30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 183400 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 1112 |
| 3 | 20240619 | 183300 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20240619 | 183200 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20240619 | 183100 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20240619 | 183000 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20240619 | 182900 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20240619 | 182800 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20240619 | 182700 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20240619 | 182600 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20240619 | 182500 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20240619 | 182400 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20240619 | 182300 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20240619 | 182200 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20240619 | 182100 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20240619 | 182000 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20240619 | 181900 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20240619 | 181800 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20240619 | 181700 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20240619 | 181600 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20240619 | 181500 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20240619 | 181400 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20240619 | 181300 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20240619 | 181200 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20240619 | 181100 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20240619 | 181000 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20240619 | 180900 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20240619 | 180800 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20240619 | 180700 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20240619 | 180600 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20240619 | 180500 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20240619 | 180400 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 1112 |
| 33 | 20240619 | 180300 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20240619 | 180200 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20240619 | 180100 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20240619 | 180000 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20240619 | 175900 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20240619 | 175800 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20240619 | 175700 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20240619 | 175600 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20240619 | 175500 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20240619 | 175400 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20240619 | 175300 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20240619 | 175200 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20240619 | 175100 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20240619 | 175000 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20240619 | 174900 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20240619 | 174800 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20240619 | 174700 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20240619 | 174600 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20240619 | 174500 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20240619 | 174400 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20240619 | 174300 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20240619 | 174200 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20240619 | 174100 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20240619 | 174000 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20240619 | 173900 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20240619 | 173800 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20240619 | 173700 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20240619 | 173600 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20240619 | 173500 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20240619 | 173400 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 1112 |
| 63 | 20240619 | 173300 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20240619 | 173200 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20240619 | 173100 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20240619 | 173000 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20240619 | 172900 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20240619 | 172800 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20240619 | 172700 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20240619 | 172600 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20240619 | 172500 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20240619 | 172400 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20240619 | 172300 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20240619 | 172200 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20240619 | 172100 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20240619 | 172000 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20240619 | 171900 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20240619 | 171800 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20240619 | 171700 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20240619 | 171600 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20240619 | 171500 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20240619 | 171400 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20240619 | 171300 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20240619 | 171200 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20240619 | 171100 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20240619 | 171000 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20240619 | 170900 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20240619 | 170800 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20240619 | 170700 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20240619 | 170600 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20240619 | 170500 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20240619 | 170400 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 1112 |
| 93 | 20240619 | 170300 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20240619 | 170200 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20240619 | 170100 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20240619 | 170000 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20240619 | 165900 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20240619 | 165800 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20240619 | 165700 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20240619 | 165600 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20240619 | 165500 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20240619 | 165400 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20240619 | 165300 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20240619 | 165200 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20240619 | 165100 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20240619 | 165000 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20240619 | 164900 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20240619 | 164800 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20240619 | 164700 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20240619 | 164600 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20240619 | 164500 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20240619 | 164400 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20240619 | 164300 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20240619 | 164200 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20240619 | 164100 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20240619 | 164000 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20240619 | 163900 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20240619 | 163800 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20240619 | 163700 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20240619 | 163600 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20240619 | 163500 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20240619 | 163400 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 1112 |
| 123 | 20240619 | 163300 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20240619 | 163200 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20240619 | 163100 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20240619 | 163000 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20240619 | 162900 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20240619 | 162800 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20240619 | 162700 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20240619 | 162600 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20240619 | 162500 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20240619 | 162400 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20240619 | 162300 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20240619 | 162200 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20240619 | 162100 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20240619 | 162000 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20240619 | 161900 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20240619 | 161800 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20240619 | 161700 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20240619 | 161600 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20240619 | 161500 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20240619 | 161400 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20240619 | 161300 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20240619 | 161200 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20240619 | 161100 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20240619 | 161000 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20240619 | 160900 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20240619 | 160800 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20240619 | 160700 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20240619 | 160600 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20240619 | 160500 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20240619 | 160400 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 1112 |
| 153 | 20240619 | 160300 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20240619 | 160200 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20240619 | 160100 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20240619 | 160000 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20240619 | 155900 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20240619 | 155800 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20240619 | 155700 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20240619 | 155600 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20240619 | 155500 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20240619 | 155400 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20240619 | 155300 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20240619 | 155200 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20240619 | 155100 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20240619 | 155000 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20240619 | 154900 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20240619 | 154800 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20240619 | 154700 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20240619 | 154600 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20240619 | 154500 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20240619 | 154400 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20240619 | 154300 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20240619 | 154200 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20240619 | 154100 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20240619 | 154000 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20240619 | 153900 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20240619 | 153800 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20240619 | 153700 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20240619 | 153600 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20240619 | 153500 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20240619 | 153400 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 1112 |
| 183 | 20240619 | 153300 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20240619 | 153200 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20240619 | 153100 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20240619 | 153000 | 2583557000 | 24850 | 24850 | 24850 | 24850 | 1112 |
| 187 | 20240619 | 152900 | 2555923800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20240619 | 152800 | 2555923800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20240619 | 152700 | 2555923800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20240619 | 152600 | 2555923800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20240619 | 152500 | 2555923800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20240619 | 152400 | 2555923800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20240619 | 152300 | 2555923800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20240619 | 152200 | 2555923800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20240619 | 152100 | 2555923800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20240619 | 152000 | 2555923800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20240619 | 151900 | 2555923800 | 24850 | 24750 | 24850 | 24750 | 377 |
| 198 | 20240619 | 151800 | 2546570950 | 24750 | 24850 | 24850 | 24750 | 227 |
| 199 | 20240619 | 151700 | 2540952150 | 24800 | 24800 | 24850 | 24750 | 134 |
| 200 | 20240619 | 151600 | 2537631450 | 24800 | 24800 | 24850 | 24800 | 746 |
| 201 | 20240619 | 151500 | 2519125400 | 24800 | 24800 | 24850 | 24800 | 773 |
| 202 | 20240619 | 151400 | 2499949000 | 24850 | 24850 | 24850 | 24800 | 1016 |
| 203 | 20240619 | 151300 | 2474706150 | 24800 | 24800 | 24800 | 24800 | 41 |
| 204 | 20240619 | 151200 | 2473689350 | 24800 | 24850 | 24850 | 24800 | 131 |
| 205 | 20240619 | 151100 | 2470435550 | 24750 | 24800 | 24850 | 24750 | 422 |
| 206 | 20240619 | 151000 | 2459966350 | 24800 | 24800 | 24800 | 24800 | 969 |
| 207 | 20240619 | 150900 | 2435935150 | 24850 | 24800 | 24850 | 24800 | 176 |
| 208 | 20240619 | 150800 | 2431565350 | 24800 | 24800 | 24800 | 24800 | 30 |
| 209 | 20240619 | 150700 | 2430821350 | 24800 | 24800 | 24800 | 24800 | 1 |
| 210 | 20240619 | 150600 | 2430796550 | 24800 | 24800 | 24800 | 24800 | 242 |
| 211 | 20240619 | 150500 | 2424794950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 212 | 20240619 | 150400 | 2424794950 | 24800 | 24800 | 24800 | 24800 | 6 |
| 213 | 20240619 | 150300 | 2424646150 | 24800 | 24800 | 24800 | 24800 | 1 |
| 214 | 20240619 | 150200 | 2424621350 | 24800 | 24800 | 24800 | 24800 | 0 |
| 215 | 20240619 | 150100 | 2424621350 | 24800 | 24800 | 24800 | 24800 | 4 |
| 216 | 20240619 | 150000 | 2424522150 | 24800 | 24800 | 24800 | 24800 | 9 |
| 217 | 20240619 | 145900 | 2424298950 | 24800 | 24800 | 24850 | 24800 | 210 |
| 218 | 20240619 | 145800 | 2419085950 | 24850 | 24800 | 24850 | 24800 | 700 |
| 219 | 20240619 | 145700 | 2401691450 | 24800 | 24800 | 24800 | 24800 | 149 |
| 220 | 20240619 | 145600 | 2397996250 | 24800 | 24850 | 24850 | 24800 | 18 |
| 221 | 20240619 | 145500 | 2397549350 | 24850 | 24800 | 24850 | 24800 | 508 |
| 222 | 20240619 | 145400 | 2384925950 | 24850 | 24800 | 24850 | 24800 | 950 |
| 223 | 20240619 | 145300 | 2361320950 | 24800 | 24800 | 24800 | 24800 | 14 |
| 224 | 20240619 | 145200 | 2360973750 | 24800 | 24800 | 24800 | 24800 | 7 |
| 225 | 20240619 | 145100 | 2360800150 | 24800 | 24800 | 24800 | 24800 | 182 |
| 226 | 20240619 | 145000 | 2356286550 | 24800 | 24800 | 24800 | 24800 | 612 |
| 227 | 20240619 | 144900 | 2341108950 | 24800 | 24800 | 24800 | 24800 | 12 |
| 228 | 20240619 | 144800 | 2340811350 | 24800 | 24800 | 24800 | 24800 | 7 |
| 229 | 20240619 | 144700 | 2340637750 | 24800 | 24800 | 24800 | 24800 | 7 |
| 230 | 20240619 | 144600 | 2340464150 | 24800 | 24800 | 24800 | 24800 | 10 |
| 231 | 20240619 | 144500 | 2340216150 | 24800 | 24800 | 24800 | 24800 | 7 |
| 232 | 20240619 | 144400 | 2340042550 | 24800 | 24800 | 24800 | 24800 | 7 |
| 233 | 20240619 | 144300 | 2339868950 | 24800 | 24800 | 24800 | 24800 | 7 |
| 234 | 20240619 | 144200 | 2339695350 | 24800 | 24900 | 24900 | 24800 | 1329 |
| 235 | 20240619 | 144100 | 2306637050 | 24900 | 24900 | 24900 | 24900 | 8 |
| 236 | 20240619 | 144000 | 2306437850 | 24900 | 24900 | 24900 | 24900 | 7 |
| 237 | 20240619 | 143900 | 2306263550 | 24900 | 24950 | 24950 | 24900 | 375 |
| 238 | 20240619 | 143800 | 2296907650 | 24950 | 24900 | 24950 | 24900 | 2280 |
| 239 | 20240619 | 143700 | 2240135550 | 24900 | 24850 | 24900 | 24850 | 107 |
| 240 | 20240619 | 143600 | 2237471600 | 24850 | 24850 | 24850 | 24850 | 7 |
| 241 | 20240619 | 143500 | 2237297650 | 24850 | 24900 | 24900 | 24850 | 107 |
| 242 | 20240619 | 143400 | 2234633700 | 24850 | 24850 | 24850 | 24850 | 28 |
| 243 | 20240619 | 143300 | 2233937900 | 24850 | 24850 | 24850 | 24850 | 7 |
| 244 | 20240619 | 143200 | 2233763950 | 24850 | 24850 | 24850 | 24850 | 7 |
| 245 | 20240619 | 143100 | 2233590000 | 24850 | 24850 | 24900 | 24850 | 268 |
| 246 | 20240619 | 143000 | 2226925200 | 24850 | 24850 | 24850 | 24850 | 7 |
| 247 | 20240619 | 142900 | 2226751250 | 24850 | 24850 | 24850 | 24850 | 7 |
| 248 | 20240619 | 142800 | 2226577300 | 24850 | 24850 | 24850 | 24850 | 208 |
| 249 | 20240619 | 142700 | 2221408500 | 24850 | 24900 | 24900 | 24850 | 103 |
| 250 | 20240619 | 142600 | 2218844400 | 24850 | 24850 | 24850 | 24850 | 7 |
| 251 | 20240619 | 142500 | 2218670450 | 24850 | 24850 | 24850 | 24850 | 7 |
| 252 | 20240619 | 142400 | 2218496500 | 24850 | 24850 | 24850 | 24850 | 7 |
| 253 | 20240619 | 142300 | 2218322550 | 24850 | 24850 | 24850 | 24850 | 10 |
| 254 | 20240619 | 142200 | 2218074050 | 24850 | 24900 | 24900 | 24850 | 107 |
| 255 | 20240619 | 142100 | 2215410100 | 24900 | 24800 | 24900 | 24800 | 6372 |
| 256 | 20240619 | 142000 | 2057062250 | 24850 | 24850 | 24850 | 24800 | 4031 |
| 257 | 20240619 | 141900 | 1956894250 | 24900 | 24850 | 24900 | 24800 | 1265 |
| 258 | 20240619 | 141800 | 1925445550 | 24850 | 24850 | 24850 | 24800 | 1972 |
| 259 | 20240619 | 141700 | 1876441700 | 24850 | 24850 | 24850 | 24800 | 3304 |
| 260 | 20240619 | 141600 | 1794337650 | 24800 | 24800 | 24800 | 24800 | 10 |
| 261 | 20240619 | 141500 | 1794089650 | 24800 | 24800 | 24800 | 24800 | 7 |
| 262 | 20240619 | 141400 | 1793916050 | 24800 | 24800 | 24800 | 24800 | 7 |
| 263 | 20240619 | 141300 | 1793742450 | 24800 | 24800 | 24800 | 24800 | 200 |
| 264 | 20240619 | 141200 | 1788782450 | 24900 | 24800 | 24900 | 24750 | 2529 |
| 265 | 20240619 | 141100 | 1726028400 | 24800 | 24800 | 24800 | 24750 | 2357 |
| 266 | 20240619 | 141000 | 1667642100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 267 | 20240619 | 140900 | 1667642100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 268 | 20240619 | 140800 | 1667642100 | 24800 | 24800 | 24800 | 24800 | 3 |
| 269 | 20240619 | 140700 | 1667567700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 270 | 20240619 | 140600 | 1667567700 | 24800 | 24800 | 24800 | 24800 | 1 |
| 271 | 20240619 | 140500 | 1667542900 | 24800 | 24800 | 24800 | 24800 | 4 |
| 272 | 20240619 | 140400 | 1667443700 | 24800 | 24850 | 24850 | 24800 | 145 |
| 273 | 20240619 | 140300 | 1663841750 | 24850 | 24850 | 24850 | 24850 | 81 |
| 274 | 20240619 | 140200 | 1661828900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 275 | 20240619 | 140100 | 1661828900 | 24850 | 24850 | 24850 | 24850 | 233 |
| 276 | 20240619 | 140000 | 1656038850 | 24900 | 24850 | 24900 | 24850 | 86 |
| 277 | 20240619 | 135900 | 1653897500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 278 | 20240619 | 135800 | 1653897500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 279 | 20240619 | 135700 | 1653897500 | 24850 | 24850 | 24850 | 24850 | 5 |
| 280 | 20240619 | 135600 | 1653773250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 281 | 20240619 | 135500 | 1653773250 | 24850 | 24850 | 24850 | 24850 | 75 |
| 282 | 20240619 | 135400 | 1651909500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 283 | 20240619 | 135300 | 1651909500 | 24850 | 24850 | 24850 | 24850 | 3 |
| 284 | 20240619 | 135200 | 1651834950 | 24850 | 24850 | 24850 | 24850 | 13 |
| 285 | 20240619 | 135100 | 1651511900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 286 | 20240619 | 135000 | 1651511900 | 24850 | 24850 | 24850 | 24850 | 5 |
| 287 | 20240619 | 134900 | 1651387650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 288 | 20240619 | 134800 | 1651387650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 289 | 20240619 | 134700 | 1651387650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 290 | 20240619 | 134600 | 1651387650 | 24850 | 24850 | 24850 | 24850 | 3 |
| 291 | 20240619 | 134500 | 1651313100 | 24850 | 24850 | 24850 | 24850 | 10 |
| 292 | 20240619 | 134400 | 1651064600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 293 | 20240619 | 134300 | 1651064600 | 24850 | 24850 | 24850 | 24850 | 10 |
| 294 | 20240619 | 134200 | 1650816100 | 24850 | 24850 | 24900 | 24850 | 8 |
| 295 | 20240619 | 134100 | 1650617250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 296 | 20240619 | 134000 | 1650617250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 297 | 20240619 | 133900 | 1650617250 | 24900 | 24850 | 24900 | 24850 | 132 |
| 298 | 20240619 | 133800 | 1647336900 | 24850 | 24900 | 24900 | 24850 | 69 |
| 299 | 20240619 | 133700 | 1645619250 | 24850 | 24850 | 24850 | 24850 | 50 |
| 300 | 20240619 | 133600 | 1644376750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 301 | 20240619 | 133500 | 1644376750 | 24850 | 24900 | 24900 | 24850 | 49 |
| 302 | 20240619 | 133400 | 1643159050 | 24900 | 24900 | 24900 | 24900 | 0 |
| 303 | 20240619 | 133300 | 1643159050 | 24900 | 24900 | 24900 | 24900 | 0 |
| 304 | 20240619 | 133200 | 1643159050 | 24900 | 24900 | 24900 | 24900 | 0 |
| 305 | 20240619 | 133100 | 1643159050 | 24900 | 24850 | 24900 | 24850 | 4 |
| 306 | 20240619 | 133000 | 1643059600 | 24900 | 24800 | 24900 | 24800 | 107 |
| 307 | 20240619 | 132900 | 1640405900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 308 | 20240619 | 132800 | 1640405900 | 24850 | 24850 | 24850 | 24850 | 8 |
| 309 | 20240619 | 132700 | 1640207100 | 24850 | 24850 | 24850 | 24800 | 210 |
| 310 | 20240619 | 132600 | 1634988800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 311 | 20240619 | 132500 | 1634988800 | 24850 | 24850 | 24850 | 24850 | 14 |
| 312 | 20240619 | 132400 | 1634640900 | 24850 | 24850 | 24850 | 24850 | 72 |
| 313 | 20240619 | 132300 | 1632851700 | 24850 | 24850 | 24850 | 24850 | 627 |
| 314 | 20240619 | 132200 | 1617270750 | 24900 | 24850 | 24900 | 24850 | 37 |
| 315 | 20240619 | 132100 | 1616350950 | 24900 | 24900 | 24900 | 24900 | 30 |
| 316 | 20240619 | 132000 | 1615603950 | 24900 | 24900 | 24900 | 24900 | 39 |
| 317 | 20240619 | 131900 | 1614632850 | 24900 | 24900 | 24900 | 24900 | 29 |
| 318 | 20240619 | 131800 | 1613910750 | 24900 | 24900 | 24950 | 24900 | 1692 |
| 319 | 20240619 | 131700 | 1571774950 | 24900 | 24900 | 24900 | 24900 | 1800 |
| 320 | 20240619 | 131600 | 1526954950 | 24900 | 24900 | 24900 | 24850 | 5453 |
| 321 | 20240619 | 131500 | 1391175400 | 24900 | 24800 | 24900 | 24800 | 4679 |
| 322 | 20240619 | 131400 | 1274789350 | 24750 | 24750 | 24750 | 24750 | 20 |
| 323 | 20240619 | 131300 | 1274294350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 324 | 20240619 | 131200 | 1274294350 | 24750 | 24750 | 24750 | 24750 | 10 |
| 325 | 20240619 | 131100 | 1274046850 | 24800 | 24800 | 24800 | 24800 | 0 |
| 326 | 20240619 | 131000 | 1274046850 | 24800 | 24800 | 24800 | 24800 | 0 |
| 327 | 20240619 | 130900 | 1274046850 | 24800 | 24750 | 24800 | 24750 | 4 |
| 328 | 20240619 | 130800 | 1273947800 | 24750 | 24750 | 24750 | 24750 | 20 |
| 329 | 20240619 | 130700 | 1273452800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 330 | 20240619 | 130600 | 1273452800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 331 | 20240619 | 130500 | 1273452800 | 24750 | 24750 | 24750 | 24750 | 55 |
| 332 | 20240619 | 130400 | 1272091550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 333 | 20240619 | 130300 | 1272091550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 334 | 20240619 | 130200 | 1272091550 | 24800 | 24750 | 24800 | 24750 | 135 |
| 335 | 20240619 | 130100 | 1268744550 | 24750 | 24750 | 24750 | 24750 | 3 |
| 336 | 20240619 | 130000 | 1268670300 | 24750 | 24750 | 24750 | 24750 | 94 |
| 337 | 20240619 | 125900 | 1266343800 | 24750 | 24750 | 24750 | 24750 | 253 |
| 338 | 20240619 | 125800 | 1260082050 | 24750 | 24750 | 24750 | 24750 | 2 |
| 339 | 20240619 | 125700 | 1260032550 | 24800 | 24800 | 24800 | 24750 | 88 |
| 340 | 20240619 | 125600 | 1257850400 | 24800 | 24800 | 24800 | 24800 | 113 |
| 341 | 20240619 | 125500 | 1255048000 | 24800 | 24600 | 24800 | 24600 | 7158 |
| 342 | 20240619 | 125400 | 1078655850 | 24600 | 24550 | 24600 | 24550 | 2176 |
| 343 | 20240619 | 125300 | 1025126400 | 24600 | 24550 | 24600 | 24550 | 12047 |
| 344 | 20240619 | 125200 | 729165450 | 24550 | 24450 | 24550 | 24450 | 2888 |
| 345 | 20240619 | 125100 | 658390600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 346 | 20240619 | 125000 | 658390600 | 24450 | 24450 | 24450 | 24450 | 28 |
| 347 | 20240619 | 124900 | 657706000 | 24500 | 24500 | 24500 | 24500 | 1 |
| 348 | 20240619 | 124800 | 657681500 | 24500 | 24500 | 24500 | 24500 | 1 |
| 349 | 20240619 | 124700 | 657657000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 350 | 20240619 | 124600 | 657657000 | 24450 | 24450 | 24450 | 24450 | 5 |
| 351 | 20240619 | 124500 | 657534750 | 24450 | 24500 | 24500 | 24450 | 28 |
| 352 | 20240619 | 124400 | 656850050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 353 | 20240619 | 124300 | 656850050 | 24500 | 24450 | 24500 | 24450 | 9 |
| 354 | 20240619 | 124200 | 656629800 | 24450 | 24450 | 24450 | 24450 | 0 |
| 355 | 20240619 | 124100 | 656629800 | 24450 | 24450 | 24450 | 24450 | 0 |
| 356 | 20240619 | 124000 | 656629800 | 24450 | 24450 | 24450 | 24450 | 0 |
| 357 | 20240619 | 123900 | 656629800 | 24450 | 24450 | 24450 | 24450 | 33 |
| 358 | 20240619 | 123800 | 655822950 | 24500 | 24500 | 24500 | 24500 | 11 |
| 359 | 20240619 | 123700 | 655553450 | 24450 | 24450 | 24450 | 24450 | 30 |
| 360 | 20240619 | 123600 | 654819950 | 24500 | 24450 | 24500 | 24450 | 467 |
| 361 | 20240619 | 123500 | 643401300 | 24450 | 24450 | 24450 | 24450 | 5 |
| 362 | 20240619 | 123400 | 643279050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 363 | 20240619 | 123300 | 643279050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 364 | 20240619 | 123200 | 643279050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 365 | 20240619 | 123100 | 643279050 | 24450 | 24450 | 24450 | 24450 | 3 |
| 366 | 20240619 | 123000 | 643205700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 367 | 20240619 | 122900 | 643205700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 368 | 20240619 | 122800 | 643205700 | 24450 | 24450 | 24450 | 24450 | 4 |
| 369 | 20240619 | 122700 | 643107900 | 24450 | 24450 | 24450 | 24450 | 1028 |
| 370 | 20240619 | 122600 | 617973300 | 24450 | 24450 | 24450 | 24450 | 11 |
| 371 | 20240619 | 122500 | 617704350 | 24400 | 24400 | 24400 | 24400 | 20 |
| 372 | 20240619 | 122400 | 617216350 | 24400 | 24450 | 24450 | 24400 | 27 |
| 373 | 20240619 | 122300 | 616556550 | 24450 | 24450 | 24450 | 24450 | 100 |
| 374 | 20240619 | 122200 | 614111550 | 24450 | 24450 | 24450 | 24450 | 10 |
| 375 | 20240619 | 122100 | 613867050 | 24450 | 24450 | 24450 | 24450 | 105 |
| 376 | 20240619 | 122000 | 611299800 | 24400 | 24450 | 24450 | 24400 | 6 |
| 377 | 20240619 | 121900 | 611153350 | 24450 | 24450 | 24450 | 24450 | 1 |
| 378 | 20240619 | 121800 | 611128900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 379 | 20240619 | 121700 | 611128900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 380 | 20240619 | 121600 | 611128900 | 24400 | 24400 | 24400 | 24400 | 20 |
| 381 | 20240619 | 121500 | 610640900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 382 | 20240619 | 121400 | 610640900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 383 | 20240619 | 121300 | 610640900 | 24400 | 24400 | 24400 | 24400 | 10 |
| 384 | 20240619 | 121200 | 610396900 | 24400 | 24400 | 24400 | 24400 | 430 |
| 385 | 20240619 | 121100 | 599904900 | 24450 | 24450 | 24450 | 24450 | 8 |
| 386 | 20240619 | 121000 | 599709300 | 24450 | 24400 | 24450 | 24400 | 103 |
| 387 | 20240619 | 120900 | 597191100 | 24400 | 24400 | 24400 | 24400 | 3 |
| 388 | 20240619 | 120800 | 597117900 | 24400 | 24400 | 24400 | 24400 | 4 |
| 389 | 20240619 | 120700 | 597020300 | 24400 | 24400 | 24400 | 24400 | 0 |
| 390 | 20240619 | 120600 | 597020300 | 24400 | 24400 | 24400 | 24400 | 19 |
| 391 | 20240619 | 120500 | 596556700 | 24400 | 24400 | 24400 | 24400 | 4 |
| 392 | 20240619 | 120400 | 596459100 | 24400 | 24400 | 24400 | 24400 | 0 |
| 393 | 20240619 | 120300 | 596459100 | 24400 | 24400 | 24400 | 24400 | 24 |
| 394 | 20240619 | 120200 | 595873500 | 24450 | 24450 | 24450 | 24450 | 5 |
| 395 | 20240619 | 120100 | 595751250 | 24400 | 24400 | 24450 | 24400 | 9 |
| 396 | 20240619 | 120000 | 595531550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 397 | 20240619 | 115900 | 595531550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 398 | 20240619 | 115800 | 595531550 | 24400 | 24400 | 24400 | 24400 | 5 |
| 399 | 20240619 | 115700 | 595409550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 400 | 20240619 | 115600 | 595409550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 401 | 20240619 | 115500 | 595409550 | 24400 | 24400 | 24400 | 24400 | 1 |
| 402 | 20240619 | 115400 | 595385150 | 24400 | 24450 | 24450 | 24400 | 18 |
| 403 | 20240619 | 115300 | 594945700 | 24450 | 24450 | 24450 | 24450 | 75 |
| 404 | 20240619 | 115200 | 593111950 | 24450 | 24450 | 24450 | 24450 | 160 |
| 405 | 20240619 | 115100 | 589199950 | 24450 | 24450 | 24450 | 24450 | 10 |
| 406 | 20240619 | 115000 | 588955450 | 24450 | 24400 | 24450 | 24400 | 9 |
| 407 | 20240619 | 114900 | 588735600 | 24400 | 24400 | 24500 | 24400 | 302 |
| 408 | 20240619 | 114800 | 581365200 | 24450 | 24450 | 24450 | 24450 | 43 |
| 409 | 20240619 | 114700 | 580313850 | 24450 | 24450 | 24450 | 24450 | 92 |
| 410 | 20240619 | 114600 | 578064450 | 24450 | 24450 | 24450 | 24450 | 2094 |
| 411 | 20240619 | 114500 | 526866150 | 24500 | 24500 | 24500 | 24500 | 1 |
| 412 | 20240619 | 114400 | 526841650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 413 | 20240619 | 114300 | 526841650 | 24450 | 24450 | 24450 | 24450 | 5 |
| 414 | 20240619 | 114200 | 526719400 | 24450 | 24450 | 24450 | 24450 | 2 |
| 415 | 20240619 | 114100 | 526670500 | 24450 | 24450 | 24450 | 24450 | 0 |
| 416 | 20240619 | 114000 | 526670500 | 24450 | 24450 | 24450 | 24450 | 0 |
| 417 | 20240619 | 113900 | 526670500 | 24450 | 24450 | 24450 | 24450 | 314 |
| 418 | 20240619 | 113800 | 518993200 | 24450 | 24450 | 24450 | 24450 | 27 |
| 419 | 20240619 | 113700 | 518333050 | 24500 | 24500 | 24500 | 24500 | 2 |
| 420 | 20240619 | 113600 | 518284050 | 24500 | 24500 | 24500 | 24500 | 5 |
| 421 | 20240619 | 113500 | 518161550 | 24500 | 24450 | 24500 | 24450 | 10 |
| 422 | 20240619 | 113400 | 517916800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 423 | 20240619 | 113300 | 517916800 | 24500 | 24500 | 24500 | 24500 | 1 |
| 424 | 20240619 | 113200 | 517892300 | 24500 | 24500 | 24500 | 24500 | 4 |
| 425 | 20240619 | 113100 | 517794300 | 24500 | 24500 | 24500 | 24500 | 15 |
| 426 | 20240619 | 113000 | 517426800 | 24500 | 24500 | 24500 | 24500 | 1360 |
| 427 | 20240619 | 112900 | 484106800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 428 | 20240619 | 112800 | 484106800 | 24500 | 24550 | 24550 | 24500 | 8 |
| 429 | 20240619 | 112700 | 483910750 | 24550 | 24550 | 24550 | 24550 | 6 |
| 430 | 20240619 | 112600 | 483763450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 431 | 20240619 | 112500 | 483763450 | 24500 | 24500 | 24500 | 24500 | 6 |
| 432 | 20240619 | 112400 | 483616450 | 24500 | 24500 | 24500 | 24500 | 4 |
| 433 | 20240619 | 112300 | 483518450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 434 | 20240619 | 112200 | 483518450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 435 | 20240619 | 112100 | 483518450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 436 | 20240619 | 112000 | 483518450 | 24500 | 24550 | 24550 | 24500 | 6 |
| 437 | 20240619 | 111900 | 483371400 | 24500 | 24500 | 24500 | 24500 | 2 |
| 438 | 20240619 | 111800 | 483322400 | 24500 | 24500 | 24500 | 24500 | 1 |
| 439 | 20240619 | 111700 | 483297900 | 24500 | 24500 | 24500 | 24500 | 211 |
| 440 | 20240619 | 111600 | 478128400 | 24500 | 24550 | 24550 | 24500 | 1001 |
| 441 | 20240619 | 111500 | 453603850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 442 | 20240619 | 111400 | 453603850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 443 | 20240619 | 111300 | 453603850 | 24550 | 24500 | 24550 | 24500 | 255 |
| 444 | 20240619 | 111200 | 447343800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 445 | 20240619 | 111100 | 447343800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 446 | 20240619 | 111000 | 447343800 | 24550 | 24550 | 24550 | 24550 | 10 |
| 447 | 20240619 | 110900 | 447098300 | 24550 | 24500 | 24550 | 24500 | 5 |
| 448 | 20240619 | 110800 | 446975750 | 24500 | 24500 | 24500 | 24500 | 26 |
| 449 | 20240619 | 110700 | 446338750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 450 | 20240619 | 110600 | 446338750 | 24500 | 24500 | 24500 | 24500 | 6 |
| 451 | 20240619 | 110500 | 446191750 | 24500 | 24550 | 24550 | 24500 | 7 |
| 452 | 20240619 | 110400 | 446020150 | 24550 | 24550 | 24550 | 24550 | 46 |
| 453 | 20240619 | 110300 | 444890850 | 24550 | 24550 | 24550 | 24550 | 20 |
| 454 | 20240619 | 110200 | 444399850 | 24550 | 24550 | 24550 | 24500 | 16 |
| 455 | 20240619 | 110100 | 444007200 | 24550 | 24550 | 24550 | 24550 | 121 |
| 456 | 20240619 | 110000 | 441036650 | 24550 | 24550 | 24550 | 24550 | 2 |
| 457 | 20240619 | 105900 | 440987550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 458 | 20240619 | 105800 | 440987550 | 24500 | 24550 | 24550 | 24500 | 104 |
| 459 | 20240619 | 105700 | 438434550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 460 | 20240619 | 105600 | 438434550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 461 | 20240619 | 105500 | 438434550 | 24500 | 24500 | 24500 | 24500 | 25 |
| 462 | 20240619 | 105400 | 437822050 | 24500 | 24550 | 24550 | 24500 | 22 |
| 463 | 20240619 | 105300 | 437282150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 464 | 20240619 | 105200 | 437282150 | 24500 | 24500 | 24500 | 24500 | 167 |
| 465 | 20240619 | 105100 | 433190650 | 24550 | 24500 | 24550 | 24500 | 99 |
| 466 | 20240619 | 105000 | 430765000 | 24500 | 24550 | 24550 | 24500 | 413 |
| 467 | 20240619 | 104900 | 420645850 | 24550 | 24550 | 24600 | 24500 | 201 |
| 468 | 20240619 | 104800 | 415712700 | 24550 | 24550 | 24550 | 24550 | 1188 |
| 469 | 20240619 | 104700 | 386547300 | 24550 | 24600 | 24600 | 24550 | 29 |
| 470 | 20240619 | 104600 | 385834050 | 24600 | 24600 | 24600 | 24550 | 35 |
| 471 | 20240619 | 104500 | 384973150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 472 | 20240619 | 104400 | 384973150 | 24600 | 24600 | 24600 | 24600 | 4 |
| 473 | 20240619 | 104300 | 384874750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 474 | 20240619 | 104200 | 384874750 | 24600 | 24600 | 24650 | 24550 | 5031 |
| 475 | 20240619 | 104100 | 261125000 | 24650 | 24650 | 24650 | 24650 | 0 |
| 476 | 20240619 | 104000 | 261125000 | 24650 | 24600 | 24650 | 24600 | 61 |
| 477 | 20240619 | 103900 | 259623900 | 24600 | 24650 | 24650 | 24600 | 163 |
| 478 | 20240619 | 103800 | 255611550 | 24600 | 24650 | 24650 | 24600 | 20 |
| 479 | 20240619 | 103700 | 255119400 | 24650 | 24650 | 24650 | 24650 | 1 |
| 480 | 20240619 | 103600 | 255094750 | 24650 | 24650 | 24650 | 24600 | 114 |
| 481 | 20240619 | 103500 | 252287400 | 24650 | 24650 | 24650 | 24650 | 1 |
| 482 | 20240619 | 103400 | 252262750 | 24650 | 24650 | 24650 | 24650 | 152 |
| 483 | 20240619 | 103300 | 248515950 | 24650 | 24600 | 24650 | 24600 | 7 |
| 484 | 20240619 | 103200 | 248343450 | 24600 | 24600 | 24600 | 24600 | 13 |
| 485 | 20240619 | 103100 | 248023650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 486 | 20240619 | 103000 | 248023650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 487 | 20240619 | 102900 | 248023650 | 24600 | 24600 | 24600 | 24600 | 20 |
| 488 | 20240619 | 102800 | 247531650 | 24650 | 24650 | 24650 | 24600 | 75 |
| 489 | 20240619 | 102700 | 245683200 | 24650 | 24600 | 24650 | 24600 | 34 |
| 490 | 20240619 | 102600 | 244845450 | 24600 | 24600 | 24600 | 24600 | 13 |
| 491 | 20240619 | 102500 | 244525650 | 24600 | 24650 | 24700 | 24600 | 207 |
| 492 | 20240619 | 102400 | 239416850 | 24600 | 24600 | 24600 | 24600 | 13 |
| 493 | 20240619 | 102300 | 239097050 | 24600 | 24600 | 24700 | 24600 | 21 |
| 494 | 20240619 | 102200 | 238579650 | 24650 | 24650 | 24650 | 24650 | 2305 |
| 495 | 20240619 | 102100 | 181761400 | 24650 | 24650 | 24650 | 24650 | 95 |
| 496 | 20240619 | 102000 | 179419650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 497 | 20240619 | 101900 | 179419650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 498 | 20240619 | 101800 | 179419650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 499 | 20240619 | 101700 | 179419650 | 24650 | 24650 | 24650 | 24650 | 105 |
| 500 | 20240619 | 101600 | 176831400 | 24700 | 24700 | 24700 | 24700 | 1 |
| 501 | 20240619 | 101500 | 176806700 | 24700 | 24700 | 24700 | 24700 | 4 |
| 502 | 20240619 | 101400 | 176707900 | 24650 | 24650 | 24650 | 24650 | 0 |
| 503 | 20240619 | 101300 | 176707900 | 24650 | 24700 | 24700 | 24650 | 117 |
| 504 | 20240619 | 101200 | 173823250 | 24700 | 24700 | 24700 | 24700 | 103 |
| 505 | 20240619 | 101100 | 171279150 | 24700 | 24650 | 24700 | 24650 | 101 |
| 506 | 20240619 | 101000 | 168789450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 507 | 20240619 | 100900 | 168789450 | 24650 | 24650 | 24650 | 24650 | 3 |
| 508 | 20240619 | 100800 | 168715500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 509 | 20240619 | 100700 | 168715500 | 24700 | 24650 | 24700 | 24650 | 34 |
| 510 | 20240619 | 100600 | 167876900 | 24650 | 24650 | 24650 | 24650 | 4 |
| 511 | 20240619 | 100500 | 167778300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 512 | 20240619 | 100400 | 167778300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 513 | 20240619 | 100300 | 167778300 | 24700 | 24700 | 24700 | 24700 | 3 |
| 514 | 20240619 | 100200 | 167704200 | 24650 | 24650 | 24650 | 24650 | 4 |
| 515 | 20240619 | 100100 | 167605600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 516 | 20240619 | 100000 | 167605600 | 24700 | 24700 | 24700 | 24700 | 20 |
| 517 | 20240619 | 095900 | 167111600 | 24650 | 24650 | 24650 | 24650 | 50 |
| 518 | 20240619 | 095800 | 165879100 | 24650 | 24700 | 24700 | 24650 | 56 |
| 519 | 20240619 | 095700 | 164496150 | 24700 | 24700 | 24700 | 24650 | 33 |
| 520 | 20240619 | 095600 | 163681650 | 24700 | 24700 | 24700 | 24700 | 3 |
| 521 | 20240619 | 095500 | 163607550 | 24650 | 24650 | 24650 | 24650 | 3 |
| 522 | 20240619 | 095400 | 163533600 | 24700 | 24700 | 24700 | 24700 | 5 |
| 523 | 20240619 | 095300 | 163410100 | 24700 | 24700 | 24700 | 24700 | 33 |
| 524 | 20240619 | 095200 | 162595000 | 24650 | 24650 | 24650 | 24650 | 200 |
| 525 | 20240619 | 095100 | 157665000 | 24650 | 24700 | 24700 | 24650 | 6 |
| 526 | 20240619 | 095000 | 157517000 | 24700 | 24700 | 24700 | 24700 | 3 |
| 527 | 20240619 | 094900 | 157442900 | 24700 | 24750 | 24750 | 24700 | 446 |
| 528 | 20240619 | 094800 | 146426450 | 24750 | 24750 | 24750 | 24700 | 37 |
| 529 | 20240619 | 094700 | 145510900 | 24750 | 24700 | 24750 | 24700 | 5 |
| 530 | 20240619 | 094600 | 145387350 | 24700 | 24700 | 24750 | 24700 | 142 |
| 531 | 20240619 | 094500 | 141879900 | 24700 | 24700 | 24700 | 24700 | 589 |
| 532 | 20240619 | 094400 | 127331600 | 24750 | 24700 | 24750 | 24700 | 407 |
| 533 | 20240619 | 094300 | 117278650 | 24700 | 24750 | 24750 | 24700 | 131 |
| 534 | 20240619 | 094200 | 114036650 | 24700 | 24700 | 24700 | 24700 | 0 |
| 535 | 20240619 | 094100 | 114036650 | 24700 | 24700 | 24700 | 24700 | 2 |
| 536 | 20240619 | 094000 | 113987250 | 24700 | 24700 | 24700 | 24700 | 3 |
| 537 | 20240619 | 093900 | 113913150 | 24750 | 24750 | 24750 | 24750 | 2 |
| 538 | 20240619 | 093800 | 113863650 | 24700 | 24750 | 24750 | 24700 | 334 |
| 539 | 20240619 | 093700 | 105613750 | 24700 | 24700 | 24700 | 24700 | 0 |
| 540 | 20240619 | 093600 | 105613750 | 24700 | 24700 | 24700 | 24700 | 4 |
| 541 | 20240619 | 093500 | 105514950 | 24700 | 24700 | 24700 | 24700 | 58 |
| 542 | 20240619 | 093400 | 104082350 | 24700 | 24700 | 24700 | 24700 | 49 |
| 543 | 20240619 | 093300 | 102872050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 544 | 20240619 | 093200 | 102872050 | 24750 | 24750 | 24750 | 24700 | 567 |
| 545 | 20240619 | 093100 | 88841250 | 24800 | 24750 | 24800 | 24750 | 23 |
| 546 | 20240619 | 093000 | 88271850 | 24750 | 24750 | 24800 | 24750 | 208 |
| 547 | 20240619 | 092900 | 83122850 | 24750 | 24800 | 24800 | 24750 | 1010 |
| 548 | 20240619 | 092800 | 58125100 | 24800 | 24750 | 24800 | 24750 | 93 |
| 549 | 20240619 | 092700 | 55823100 | 24750 | 24750 | 24750 | 24750 | 84 |
| 550 | 20240619 | 092600 | 53744100 | 24750 | 24750 | 24750 | 24750 | 38 |
| 551 | 20240619 | 092500 | 52803600 | 24750 | 24750 | 24750 | 24750 | 93 |
| 552 | 20240619 | 092400 | 50501850 | 24750 | 24750 | 24750 | 24750 | 4 |
| 553 | 20240619 | 092300 | 50402850 | 24750 | 24750 | 24800 | 24750 | 219 |
| 554 | 20240619 | 092200 | 44977050 | 24800 | 24750 | 24800 | 24750 | 19 |
| 555 | 20240619 | 092100 | 44506250 | 24750 | 24800 | 24800 | 24750 | 10 |
| 556 | 20240619 | 092000 | 44258650 | 24750 | 24750 | 24750 | 24750 | 8 |
| 557 | 20240619 | 091900 | 44060650 | 24750 | 24750 | 24750 | 24750 | 8 |
| 558 | 20240619 | 091800 | 43862650 | 24750 | 24800 | 24800 | 24750 | 318 |
| 559 | 20240619 | 091700 | 35979100 | 24750 | 24800 | 24850 | 24750 | 51 |
| 560 | 20240619 | 091600 | 34714650 | 24800 | 24750 | 24800 | 24750 | 210 |
| 561 | 20240619 | 091500 | 29506850 | 24750 | 24750 | 24800 | 24750 | 120 |
| 562 | 20240619 | 091400 | 26536800 | 24750 | 24750 | 24750 | 24700 | 352 |
| 563 | 20240619 | 091300 | 17825150 | 24750 | 24750 | 24750 | 24750 | 17 |
| 564 | 20240619 | 091200 | 17404400 | 24750 | 24750 | 24750 | 24750 | 4 |
| 565 | 20240619 | 091100 | 17305400 | 24750 | 24750 | 24750 | 24750 | 8 |
| 566 | 20240619 | 091000 | 17107400 | 24750 | 24750 | 24750 | 24750 | 23 |
| 567 | 20240619 | 090900 | 16538150 | 24800 | 24750 | 24800 | 24750 | 52 |
| 568 | 20240619 | 090800 | 15251100 | 24750 | 24750 | 24750 | 24750 | 88 |
| 569 | 20240619 | 090700 | 13073100 | 24750 | 24750 | 24750 | 24750 | 8 |
| 570 | 20240619 | 090600 | 12875100 | 24800 | 24850 | 24850 | 24800 | 66 |
| 571 | 20240619 | 090500 | 11238250 | 24800 | 24800 | 24800 | 24800 | 21 |
| 572 | 20240619 | 090400 | 10717450 | 24850 | 24800 | 24850 | 24800 | 43 |
| 573 | 20240619 | 090300 | 9649300 | 24800 | 24750 | 24800 | 24750 | 29 |
| 574 | 20240619 | 090200 | 8930300 | 24750 | 24800 | 24800 | 24750 | 282 |
| 575 | 20240619 | 090100 | 1944500 | 24850 | 24850 | 24850 | 24850 | 4 |
| 576 | 20240619 | 090000 | 1845100 | 24850 | 24950 | 24950 | 24850 | 74 |