | 094000 | 78241155150 | 27100 | 27200 | 27300 | 27100 | 22594 |
| 589 | 20240607 | 093900 | 77627236100 | 27200 | 27350 | 27350 | 27100 | 27231 |
| 590 | 20240607 | 093800 | 76886748800 | 27350 | 27200 | 27500 | 27200 | 20924 |
| 591 | 20240607 | 093700 | 76314632900 | 27200 | 27350 | 27400 | 27200 | 21410 |
| 592 | 20240607 | 093600 | 75730118200 | 27350 | 27650 | 27650 | 27350 | 23700 |
| 593 | 20240607 | 093500 | 75078701550 | 27600 | 27850 | 27850 | 27600 | 16966 |
| 594 | 20240607 | 093400 | 74608887550 | 27850 | 27850 | 27900 | 27500 | 39604 |
| 595 | 20240607 | 093300 | 73511851300 | 27900 | 27650 | 27900 | 27500 | 43129 |
| 596 | 20240607 | 093200 | 72314603500 | 27600 | 27300 | 27650 | 27300 | 49366 |
| 597 | 20240607 | 093100 | 70958657300 | 27300 | 27250 | 27400 | 27150 | 72536 |
| 598 | 20240607 | 093000 | 68982230900 | 27200 | 28200 | 28300 | 27200 | 141334 |
| 599 | 20240607 | 092900 | 65072576200 | 28150 | 28100 | 28400 | 28100 | 41662 |
| 600 | 20240607 | 092800 | 63894767000 | 28150 | 28000 | 28350 | 27900 | 52029 |
| 601 | 20240607 | 092700 | 62430250300 | 28000 | 28200 | 28450 | 27900 | 94257 |
| 602 | 20240607 | 092600 | 59781441550 | 28200 | 28800 | 28850 | 28150 | 75417 |
| 603 | 20240607 | 092500 | 57637760600 | 28700 | 28700 | 28900 | 28500 | 104700 |
| 604 | 20240607 | 092400 | 54631153550 | 28750 | 28650 | 28750 | 28450 | 83912 |
| 605 | 20240607 | 092300 | 52232549050 | 28650 | 28150 | 28900 | 27800 | 226118 |
| 606 | 20240607 | 092200 | 45785911000 | 28150 | 27550 | 28150 | 27550 | 67958 |
| 607 | 20240607 | 092100 | 43887344100 | 27600 | 27900 | 28250 | 27500 | 118425 |
| 608 | 20240607 | 092000 | 40569135950 | 27900 | 27700 | 27950 | 27300 | 85040 |
| 609 | 20240607 | 091900 | 38226652700 | 27650 | 27750 | 28150 | 27600 | 119890 |
| 610 | 20240607 | 091800 | 34879340900 | 27750 | 27700 | 27800 | 27500 | 51723 |
| 611 | 20240607 | 091700 | 33448568900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 612 | 20240607 | 091600 | 33448568900 | 27900 | 27800 | 27900 | 27700 | 66969 |
| 613 | 20240607 | 091500 | 31583792100 | 27800 | 27700 | 27800 | 27550 | 92988 |
| 614 | 20240607 | 091400 | 29009103300 | 27700 | 27050 | 27700 | 27050 | 171157 |
| 615 | 20240607 | 091300 | 24327042400 | 27050 | 26900 | 27050 | 26800 | 29302 |
| 616 | 20240607 | 091200 | 23537831200 | 26900 | 26950 | 27000 | 26800 | 28666 |
| 617 | 20240607 | 091100 | 22767322350 | 26950 | 27000 | 27200 | 26900 | 69965 |
| 618 | 20240607 | 091000 | 20873643500 | 27000 | 26950 | 27150 | 26800 | 90928 |
| 619 | 20240607 | 090900 | 18420702500 | 26900 | 26700 | 26950 | 26500 | 94081 |
| 620 | 20240607 | 090800 | 15902025650 | 26700 | 26550 | 26800 | 26500 | 77601 |
| 621 | 20240607 | 090700 | 13832012350 | 26550 | 26300 | 26550 | 26200 | 55928 |
| 622 | 20240607 | 090600 | 12356192950 | 26350 | 26300 | 26350 | 26150 | 19655 |
| 623 | 20240607 | 090500 | 11839623300 | 26300 | 26000 | 26650 | 26000 | 98412 |
| 624 | 20240607 | 090400 | 9239808600 | 26150 | 25950 | 26350 | 25900 | 43982 |
| 625 | 20240607 | 090300 | 8088016600 | 25950 | 25850 | 25950 | 25450 | 60936 |
| 626 | 20240607 | 090200 | 6522346800 | 25850 | 26450 | 26450 | 25750 | 62212 |
| 627 | 20240607 | 090100 | 4898278200 | 26400 | 25800 | 26450 | 25800 | 95690 |
| 628 | 20240607 | 090000 | 2392695700 | 25850 | 25400 | 25850 | 25350 | 88871 |