32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240620 | 184900 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 2646 |
| 3 | 20240620 | 184800 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20240620 | 184700 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20240620 | 184600 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20240620 | 184500 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20240620 | 184400 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20240620 | 184300 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20240620 | 184200 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20240620 | 184100 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20240620 | 184000 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20240620 | 183900 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20240620 | 183800 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20240620 | 183700 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20240620 | 183600 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20240620 | 183500 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20240620 | 183400 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20240620 | 183300 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20240620 | 183200 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20240620 | 183100 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20240620 | 183000 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20240620 | 182900 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20240620 | 182800 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20240620 | 182700 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20240620 | 182600 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20240620 | 182500 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20240620 | 182400 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20240620 | 182300 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20240620 | 182200 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20240620 | 182100 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20240620 | 182000 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20240620 | 181900 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 2646 |
| 33 | 20240620 | 181800 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20240620 | 181700 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20240620 | 181600 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20240620 | 181500 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20240620 | 181400 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20240620 | 181300 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20240620 | 181200 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20240620 | 181100 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20240620 | 181000 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20240620 | 180900 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20240620 | 180800 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20240620 | 180700 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20240620 | 180600 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20240620 | 180500 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20240620 | 180400 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20240620 | 180300 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20240620 | 180200 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20240620 | 180100 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20240620 | 180000 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20240620 | 175900 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20240620 | 175800 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20240620 | 175700 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20240620 | 175600 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20240620 | 175500 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20240620 | 175400 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20240620 | 175300 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20240620 | 175200 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20240620 | 175100 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20240620 | 175000 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20240620 | 174900 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 2646 |
| 63 | 20240620 | 174800 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20240620 | 174700 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20240620 | 174600 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20240620 | 174500 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20240620 | 174400 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20240620 | 174300 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20240620 | 174200 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20240620 | 174100 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20240620 | 174000 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20240620 | 173900 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20240620 | 173800 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20240620 | 173700 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20240620 | 173600 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20240620 | 173500 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20240620 | 173400 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20240620 | 173300 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20240620 | 173200 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20240620 | 173100 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20240620 | 173000 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20240620 | 172900 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20240620 | 172800 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20240620 | 172700 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20240620 | 172600 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20240620 | 172500 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20240620 | 172400 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20240620 | 172300 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20240620 | 172200 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20240620 | 172100 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20240620 | 172000 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20240620 | 171900 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 2646 |
| 93 | 20240620 | 171800 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20240620 | 171700 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20240620 | 171600 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20240620 | 171500 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20240620 | 171400 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20240620 | 171300 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20240620 | 171200 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20240620 | 171100 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20240620 | 171000 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20240620 | 170900 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20240620 | 170800 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20240620 | 170700 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20240620 | 170600 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20240620 | 170500 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20240620 | 170400 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20240620 | 170300 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20240620 | 170200 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20240620 | 170100 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20240620 | 170000 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20240620 | 165900 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20240620 | 165800 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20240620 | 165700 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20240620 | 165600 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20240620 | 165500 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20240620 | 165400 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20240620 | 165300 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20240620 | 165200 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20240620 | 165100 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20240620 | 165000 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20240620 | 164900 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 2646 |
| 123 | 20240620 | 164800 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20240620 | 164700 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20240620 | 164600 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20240620 | 164500 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20240620 | 164400 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20240620 | 164300 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20240620 | 164200 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20240620 | 164100 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20240620 | 164000 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20240620 | 163900 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20240620 | 163800 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20240620 | 163700 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20240620 | 163600 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20240620 | 163500 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20240620 | 163400 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20240620 | 163300 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20240620 | 163200 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20240620 | 163100 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20240620 | 163000 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20240620 | 162900 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20240620 | 162800 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20240620 | 162700 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20240620 | 162600 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20240620 | 162500 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20240620 | 162400 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20240620 | 162300 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20240620 | 162200 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20240620 | 162100 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20240620 | 162000 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20240620 | 161900 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 2646 |
| 153 | 20240620 | 161800 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20240620 | 161700 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20240620 | 161600 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20240620 | 161500 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20240620 | 161400 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20240620 | 161300 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20240620 | 161200 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20240620 | 161100 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20240620 | 161000 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20240620 | 160900 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20240620 | 160800 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20240620 | 160700 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20240620 | 160600 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20240620 | 160500 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20240620 | 160400 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20240620 | 160300 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20240620 | 160200 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20240620 | 160100 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20240620 | 160000 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20240620 | 155900 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20240620 | 155800 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20240620 | 155700 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20240620 | 155600 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20240620 | 155500 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20240620 | 155400 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20240620 | 155300 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20240620 | 155200 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20240620 | 155100 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 181 | 20240620 | 155000 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20240620 | 154900 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 2646 |
| 183 | 20240620 | 154800 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 184 | 20240620 | 154700 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 185 | 20240620 | 154600 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 186 | 20240620 | 154500 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20240620 | 154400 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 188 | 20240620 | 154300 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 189 | 20240620 | 154200 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 190 | 20240620 | 154100 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 191 | 20240620 | 154000 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 192 | 20240620 | 153900 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 193 | 20240620 | 153800 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 194 | 20240620 | 153700 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 195 | 20240620 | 153600 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 196 | 20240620 | 153500 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 197 | 20240620 | 153400 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 198 | 20240620 | 153300 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 199 | 20240620 | 153200 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 200 | 20240620 | 153100 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 201 | 20240620 | 153000 | 11568995450 | 39600 | 39600 | 39600 | 39600 | 2646 |
| 202 | 20240620 | 152900 | 11464213850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20240620 | 152800 | 11464213850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20240620 | 152700 | 11464213850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20240620 | 152600 | 11464213850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 206 | 20240620 | 152500 | 11464213850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 207 | 20240620 | 152400 | 11464213850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 208 | 20240620 | 152300 | 11464213850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 209 | 20240620 | 152200 | 11464213850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 210 | 20240620 | 152100 | 11464213850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 211 | 20240620 | 152000 | 11464213850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 212 | 20240620 | 151900 | 11464213850 | 39800 | 39750 | 39800 | 39650 | 538 |
| 213 | 20240620 | 151800 | 11442824500 | 39750 | 39800 | 39850 | 39750 | 361 |
| 214 | 20240620 | 151700 | 11428456700 | 39800 | 39700 | 39800 | 39650 | 758 |
| 215 | 20240620 | 151600 | 11398340650 | 39700 | 39700 | 39750 | 39700 | 247 |
| 216 | 20240620 | 151500 | 11388532850 | 39700 | 39700 | 39750 | 39650 | 407 |
| 217 | 20240620 | 151400 | 11372363450 | 39700 | 39700 | 39750 | 39700 | 41 |
| 218 | 20240620 | 151300 | 11370734900 | 39750 | 39700 | 39750 | 39700 | 99 |
| 219 | 20240620 | 151200 | 11366800700 | 39650 | 39700 | 39750 | 39650 | 1429 |
| 220 | 20240620 | 151100 | 11310068550 | 39650 | 39450 | 39650 | 39450 | 383 |
| 221 | 20240620 | 151000 | 11294920550 | 39450 | 39400 | 39500 | 39350 | 522 |
| 222 | 20240620 | 150900 | 11274342500 | 39400 | 39450 | 39500 | 39400 | 262 |
| 223 | 20240620 | 150800 | 11264008650 | 39500 | 39450 | 39500 | 39450 | 151 |
| 224 | 20240620 | 150700 | 11258047800 | 39450 | 39500 | 39500 | 39450 | 1129 |
| 225 | 20240620 | 150600 | 11213476100 | 39550 | 39650 | 39650 | 39550 | 453 |
| 226 | 20240620 | 150500 | 11195549500 | 39600 | 39750 | 39750 | 39600 | 585 |
| 227 | 20240620 | 150400 | 11172361800 | 39700 | 39700 | 39700 | 39650 | 47 |
| 228 | 20240620 | 150300 | 11170495950 | 39650 | 39700 | 39700 | 39650 | 272 |
| 229 | 20240620 | 150200 | 11159701650 | 39700 | 39700 | 39750 | 39700 | 341 |
| 230 | 20240620 | 150100 | 11146154300 | 39650 | 39700 | 39700 | 39650 | 14 |
| 231 | 20240620 | 150000 | 11145599150 | 39750 | 39650 | 39750 | 39650 | 469 |
| 232 | 20240620 | 145900 | 11126979150 | 39700 | 39700 | 39750 | 39700 | 193 |
| 233 | 20240620 | 145800 | 11119317000 | 39750 | 39700 | 39800 | 39700 | 125 |
| 234 | 20240620 | 145700 | 11114348400 | 39700 | 39750 | 39750 | 39700 | 158 |
| 235 | 20240620 | 145600 | 11108070250 | 39700 | 39800 | 39800 | 39700 | 311 |
| 236 | 20240620 | 145500 | 11095714050 | 39800 | 39800 | 39850 | 39750 | 87 |
| 237 | 20240620 | 145400 | 11092251900 | 39800 | 39800 | 39800 | 39800 | 187 |
| 238 | 20240620 | 145300 | 11084809300 | 39800 | 39800 | 39850 | 39800 | 197 |
| 239 | 20240620 | 145200 | 11076961750 | 39800 | 39750 | 39800 | 39750 | 512 |
| 240 | 20240620 | 145100 | 11056587300 | 39750 | 39800 | 39850 | 39750 | 182 |
| 241 | 20240620 | 145000 | 11049347850 | 39800 | 39750 | 39850 | 39750 | 909 |
| 242 | 20240620 | 144900 | 11013156600 | 39750 | 39800 | 39800 | 39750 | 48 |
| 243 | 20240620 | 144800 | 11011246250 | 39800 | 39750 | 39800 | 39700 | 354 |
| 244 | 20240620 | 144700 | 10997163100 | 39750 | 39800 | 39800 | 39750 | 377 |
| 245 | 20240620 | 144600 | 10982161300 | 39750 | 39750 | 39750 | 39750 | 404 |
| 246 | 20240620 | 144500 | 10966102300 | 39750 | 39750 | 39800 | 39700 | 476 |
| 247 | 20240620 | 144400 | 10947178850 | 39650 | 39700 | 39750 | 39650 | 75 |
| 248 | 20240620 | 144300 | 10944202200 | 39650 | 39700 | 39750 | 39650 | 126 |
| 249 | 20240620 | 144200 | 10939195250 | 39750 | 39750 | 39750 | 39650 | 132 |
| 250 | 20240620 | 144100 | 10933948900 | 39650 | 39650 | 39750 | 39650 | 323 |
| 251 | 20240620 | 144000 | 10921112900 | 39700 | 39700 | 39750 | 39650 | 467 |
| 252 | 20240620 | 143900 | 10902570950 | 39650 | 39650 | 39700 | 39650 | 49 |
| 253 | 20240620 | 143800 | 10900626650 | 39650 | 39700 | 39700 | 39650 | 73 |
| 254 | 20240620 | 143700 | 10897730350 | 39700 | 39650 | 39700 | 39650 | 61 |
| 255 | 20240620 | 143600 | 10895309500 | 39700 | 39700 | 39700 | 39650 | 217 |
| 256 | 20240620 | 143500 | 10886695600 | 39700 | 39650 | 39700 | 39600 | 475 |
| 257 | 20240620 | 143400 | 10867849350 | 39600 | 39600 | 39700 | 39600 | 740 |
| 258 | 20240620 | 143300 | 10838511250 | 39600 | 39400 | 39650 | 39400 | 616 |
| 259 | 20240620 | 143200 | 10814117400 | 39400 | 39600 | 39600 | 39400 | 323 |
| 260 | 20240620 | 143100 | 10801371300 | 39600 | 39550 | 39600 | 39550 | 220 |
| 261 | 20240620 | 143000 | 10792666750 | 39550 | 39500 | 39600 | 39400 | 557 |
| 262 | 20240620 | 142900 | 10770650100 | 39500 | 39500 | 39500 | 39500 | 154 |
| 263 | 20240620 | 142800 | 10764567100 | 39500 | 39500 | 39500 | 39400 | 760 |
| 264 | 20240620 | 142700 | 10734553350 | 39450 | 39300 | 39500 | 39250 | 1347 |
| 265 | 20240620 | 142600 | 10681472400 | 39300 | 39150 | 39300 | 39150 | 447 |
| 266 | 20240620 | 142500 | 10663920350 | 39150 | 39200 | 39200 | 39150 | 50 |
| 267 | 20240620 | 142400 | 10661961350 | 39150 | 39150 | 39150 | 39150 | 256 |
| 268 | 20240620 | 142300 | 10651938950 | 39150 | 39150 | 39400 | 39150 | 52 |
| 269 | 20240620 | 142200 | 10649895300 | 39150 | 39250 | 39300 | 39150 | 191 |
| 270 | 20240620 | 142100 | 10642408850 | 39200 | 39400 | 39400 | 39200 | 208 |
| 271 | 20240620 | 142000 | 10634251050 | 39200 | 39300 | 39400 | 39200 | 26 |
| 272 | 20240620 | 141900 | 10633230000 | 39350 | 39150 | 39400 | 39150 | 429 |
| 273 | 20240620 | 141800 | 10616365200 | 39200 | 39300 | 39400 | 39200 | 464 |
| 274 | 20240620 | 141700 | 10598159000 | 39200 | 39200 | 39400 | 39200 | 113 |
| 275 | 20240620 | 141600 | 10593721150 | 39200 | 39250 | 39400 | 39150 | 70 |
| 276 | 20240620 | 141500 | 10590971150 | 39200 | 39100 | 39300 | 39100 | 104 |
| 277 | 20240620 | 141400 | 10586893550 | 39150 | 39400 | 39400 | 39150 | 633 |
| 278 | 20240620 | 141300 | 10562074400 | 39400 | 39150 | 39400 | 39150 | 216 |
| 279 | 20240620 | 141200 | 10553611100 | 39150 | 39200 | 39300 | 39150 | 103 |
| 280 | 20240620 | 141100 | 10549569350 | 39200 | 39150 | 39250 | 39150 | 43 |
| 281 | 20240620 | 141000 | 10547882350 | 39250 | 39200 | 39250 | 39150 | 314 |
| 282 | 20240620 | 140900 | 10535572700 | 39200 | 39250 | 39300 | 39150 | 62 |
| 283 | 20240620 | 140800 | 10533140950 | 39300 | 39250 | 39300 | 39150 | 219 |
| 284 | 20240620 | 140700 | 10524555300 | 39200 | 39150 | 39250 | 39150 | 162 |
| 285 | 20240620 | 140600 | 10518212750 | 39150 | 39350 | 39400 | 39150 | 385 |
| 286 | 20240620 | 140500 | 10503094850 | 39350 | 39300 | 39400 | 39250 | 459 |
| 287 | 20240620 | 140400 | 10485052650 | 39300 | 39300 | 39450 | 39300 | 58 |
| 288 | 20240620 | 140300 | 10482772650 | 39350 | 39400 | 39450 | 39350 | 440 |
| 289 | 20240620 | 140200 | 10465437350 | 39450 | 39500 | 39500 | 39400 | 56 |
| 290 | 20240620 | 140100 | 10463229450 | 39500 | 39400 | 39550 | 39400 | 95 |
| 291 | 20240620 | 140000 | 10459475750 | 39400 | 39500 | 39550 | 39400 | 566 |
| 292 | 20240620 | 135900 | 10437119100 | 39350 | 39400 | 39500 | 39350 | 122 |
| 293 | 20240620 | 135800 | 10432312250 | 39400 | 39400 | 39400 | 39400 | 54 |
| 294 | 20240620 | 135700 | 10430184650 | 39400 | 39400 | 39600 | 39300 | 484 |
| 295 | 20240620 | 135600 | 10411073700 | 39300 | 39350 | 39350 | 39250 | 445 |
| 296 | 20240620 | 135500 | 10393583850 | 39350 | 39700 | 39700 | 39350 | 364 |
| 297 | 20240620 | 135400 | 10379227950 | 39550 | 39400 | 39700 | 39400 | 853 |
| 298 | 20240620 | 135300 | 10345475550 | 39450 | 39550 | 39600 | 39450 | 451 |
| 299 | 20240620 | 135200 | 10327668450 | 39550 | 39550 | 39600 | 39500 | 136 |
| 300 | 20240620 | 135100 | 10322292600 | 39500 | 39550 | 39650 | 39500 | 138 |
| 301 | 20240620 | 135000 | 10316826550 | 39500 | 39500 | 39650 | 39450 | 106 |
| 302 | 20240620 | 134900 | 10312634650 | 39500 | 39650 | 39650 | 39500 | 181 |
| 303 | 20240620 | 134800 | 10305464650 | 39650 | 39550 | 39650 | 39500 | 822 |
| 304 | 20240620 | 134700 | 10272918600 | 39550 | 39600 | 39650 | 39550 | 440 |
| 305 | 20240620 | 134600 | 10255502000 | 39600 | 39550 | 39600 | 39550 | 78 |
| 306 | 20240620 | 134500 | 10252414300 | 39550 | 39550 | 39600 | 39550 | 158 |
| 307 | 20240620 | 134400 | 10246158600 | 39600 | 39600 | 39650 | 39600 | 226 |
| 308 | 20240620 | 134300 | 10237208400 | 39550 | 39650 | 39650 | 39550 | 159 |
| 309 | 20240620 | 134200 | 10230905950 | 39550 | 39550 | 39700 | 39550 | 156 |
| 310 | 20240620 | 134100 | 10224722200 | 39700 | 39550 | 39700 | 39550 | 92 |
| 311 | 20240620 | 134000 | 10221070600 | 39550 | 39550 | 39700 | 39550 | 227 |
| 312 | 20240620 | 133900 | 10212090300 | 39700 | 39550 | 39700 | 39550 | 177 |
| 313 | 20240620 | 133800 | 10205069450 | 39550 | 39400 | 39600 | 39400 | 128 |
| 314 | 20240620 | 133700 | 10200010100 | 39450 | 39750 | 39750 | 39450 | 435 |
| 315 | 20240620 | 133600 | 10182800150 | 39750 | 39750 | 39800 | 39700 | 137 |
| 316 | 20240620 | 133500 | 10177349250 | 39700 | 39700 | 39700 | 39600 | 52 |
| 317 | 20240620 | 133400 | 10175288350 | 39600 | 39650 | 39750 | 39600 | 97 |
| 318 | 20240620 | 133300 | 10171442200 | 39600 | 39800 | 39800 | 39600 | 108 |
| 319 | 20240620 | 133200 | 10167148450 | 39650 | 39650 | 39800 | 39650 | 148 |
| 320 | 20240620 | 133100 | 10161272750 | 39650 | 39750 | 39800 | 39650 | 806 |
| 321 | 20240620 | 133000 | 10129245000 | 39750 | 39800 | 39800 | 39700 | 201 |
| 322 | 20240620 | 132900 | 10121254850 | 39800 | 39750 | 39900 | 39750 | 616 |
| 323 | 20240620 | 132800 | 10096716450 | 39850 | 39700 | 39850 | 39650 | 520 |
| 324 | 20240620 | 132700 | 10076067800 | 39700 | 39350 | 39700 | 39350 | 803 |
| 325 | 20240620 | 132600 | 10044297700 | 39300 | 39350 | 39350 | 39300 | 328 |
| 326 | 20240620 | 132500 | 10031398500 | 39350 | 39500 | 39500 | 39350 | 228 |
| 327 | 20240620 | 132400 | 10022397450 | 39500 | 39350 | 39500 | 39350 | 571 |
| 328 | 20240620 | 132300 | 9999865000 | 39350 | 39550 | 39550 | 39300 | 344 |
| 329 | 20240620 | 132200 | 9986296000 | 39550 | 39550 | 39550 | 39400 | 238 |
| 330 | 20240620 | 132100 | 9976887550 | 39500 | 39300 | 39550 | 39300 | 1097 |
| 331 | 20240620 | 132000 | 9933533350 | 39200 | 39550 | 39550 | 39150 | 702 |
| 332 | 20240620 | 131900 | 9905922800 | 39550 | 39400 | 39550 | 39350 | 415 |
| 333 | 20240620 | 131800 | 9889551900 | 39350 | 39100 | 39400 | 39100 | 140 |
| 334 | 20240620 | 131700 | 9884057000 | 39100 | 39150 | 39150 | 39100 | 164 |
| 335 | 20240620 | 131600 | 9877642050 | 39100 | 39200 | 39300 | 39100 | 216 |
| 336 | 20240620 | 131500 | 9869162800 | 39200 | 39200 | 39400 | 39200 | 869 |
| 337 | 20240620 | 131400 | 9834973750 | 39200 | 39200 | 39250 | 39150 | 435 |
| 338 | 20240620 | 131300 | 9817921550 | 39200 | 39050 | 39300 | 39050 | 609 |
| 339 | 20240620 | 131200 | 9794060700 | 39000 | 38850 | 39100 | 38850 | 179 |
| 340 | 20240620 | 131100 | 9787094100 | 38800 | 38800 | 38850 | 38800 | 83 |
| 341 | 20240620 | 131000 | 9783872100 | 38850 | 39000 | 39000 | 38750 | 337 |
| 342 | 20240620 | 130900 | 9770767050 | 39000 | 39000 | 39150 | 38700 | 1036 |
| 343 | 20240620 | 130800 | 9730483400 | 39000 | 38900 | 39050 | 38850 | 580 |
| 344 | 20240620 | 130700 | 9707907950 | 38900 | 38950 | 39000 | 38900 | 275 |
| 345 | 20240620 | 130600 | 9697202300 | 39050 | 39100 | 39100 | 38950 | 617 |
| 346 | 20240620 | 130500 | 9673115600 | 39100 | 39100 | 39150 | 39050 | 392 |
| 347 | 20240620 | 130400 | 9657780550 | 39050 | 39000 | 39150 | 39000 | 813 |
| 348 | 20240620 | 130300 | 9626022150 | 39000 | 39150 | 39350 | 39000 | 1134 |
| 349 | 20240620 | 130200 | 9581635500 | 39200 | 39600 | 39650 | 39000 | 3815 |
| 350 | 20240620 | 130100 | 9431930100 | 39650 | 39750 | 39800 | 39550 | 343 |
| 351 | 20240620 | 130000 | 9418309200 | 39700 | 39550 | 40100 | 39550 | 1821 |
| 352 | 20240620 | 125900 | 9345957850 | 39550 | 40050 | 40050 | 39550 | 1477 |
| 353 | 20240620 | 125800 | 9287143450 | 40050 | 40000 | 40150 | 40000 | 1732 |
| 354 | 20240620 | 125700 | 9217714750 | 40000 | 39850 | 40050 | 39650 | 2457 |
| 355 | 20240620 | 125600 | 9119678800 | 39850 | 39800 | 39900 | 39700 | 316 |
| 356 | 20240620 | 125500 | 9107106400 | 39700 | 40050 | 40100 | 39700 | 1626 |
| 357 | 20240620 | 125400 | 9042219100 | 40050 | 39950 | 40200 | 39950 | 4480 |
| 358 | 20240620 | 125300 | 8862515300 | 39950 | 39950 | 40050 | 39950 | 4009 |
| 359 | 20240620 | 125200 | 8702166950 | 40000 | 40000 | 40000 | 39850 | 832 |
| 360 | 20240620 | 125100 | 8668929700 | 39950 | 39950 | 40000 | 39900 | 2405 |
| 361 | 20240620 | 125000 | 8572821100 | 39900 | 39900 | 39950 | 39800 | 1842 |
| 362 | 20240620 | 124900 | 8499317850 | 39900 | 39850 | 39900 | 39800 | 836 |
| 363 | 20240620 | 124800 | 8465983850 | 39850 | 39650 | 39850 | 39600 | 1295 |
| 364 | 20240620 | 124700 | 8414478000 | 39700 | 39550 | 39700 | 39500 | 660 |
| 365 | 20240620 | 124600 | 8388379800 | 39550 | 39700 | 39750 | 39550 | 617 |
| 366 | 20240620 | 124500 | 8363919200 | 39700 | 39850 | 39850 | 39700 | 1006 |
| 367 | 20240620 | 124400 | 8323893500 | 39850 | 39800 | 39850 | 39700 | 455 |
| 368 | 20240620 | 124300 | 8305789850 | 39800 | 39950 | 39950 | 39800 | 737 |
| 369 | 20240620 | 124200 | 8276431000 | 39950 | 39750 | 39950 | 39750 | 1655 |
| 370 | 20240620 | 124100 | 8210496600 | 39750 | 39850 | 39900 | 39750 | 2598 |
| 371 | 20240620 | 124000 | 8106967200 | 39850 | 39600 | 39900 | 39550 | 5378 |
| 372 | 20240620 | 123900 | 7892986700 | 39500 | 39350 | 39650 | 39350 | 6080 |
| 373 | 20240620 | 123800 | 7652830350 | 39350 | 39350 | 39400 | 39250 | 457 |
| 374 | 20240620 | 123700 | 7634841450 | 39350 | 39200 | 39350 | 39100 | 1405 |
| 375 | 20240620 | 123600 | 7579683800 | 39200 | 39200 | 39300 | 39200 | 238 |
| 376 | 20240620 | 123500 | 7570343200 | 39200 | 39200 | 39250 | 39200 | 141 |
| 377 | 20240620 | 123400 | 7564814750 | 39200 | 39200 | 39250 | 39200 | 170 |
| 378 | 20240620 | 123300 | 7558148350 | 39200 | 39250 | 39300 | 39200 | 122 |
| 379 | 20240620 | 123200 | 7553360450 | 39200 | 39250 | 39250 | 39200 | 95 |
| 380 | 20240620 | 123100 | 7549632100 | 39250 | 39300 | 39300 | 39250 | 176 |
| 381 | 20240620 | 123000 | 7542719900 | 39350 | 39300 | 39350 | 39300 | 172 |
| 382 | 20240620 | 122900 | 7535955650 | 39300 | 39350 | 39400 | 39300 | 251 |
| 383 | 20240620 | 122800 | 7526079600 | 39350 | 39250 | 39400 | 39250 | 1393 |
| 384 | 20240620 | 122700 | 7471297300 | 39300 | 39150 | 39300 | 39150 | 2230 |
| 385 | 20240620 | 122600 | 7383831900 | 39150 | 39200 | 39200 | 39100 | 284 |
| 386 | 20240620 | 122500 | 7372710700 | 39200 | 39150 | 39200 | 39100 | 97 |
| 387 | 20240620 | 122400 | 7368913650 | 39100 | 39050 | 39200 | 39000 | 178 |
| 388 | 20240620 | 122300 | 7361951350 | 39050 | 39100 | 39100 | 39050 | 184 |
| 389 | 20240620 | 122200 | 7354763200 | 39050 | 39150 | 39150 | 39000 | 168 |
| 390 | 20240620 | 122100 | 7348206400 | 39200 | 39250 | 39300 | 39200 | 812 |
| 391 | 20240620 | 122000 | 7316350250 | 39250 | 39400 | 39400 | 39250 | 767 |
| 392 | 20240620 | 121900 | 7286168350 | 39350 | 39250 | 39400 | 39150 | 2045 |
| 393 | 20240620 | 121800 | 7205839050 | 39250 | 38950 | 39300 | 38950 | 5445 |
| 394 | 20240620 | 121700 | 6993101650 | 38900 | 38650 | 38950 | 38650 | 1575 |
| 395 | 20240620 | 121600 | 6931913100 | 38650 | 38700 | 38750 | 38650 | 161 |
| 396 | 20240620 | 121500 | 6925680400 | 38700 | 38700 | 38750 | 38650 | 208 |
| 397 | 20240620 | 121400 | 6917630350 | 38600 | 38700 | 38700 | 38600 | 136 |
| 398 | 20240620 | 121300 | 6912368550 | 38700 | 38650 | 38700 | 38650 | 98 |
| 399 | 20240620 | 121200 | 6908579500 | 38650 | 38650 | 38700 | 38650 | 102 |
| 400 | 20240620 | 121100 | 6904634700 | 38600 | 38650 | 38650 | 38600 | 43 |
| 401 | 20240620 | 121000 | 6902973300 | 38600 | 38600 | 38650 | 38600 | 144 |
| 402 | 20240620 | 120900 | 6897414700 | 38650 | 38650 | 38650 | 38650 | 34 |
| 403 | 20240620 | 120800 | 6896100600 | 38600 | 38600 | 38650 | 38600 | 81 |
| 404 | 20240620 | 120700 | 6892971000 | 38600 | 38600 | 38650 | 38600 | 43 |
| 405 | 20240620 | 120600 | 6891311100 | 38600 | 38600 | 38650 | 38600 | 164 |
| 406 | 20240620 | 120500 | 6884975000 | 38650 | 38600 | 38700 | 38600 | 279 |
| 407 | 20240620 | 120400 | 6874197300 | 38700 | 38650 | 38700 | 38650 | 677 |
| 408 | 20240620 | 120300 | 6848028600 | 38650 | 38550 | 38650 | 38500 | 91 |
| 409 | 20240620 | 120200 | 6844517350 | 38550 | 38650 | 38650 | 38550 | 73 |
| 410 | 20240620 | 120100 | 6841696750 | 38650 | 38550 | 38650 | 38550 | 110 |
| 411 | 20240620 | 120000 | 6837450500 | 38550 | 38500 | 38650 | 38500 | 223 |
| 412 | 20240620 | 115900 | 6828848350 | 38600 | 38550 | 38600 | 38550 | 52 |
| 413 | 20240620 | 115800 | 6826842200 | 38500 | 38550 | 38550 | 38500 | 121 |
| 414 | 20240620 | 115700 | 6822179550 | 38600 | 38500 | 38600 | 38400 | 264 |
| 415 | 20240620 | 115600 | 6812009400 | 38500 | 38400 | 38500 | 38400 | 25 |
| 416 | 20240620 | 115500 | 6811048350 | 38450 | 38500 | 38500 | 38450 | 42 |
| 417 | 20240620 | 115400 | 6809433400 | 38500 | 38450 | 38500 | 38400 | 103 |
| 418 | 20240620 | 115300 | 6805469850 | 38450 | 38450 | 38450 | 38450 | 120 |
| 419 | 20240620 | 115200 | 6800855850 | 38450 | 38450 | 38450 | 38450 | 66 |
| 420 | 20240620 | 115100 | 6798318150 | 38500 | 38500 | 38550 | 38450 | 190 |
| 421 | 20240620 | 115000 | 6791003950 | 38450 | 38450 | 38500 | 38400 | 93 |
| 422 | 20240620 | 114900 | 6787427950 | 38450 | 38500 | 38600 | 38450 | 171 |
| 423 | 20240620 | 114800 | 6780837850 | 38500 | 38500 | 38650 | 38500 | 36 |
| 424 | 20240620 | 114700 | 6779450250 | 38450 | 38500 | 38650 | 38450 | 208 |
| 425 | 20240620 | 114600 | 6771431800 | 38500 | 38550 | 38650 | 38450 | 59 |
| 426 | 20240620 | 114500 | 6769156850 | 38450 | 38600 | 38650 | 38450 | 355 |
| 427 | 20240620 | 114400 | 6755479550 | 38550 | 38500 | 38650 | 38500 | 45 |
| 428 | 20240620 | 114300 | 6753745050 | 38500 | 38550 | 38650 | 38500 | 104 |
| 429 | 20240620 | 114200 | 6749732750 | 38500 | 38500 | 38650 | 38500 | 462 |
| 430 | 20240620 | 114100 | 6731905600 | 38500 | 38550 | 38600 | 38500 | 157 |
| 431 | 20240620 | 114000 | 6725853100 | 38600 | 38550 | 38600 | 38550 | 209 |
| 432 | 20240620 | 113900 | 6717785750 | 38500 | 38450 | 38600 | 38450 | 235 |
| 433 | 20240620 | 113800 | 6708731750 | 38500 | 38400 | 38550 | 38400 | 146 |
| 434 | 20240620 | 113700 | 6703110300 | 38400 | 38450 | 38450 | 38400 | 167 |
| 435 | 20240620 | 113600 | 6696689950 | 38450 | 38450 | 38550 | 38450 | 142 |
| 436 | 20240620 | 113500 | 6691224200 | 38450 | 38500 | 38550 | 38400 | 443 |
| 437 | 20240620 | 113400 | 6674173050 | 38450 | 38350 | 38500 | 38350 | 318 |
| 438 | 20240620 | 113300 | 6661948750 | 38350 | 38350 | 38400 | 38350 | 331 |
| 439 | 20240620 | 113200 | 6649244600 | 38300 | 38150 | 38300 | 38150 | 134 |
| 440 | 20240620 | 113100 | 6644126500 | 38150 | 38200 | 38200 | 38150 | 13 |
| 441 | 20240620 | 113000 | 6643630500 | 38150 | 38100 | 38150 | 38050 | 49 |
| 442 | 20240620 | 112900 | 6641763250 | 38050 | 38200 | 38200 | 38050 | 297 |
| 443 | 20240620 | 112800 | 6630461750 | 38050 | 38050 | 38200 | 38050 | 68 |
| 444 | 20240620 | 112700 | 6627867750 | 38200 | 38150 | 38200 | 38050 | 37 |
| 445 | 20240620 | 112600 | 6626456950 | 38050 | 38100 | 38200 | 38050 | 155 |
| 446 | 20240620 | 112500 | 6620544000 | 38100 | 38100 | 38200 | 38050 | 61 |
| 447 | 20240620 | 112400 | 6618216500 | 38050 | 38050 | 38100 | 38050 | 67 |
| 448 | 20240620 | 112300 | 6615665350 | 38100 | 38100 | 38100 | 38050 | 66 |
| 449 | 20240620 | 112200 | 6613152750 | 38100 | 38100 | 38100 | 38100 | 43 |
| 450 | 20240620 | 112100 | 6611514450 | 38100 | 38100 | 38200 | 38100 | 124 |
| 451 | 20240620 | 112000 | 6606784850 | 38100 | 38100 | 38100 | 38100 | 22 |
| 452 | 20240620 | 111900 | 6605946650 | 38050 | 38100 | 38150 | 38050 | 71 |
| 453 | 20240620 | 111800 | 6603241600 | 38100 | 38150 | 38200 | 38100 | 66 |
| 454 | 20240620 | 111700 | 6600723500 | 38100 | 38100 | 38100 | 38100 | 79 |
| 455 | 20240620 | 111600 | 6597713600 | 38100 | 38100 | 38150 | 38100 | 29 |
| 456 | 20240620 | 111500 | 6596608100 | 38100 | 38100 | 38100 | 38100 | 136 |
| 457 | 20240620 | 111400 | 6591426500 | 38100 | 38100 | 38150 | 38100 | 254 |
| 458 | 20240620 | 111300 | 6581746950 | 38150 | 38200 | 38200 | 38100 | 221 |
| 459 | 20240620 | 111200 | 6573314350 | 38200 | 38200 | 38300 | 38200 | 39 |
| 460 | 20240620 | 111100 | 6571823750 | 38200 | 38300 | 38300 | 38200 | 34 |
| 461 | 20240620 | 111000 | 6570523350 | 38250 | 38250 | 38300 | 38200 | 84 |
| 462 | 20240620 | 110900 | 6567308400 | 38250 | 38200 | 38300 | 38150 | 210 |
| 463 | 20240620 | 110800 | 6559274300 | 38150 | 38250 | 38300 | 38150 | 296 |
| 464 | 20240620 | 110700 | 6547969900 | 38200 | 38200 | 38350 | 38200 | 67 |
| 465 | 20240620 | 110600 | 6545403850 | 38200 | 38300 | 38400 | 38200 | 291 |
| 466 | 20240620 | 110500 | 6534267000 | 38300 | 38350 | 38450 | 38250 | 176 |
| 467 | 20240620 | 110400 | 6527511900 | 38300 | 38200 | 38400 | 38200 | 165 |
| 468 | 20240620 | 110300 | 6521183250 | 38200 | 38200 | 38350 | 38200 | 165 |
| 469 | 20240620 | 110200 | 6514871700 | 38200 | 38250 | 38300 | 38200 | 96 |
| 470 | 20240620 | 110100 | 6511202500 | 38250 | 38250 | 38300 | 38250 | 64 |
| 471 | 20240620 | 110000 | 6508754450 | 38250 | 38350 | 38400 | 38250 | 164 |
| 472 | 20240620 | 105900 | 6502476100 | 38300 | 38300 | 38300 | 38250 | 159 |
| 473 | 20240620 | 105800 | 6496389000 | 38300 | 38250 | 38300 | 38250 | 67 |
| 474 | 20240620 | 105700 | 6493823150 | 38250 | 38300 | 38400 | 38250 | 272 |
| 475 | 20240620 | 105600 | 6483400050 | 38350 | 38300 | 38400 | 38250 | 66 |
| 476 | 20240620 | 105500 | 6480869200 | 38200 | 38250 | 38250 | 38150 | 371 |
| 477 | 20240620 | 105400 | 6466695550 | 38150 | 38200 | 38200 | 38100 | 254 |
| 478 | 20240620 | 105300 | 6456995300 | 38100 | 38150 | 38200 | 38050 | 216 |
| 479 | 20240620 | 105200 | 6448753950 | 38100 | 38100 | 38200 | 38100 | 240 |
| 480 | 20240620 | 105100 | 6439605600 | 38100 | 38050 | 38200 | 38000 | 986 |
| 481 | 20240620 | 105000 | 6402072700 | 38050 | 38100 | 38150 | 38050 | 660 |
| 482 | 20240620 | 104900 | 6376939450 | 38100 | 38200 | 38200 | 38100 | 300 |
| 483 | 20240620 | 104800 | 6365495500 | 38200 | 38150 | 38200 | 38150 | 122 |
| 484 | 20240620 | 104700 | 6360837100 | 38150 | 38200 | 38250 | 38150 | 233 |
| 485 | 20240620 | 104600 | 6351939750 | 38250 | 38250 | 38250 | 38200 | 30 |
| 486 | 20240620 | 104500 | 6350793050 | 38200 | 38300 | 38400 | 38200 | 368 |
| 487 | 20240620 | 104400 | 6336713600 | 38300 | 38300 | 38300 | 38250 | 44 |
| 488 | 20240620 | 104300 | 6335028450 | 38300 | 38350 | 38450 | 38300 | 145 |
| 489 | 20240620 | 104200 | 6329462150 | 38400 | 38300 | 38400 | 38300 | 239 |
| 490 | 20240620 | 104100 | 6320290850 | 38200 | 38200 | 38300 | 38100 | 376 |
| 491 | 20240620 | 104000 | 6305942550 | 38200 | 38150 | 38250 | 38100 | 1252 |
| 492 | 20240620 | 103900 | 6258156600 | 38200 | 38350 | 38350 | 38200 | 1297 |
| 493 | 20240620 | 103800 | 6208500400 | 38300 | 38450 | 38450 | 38300 | 925 |
| 494 | 20240620 | 103700 | 6173032750 | 38400 | 38450 | 38450 | 38350 | 213 |
| 495 | 20240620 | 103600 | 6164846600 | 38450 | 38500 | 38600 | 38450 | 72 |
| 496 | 20240620 | 103500 | 6162071350 | 38550 | 38450 | 38550 | 38450 | 111 |
| 497 | 20240620 | 103400 | 6157795050 | 38500 | 38500 | 38550 | 38500 | 171 |
| 498 | 20240620 | 103300 | 6151206250 | 38500 | 38400 | 38550 | 38400 | 259 |
| 499 | 20240620 | 103200 | 6141248100 | 38400 | 38450 | 38450 | 38350 | 213 |
| 500 | 20240620 | 103100 | 6133060850 | 38450 | 38550 | 38600 | 38350 | 2509 |
| 501 | 20240620 | 103000 | 6036500800 | 38600 | 38750 | 38750 | 38600 | 431 |
| 502 | 20240620 | 102900 | 6019840750 | 38700 | 38900 | 38900 | 38700 | 610 |
| 503 | 20240620 | 102800 | 5996183400 | 38900 | 38900 | 38950 | 38850 | 374 |
| 504 | 20240620 | 102700 | 5981635550 | 38900 | 38950 | 39000 | 38900 | 296 |
| 505 | 20240620 | 102600 | 5970106350 | 38950 | 38850 | 38950 | 38850 | 367 |
| 506 | 20240620 | 102500 | 5955831850 | 38800 | 38850 | 38850 | 38800 | 197 |
| 507 | 20240620 | 102400 | 5948178800 | 38800 | 38800 | 38850 | 38800 | 465 |
| 508 | 20240620 | 102300 | 5930135850 | 38750 | 38800 | 38800 | 38750 | 180 |
| 509 | 20240620 | 102200 | 5923152400 | 38750 | 38850 | 38850 | 38750 | 603 |
| 510 | 20240620 | 102100 | 5899757750 | 38850 | 38800 | 38900 | 38800 | 1070 |
| 511 | 20240620 | 102000 | 5858224100 | 38750 | 38750 | 38850 | 38750 | 459 |
| 512 | 20240620 | 101900 | 5840419000 | 38750 | 38600 | 38750 | 38550 | 1027 |
| 513 | 20240620 | 101800 | 5800718100 | 38550 | 38550 | 38550 | 38550 | 86 |
| 514 | 20240620 | 101700 | 5797402800 | 38550 | 38450 | 38600 | 38450 | 144 |
| 515 | 20240620 | 101600 | 5791857200 | 38500 | 38500 | 38500 | 38450 | 260 |
| 516 | 20240620 | 101500 | 5781848450 | 38450 | 38450 | 38450 | 38450 | 200 |
| 517 | 20240620 | 101400 | 5774158450 | 38450 | 38500 | 38550 | 38450 | 424 |
| 518 | 20240620 | 101300 | 5757839900 | 38500 | 38500 | 38500 | 38500 | 217 |
| 519 | 20240620 | 101200 | 5749485400 | 38450 | 38500 | 38600 | 38400 | 1712 |
| 520 | 20240620 | 101100 | 5683618150 | 38500 | 38550 | 38550 | 38500 | 1186 |
| 521 | 20240620 | 101000 | 5637911800 | 38600 | 38600 | 38600 | 38550 | 181 |
| 522 | 20240620 | 100900 | 5630927950 | 38600 | 38650 | 38700 | 38550 | 751 |
| 523 | 20240620 | 100800 | 5601936350 | 38650 | 38600 | 38650 | 38550 | 1008 |
| 524 | 20240620 | 100700 | 5563029700 | 38600 | 38700 | 38700 | 38600 | 733 |
| 525 | 20240620 | 100600 | 5534703500 | 38750 | 38750 | 38800 | 38650 | 1080 |
| 526 | 20240620 | 100500 | 5492955800 | 38650 | 38850 | 38850 | 38650 | 228 |
| 527 | 20240620 | 100400 | 5484106050 | 38850 | 38800 | 38900 | 38750 | 10 |
| 528 | 20240620 | 100300 | 5483717600 | 38800 | 38650 | 38850 | 38600 | 978 |
| 529 | 20240620 | 100200 | 5445864400 | 38600 | 38650 | 38650 | 38450 | 861 |
| 530 | 20240620 | 100100 | 5412658450 | 38600 | 38850 | 38850 | 38500 | 1355 |
| 531 | 20240620 | 100000 | 5360301950 | 38900 | 39050 | 39050 | 38900 | 449 |
| 532 | 20240620 | 095900 | 5342811800 | 39000 | 39000 | 39050 | 38900 | 220 |
| 533 | 20240620 | 095800 | 5334245400 | 39000 | 38900 | 39000 | 38850 | 407 |
| 534 | 20240620 | 095700 | 5318408600 | 38850 | 38850 | 38900 | 38850 | 146 |
| 535 | 20240620 | 095600 | 5312736050 | 38850 | 38650 | 38850 | 38650 | 350 |
| 536 | 20240620 | 095500 | 5299170600 | 38700 | 38750 | 38750 | 38650 | 1146 |
| 537 | 20240620 | 095400 | 5254801000 | 38750 | 38850 | 38850 | 38750 | 200 |
| 538 | 20240620 | 095300 | 5247036650 | 38850 | 38800 | 38900 | 38750 | 261 |
| 539 | 20240620 | 095200 | 5236909750 | 38700 | 38700 | 38800 | 38700 | 222 |
| 540 | 20240620 | 095100 | 5228307350 | 38750 | 38850 | 38850 | 38700 | 843 |
| 541 | 20240620 | 095000 | 5195643050 | 38850 | 38850 | 38950 | 38800 | 892 |
| 542 | 20240620 | 094900 | 5161024400 | 38900 | 39100 | 39150 | 38900 | 514 |
| 543 | 20240620 | 094800 | 5140957150 | 39300 | 39050 | 39300 | 38950 | 742 |
| 544 | 20240620 | 094700 | 5111929650 | 39050 | 38950 | 39200 | 38950 | 888 |
| 545 | 20240620 | 094600 | 5077175700 | 38950 | 39050 | 39050 | 38900 | 430 |
| 546 | 20240620 | 094500 | 5060408100 | 39100 | 39350 | 39350 | 39100 | 257 |
| 547 | 20240620 | 094400 | 5050339650 | 39200 | 39300 | 39350 | 39200 | 1090 |
| 548 | 20240620 | 094300 | 5007512050 | 39300 | 39300 | 39400 | 39300 | 718 |
| 549 | 20240620 | 094200 | 4979280100 | 39300 | 39150 | 39300 | 39150 | 445 |
| 550 | 20240620 | 094100 | 4961818600 | 39200 | 39050 | 39200 | 38950 | 611 |
| 551 | 20240620 | 094000 | 4937914500 | 39150 | 39400 | 39450 | 38950 | 1796 |
| 552 | 20240620 | 093900 | 4867728300 | 39450 | 39000 | 39450 | 39000 | 1514 |
| 553 | 20240620 | 093800 | 4808432900 | 38900 | 39500 | 39500 | 38700 | 3811 |
| 554 | 20240620 | 093700 | 4659749150 | 39500 | 39500 | 39750 | 39350 | 5858 |
| 555 | 20240620 | 093600 | 4427864150 | 39500 | 39400 | 39700 | 39400 | 7638 |
| 556 | 20240620 | 093500 | 4125965950 | 39400 | 39250 | 39400 | 39250 | 1423 |
| 557 | 20240620 | 093400 | 4069961400 | 39250 | 39300 | 39300 | 39050 | 2336 |
| 558 | 20240620 | 093300 | 3978556850 | 39250 | 39350 | 39450 | 39250 | 4233 |
| 559 | 20240620 | 093200 | 3811870850 | 39350 | 38900 | 39350 | 38850 | 5240 |
| 560 | 20240620 | 093100 | 3606949500 | 38950 | 38950 | 39000 | 38900 | 581 |
| 561 | 20240620 | 093000 | 3584331250 | 39000 | 38900 | 39000 | 38800 | 1233 |
| 562 | 20240620 | 092900 | 3536387000 | 38850 | 39200 | 39250 | 38850 | 1063 |
| 563 | 20240620 | 092800 | 3494814150 | 39200 | 38900 | 39250 | 38900 | 8565 |
| 564 | 20240620 | 092700 | 3160195500 | 38900 | 38500 | 38950 | 38400 | 6830 |
| 565 | 20240620 | 092600 | 2895576950 | 38500 | 38500 | 38500 | 38450 | 130 |
| 566 | 20240620 | 092500 | 2890572100 | 38500 | 38500 | 38550 | 38450 | 396 |
| 567 | 20240620 | 092400 | 2875333550 | 38550 | 38700 | 38700 | 38550 | 893 |
| 568 | 20240620 | 092300 | 2840855050 | 38700 | 38700 | 38750 | 38650 | 907 |
| 569 | 20240620 | 092200 | 2805760800 | 38700 | 38750 | 38750 | 38700 | 819 |
| 570 | 20240620 | 092100 | 2774038150 | 38800 | 38300 | 38800 | 38250 | 6430 |
| 571 | 20240620 | 092000 | 2526222300 | 38300 | 38550 | 38550 | 38300 | 1942 |
| 572 | 20240620 | 091900 | 2451625150 | 38500 | 38350 | 38500 | 38350 | 3642 |
| 573 | 20240620 | 091800 | 2311593050 | 38350 | 37950 | 38400 | 37950 | 3351 |
| 574 | 20240620 | 091700 | 2183447750 | 37950 | 37800 | 37950 | 37800 | 510 |
| 575 | 20240620 | 091600 | 2164121650 | 37850 | 37800 | 37900 | 37800 | 838 |
| 576 | 20240620 | 091500 | 2132417000 | 37800 | 38100 | 38100 | 37800 | 1699 |
| 577 | 20240620 | 091400 | 2067815700 | 38100 | 37650 | 38100 | 37650 | 957 |
| 578 | 20240620 | 091300 | 2031488000 | 37650 | 38050 | 38050 | 37550 | 3062 |
| 579 | 20240620 | 091200 | 1915678750 | 38050 | 38100 | 38100 | 38050 | 1154 |
| 580 | 20240620 | 091100 | 1871711850 | 38100 | 38200 | 38200 | 38100 | 697 |
| 581 | 20240620 | 091000 | 1845127900 | 38200 | 38150 | 38200 | 38150 | 949 |
| 582 | 20240620 | 090900 | 1808888750 | 38150 | 38250 | 38350 | 38100 | 1847 |
| 583 | 20240620 | 090800 | 1738423700 | 38200 | 38350 | 38400 | 38150 | 2191 |
| 584 | 20240620 | 090700 | 1654545350 | 38350 | 38150 | 38400 | 38150 | 3046 |
| 585 | 20240620 | 090600 | 1537872500 | 38150 | 38300 | 38300 | 38000 | 3845 |
| 586 | 20240620 | 090500 | 1391447450 | 38300 | 38500 | 38550 | 38300 | 2415 |
| 587 | 20240620 | 090400 | 1298724350 | 38400 | 38300 | 38550 | 38250 | 5825 |
| 588 | 20240620 | 090300 | 1075454200 | 38300 | 38800 | 39000 | 38100 | 6063 |
| 589 | 20240620 | 090200 | 842004700 | 39000 | 39050 | 39050 | 38800 | 21578 |
| 590 | 20240620 | 090100 | 0 | 34900 | 34900 | 34900 | 34900 | 0 |
| 591 | 20240620 | 090000 | 0 | 34900 | 34900 | 34900 | 34900 | 0 |