32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 185200 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 84244 |
| 3 | 20240613 | 185100 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20240613 | 185000 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20240613 | 184900 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20240613 | 184800 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20240613 | 184700 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20240613 | 184600 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20240613 | 184500 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20240613 | 184400 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20240613 | 184300 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20240613 | 184200 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20240613 | 184100 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20240613 | 184000 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20240613 | 183900 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20240613 | 183800 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20240613 | 183700 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20240613 | 183600 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20240613 | 183500 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20240613 | 183400 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20240613 | 183300 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20240613 | 183200 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20240613 | 183100 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20240613 | 183000 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20240613 | 182900 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20240613 | 182800 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20240613 | 182700 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20240613 | 182600 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20240613 | 182500 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20240613 | 182400 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20240613 | 182300 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20240613 | 182200 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 84244 |
| 33 | 20240613 | 182100 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20240613 | 182000 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20240613 | 181900 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20240613 | 181800 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20240613 | 181700 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20240613 | 181600 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20240613 | 181500 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20240613 | 181400 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20240613 | 181300 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20240613 | 181200 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20240613 | 181100 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20240613 | 181000 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20240613 | 180900 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20240613 | 180800 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20240613 | 180700 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20240613 | 180600 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20240613 | 180500 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20240613 | 180400 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20240613 | 180300 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20240613 | 180200 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20240613 | 180100 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20240613 | 180000 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20240613 | 175900 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20240613 | 175800 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20240613 | 175700 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20240613 | 175600 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20240613 | 175500 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20240613 | 175400 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20240613 | 175300 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20240613 | 175200 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 84244 |
| 63 | 20240613 | 175100 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20240613 | 175000 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20240613 | 174900 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20240613 | 174800 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20240613 | 174700 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20240613 | 174600 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20240613 | 174500 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20240613 | 174400 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20240613 | 174300 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20240613 | 174200 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20240613 | 174100 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20240613 | 174000 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20240613 | 173900 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20240613 | 173800 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20240613 | 173700 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20240613 | 173600 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20240613 | 173500 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20240613 | 173400 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20240613 | 173300 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20240613 | 173200 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20240613 | 173100 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20240613 | 173000 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20240613 | 172900 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20240613 | 172800 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20240613 | 172700 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20240613 | 172600 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20240613 | 172500 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20240613 | 172400 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20240613 | 172300 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20240613 | 172200 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 84244 |
| 93 | 20240613 | 172100 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20240613 | 172000 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20240613 | 171900 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20240613 | 171800 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20240613 | 171700 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20240613 | 171600 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20240613 | 171500 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20240613 | 171400 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20240613 | 171300 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20240613 | 171200 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20240613 | 171100 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20240613 | 171000 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20240613 | 170900 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20240613 | 170800 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20240613 | 170700 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20240613 | 170600 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20240613 | 170500 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20240613 | 170400 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20240613 | 170300 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20240613 | 170200 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20240613 | 170100 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20240613 | 170000 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20240613 | 165900 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20240613 | 165800 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20240613 | 165700 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20240613 | 165600 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20240613 | 165500 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20240613 | 165400 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20240613 | 165300 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20240613 | 165200 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 84244 |
| 123 | 20240613 | 165100 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20240613 | 165000 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20240613 | 164900 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20240613 | 164800 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20240613 | 164700 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20240613 | 164600 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20240613 | 164500 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20240613 | 164400 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20240613 | 164300 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20240613 | 164200 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20240613 | 164100 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20240613 | 164000 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20240613 | 163900 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20240613 | 163800 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20240613 | 163700 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20240613 | 163600 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20240613 | 163500 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20240613 | 163400 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20240613 | 163300 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20240613 | 163200 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20240613 | 163100 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20240613 | 163000 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20240613 | 162900 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20240613 | 162800 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20240613 | 162700 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20240613 | 162600 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20240613 | 162500 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20240613 | 162400 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20240613 | 162300 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20240613 | 162200 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 84244 |
| 153 | 20240613 | 162100 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20240613 | 162000 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20240613 | 161900 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20240613 | 161800 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20240613 | 161700 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20240613 | 161600 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20240613 | 161500 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20240613 | 161400 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20240613 | 161300 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20240613 | 161200 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20240613 | 161100 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20240613 | 161000 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20240613 | 160900 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20240613 | 160800 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20240613 | 160700 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20240613 | 160600 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20240613 | 160500 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20240613 | 160400 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20240613 | 160300 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20240613 | 160200 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20240613 | 160100 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20240613 | 160000 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20240613 | 155900 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20240613 | 155800 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20240613 | 155700 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20240613 | 155600 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20240613 | 155500 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20240613 | 155400 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20240613 | 155300 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20240613 | 155200 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 84244 |
| 183 | 20240613 | 155100 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20240613 | 155000 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20240613 | 154900 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20240613 | 154800 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20240613 | 154700 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20240613 | 154600 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20240613 | 154500 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20240613 | 154400 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20240613 | 154300 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20240613 | 154200 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20240613 | 154100 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20240613 | 154000 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20240613 | 153900 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20240613 | 153800 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20240613 | 153700 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20240613 | 153600 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20240613 | 153500 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20240613 | 153400 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20240613 | 153300 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20240613 | 153200 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20240613 | 153100 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20240613 | 153000 | 76828542300 | 22400 | 22400 | 22400 | 22400 | 84244 |
| 205 | 20240613 | 152900 | 74941476700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 206 | 20240613 | 152800 | 74941476700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 207 | 20240613 | 152700 | 74941476700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 208 | 20240613 | 152600 | 74941476700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 209 | 20240613 | 152500 | 74941476700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 210 | 20240613 | 152400 | 74941476700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 211 | 20240613 | 152300 | 74941476700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 212 | 20240613 | 152200 | 74941476700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 213 | 20240613 | 152100 | 74941476700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 214 | 20240613 | 152000 | 74941476700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 215 | 20240613 | 151900 | 74941476700 | 22500 | 22550 | 22550 | 22450 | 11706 |
| 216 | 20240613 | 151800 | 74678120600 | 22500 | 22550 | 22600 | 22450 | 13802 |
| 217 | 20240613 | 151700 | 74367515200 | 22550 | 22550 | 22600 | 22500 | 3992 |
| 218 | 20240613 | 151600 | 74277498000 | 22550 | 22500 | 22600 | 22500 | 8369 |
| 219 | 20240613 | 151500 | 74088929350 | 22500 | 22650 | 22650 | 22450 | 8572 |
| 220 | 20240613 | 151400 | 73895922100 | 22650 | 22600 | 22650 | 22500 | 16392 |
| 221 | 20240613 | 151300 | 73526461600 | 22650 | 22650 | 22700 | 22600 | 4340 |
| 222 | 20240613 | 151200 | 73428223100 | 22700 | 22600 | 22700 | 22550 | 9214 |
| 223 | 20240613 | 151100 | 73219915000 | 22600 | 22600 | 22650 | 22600 | 2026 |
| 224 | 20240613 | 151000 | 73174105950 | 22600 | 22650 | 22700 | 22550 | 5321 |
| 225 | 20240613 | 150900 | 73053630850 | 22650 | 22600 | 22700 | 22550 | 7837 |
| 226 | 20240613 | 150800 | 72876508400 | 22650 | 22650 | 22700 | 22600 | 3807 |
| 227 | 20240613 | 150700 | 72790307950 | 22650 | 22700 | 22700 | 22650 | 3336 |
| 228 | 20240613 | 150600 | 72714678750 | 22650 | 22600 | 22650 | 22550 | 11796 |
| 229 | 20240613 | 150500 | 72447928450 | 22600 | 22650 | 22650 | 22550 | 8293 |
| 230 | 20240613 | 150400 | 72260509550 | 22650 | 22650 | 22700 | 22600 | 5893 |
| 231 | 20240613 | 150300 | 72127087400 | 22700 | 22700 | 22800 | 22650 | 3095 |
| 232 | 20240613 | 150200 | 72056851300 | 22700 | 22700 | 22800 | 22650 | 5906 |
| 233 | 20240613 | 150100 | 71922824200 | 22700 | 22700 | 22750 | 22650 | 3759 |
| 234 | 20240613 | 150000 | 71837526700 | 22650 | 22750 | 22800 | 22650 | 6874 |
| 235 | 20240613 | 145900 | 71681436200 | 22750 | 22700 | 22800 | 22700 | 2956 |
| 236 | 20240613 | 145800 | 71614256650 | 22700 | 22800 | 22850 | 22650 | 12309 |
| 237 | 20240613 | 145700 | 71334290950 | 22800 | 22850 | 22850 | 22800 | 2541 |
| 238 | 20240613 | 145600 | 71276336800 | 22850 | 22850 | 22900 | 22800 | 2165 |
| 239 | 20240613 | 145500 | 71226898500 | 22800 | 22850 | 22900 | 22800 | 1837 |
| 240 | 20240613 | 145400 | 71184920800 | 22900 | 22850 | 22900 | 22850 | 2155 |
| 241 | 20240613 | 145300 | 71135664650 | 22900 | 22800 | 22900 | 22800 | 1503 |
| 242 | 20240613 | 145200 | 71101301700 | 22850 | 22850 | 22850 | 22800 | 7427 |
| 243 | 20240613 | 145100 | 70931757500 | 22850 | 22850 | 22900 | 22800 | 3495 |
| 244 | 20240613 | 145000 | 70851897200 | 22800 | 22850 | 22850 | 22800 | 9341 |
| 245 | 20240613 | 144900 | 70638569450 | 22900 | 22900 | 22950 | 22850 | 5354 |
| 246 | 20240613 | 144800 | 70516020850 | 22900 | 22950 | 23000 | 22900 | 4832 |
| 247 | 20240613 | 144700 | 70405182850 | 23000 | 23000 | 23050 | 22900 | 3547 |
| 248 | 20240613 | 144600 | 70323705750 | 23000 | 23000 | 23000 | 22950 | 2046 |
| 249 | 20240613 | 144500 | 70276708050 | 22950 | 23100 | 23100 | 22950 | 9683 |
| 250 | 20240613 | 144400 | 70053700450 | 23050 | 23050 | 23100 | 23000 | 4681 |
| 251 | 20240613 | 144300 | 69945673000 | 23050 | 22900 | 23100 | 22900 | 21004 |
| 252 | 20240613 | 144200 | 69462032400 | 22900 | 22900 | 22950 | 22900 | 3689 |
| 253 | 20240613 | 144100 | 69377547800 | 22900 | 22950 | 23000 | 22900 | 1349 |
| 254 | 20240613 | 144000 | 69346590050 | 22900 | 22950 | 23000 | 22900 | 3033 |
| 255 | 20240613 | 143900 | 69276978450 | 22950 | 23000 | 23050 | 22950 | 3056 |
| 256 | 20240613 | 143800 | 69206714700 | 23050 | 23000 | 23050 | 23000 | 1831 |
| 257 | 20240613 | 143700 | 69164559900 | 23000 | 23000 | 23100 | 22950 | 9136 |
| 258 | 20240613 | 143600 | 68954255300 | 23050 | 22900 | 23100 | 22900 | 15403 |
| 259 | 20240613 | 143500 | 68599983900 | 22900 | 22850 | 22950 | 22800 | 3727 |
| 260 | 20240613 | 143400 | 68514655300 | 22800 | 22800 | 22900 | 22750 | 3767 |
| 261 | 20240613 | 143300 | 68428673200 | 22750 | 22750 | 22800 | 22750 | 3285 |
| 262 | 20240613 | 143200 | 68353891150 | 22750 | 22750 | 22800 | 22750 | 2927 |
| 263 | 20240613 | 143100 | 68287261400 | 22800 | 22700 | 22850 | 22650 | 9380 |
| 264 | 20240613 | 143000 | 68074071750 | 22700 | 22850 | 22850 | 22700 | 11850 |
| 265 | 20240613 | 142900 | 67804431450 | 22850 | 22850 | 22850 | 22800 | 5458 |
| 266 | 20240613 | 142800 | 67679843200 | 22800 | 22850 | 22850 | 22750 | 2849 |
| 267 | 20240613 | 142700 | 67614883350 | 22800 | 22850 | 22850 | 22700 | 10232 |
| 268 | 20240613 | 142600 | 67381767650 | 22850 | 22750 | 22850 | 22700 | 13463 |
| 269 | 20240613 | 142500 | 67075229050 | 22750 | 22850 | 22900 | 22750 | 17773 |
| 270 | 20240613 | 142400 | 66669804250 | 22850 | 22900 | 22950 | 22850 | 8300 |
| 271 | 20240613 | 142300 | 66479778650 | 22900 | 22950 | 23000 | 22900 | 4309 |
| 272 | 20240613 | 142200 | 66381019050 | 22950 | 22900 | 23000 | 22850 | 6569 |
| 273 | 20240613 | 142100 | 66230473900 | 22900 | 22900 | 22950 | 22850 | 10295 |
| 274 | 20240613 | 142000 | 65994726550 | 22900 | 23000 | 23050 | 22900 | 7154 |
| 275 | 20240613 | 141900 | 65830473400 | 23000 | 23100 | 23150 | 23000 | 5933 |
| 276 | 20240613 | 141800 | 65693691000 | 23150 | 23100 | 23200 | 23050 | 5046 |
| 277 | 20240613 | 141700 | 65577024850 | 23100 | 23150 | 23150 | 23100 | 4945 |
| 278 | 20240613 | 141600 | 65462771950 | 23150 | 23200 | 23200 | 23100 | 5850 |
| 279 | 20240613 | 141500 | 65327433950 | 23150 | 23150 | 23250 | 23150 | 8619 |
| 280 | 20240613 | 141400 | 65127531650 | 23150 | 23150 | 23200 | 23150 | 4913 |
| 281 | 20240613 | 141300 | 65013705600 | 23250 | 23000 | 23250 | 23000 | 13599 |
| 282 | 20240613 | 141200 | 64698607400 | 23000 | 23050 | 23100 | 22950 | 6539 |
| 283 | 20240613 | 141100 | 64548141100 | 23100 | 23150 | 23200 | 23050 | 15115 |
| 284 | 20240613 | 141000 | 64198447650 | 23200 | 23200 | 23250 | 23150 | 10147 |
| 285 | 20240613 | 140900 | 63962985950 | 23200 | 23150 | 23250 | 23150 | 12873 |
| 286 | 20240613 | 140800 | 63664362000 | 23200 | 23100 | 23200 | 23100 | 11904 |
| 287 | 20240613 | 140700 | 63388752750 | 23100 | 23150 | 23150 | 23050 | 7075 |
| 288 | 20240613 | 140600 | 63225281050 | 23100 | 23000 | 23100 | 23000 | 11496 |
| 289 | 20240613 | 140500 | 62960229300 | 22950 | 22850 | 23000 | 22800 | 15784 |
| 290 | 20240613 | 140400 | 62598860200 | 22900 | 22900 | 22950 | 22850 | 13717 |
| 291 | 20240613 | 140300 | 62284997600 | 22900 | 22900 | 23000 | 22900 | 15706 |
| 292 | 20240613 | 140200 | 61924783550 | 22900 | 23100 | 23150 | 22900 | 43478 |
| 293 | 20240613 | 140100 | 60925122850 | 23100 | 23150 | 23200 | 23050 | 11286 |
| 294 | 20240613 | 140000 | 60664374800 | 23150 | 23300 | 23300 | 23100 | 12149 |
| 295 | 20240613 | 135900 | 60382583750 | 23300 | 23050 | 23350 | 23050 | 28038 |
| 296 | 20240613 | 135800 | 59730809450 | 23100 | 23150 | 23200 | 23100 | 14498 |
| 297 | 20240613 | 135700 | 59395452200 | 23200 | 23050 | 23300 | 23050 | 28316 |
| 298 | 20240613 | 135600 | 58738701950 | 23050 | 23050 | 23100 | 23000 | 13913 |
| 299 | 20240613 | 135500 | 58417839550 | 23000 | 23000 | 23300 | 23000 | 30809 |
| 300 | 20240613 | 135400 | 57705136950 | 23050 | 23300 | 23300 | 22900 | 62657 |
| 301 | 20240613 | 135300 | 56258838300 | 23300 | 23300 | 23350 | 23250 | 21387 |
| 302 | 20240613 | 135200 | 55760444300 | 23300 | 23150 | 23300 | 23050 | 31311 |
| 303 | 20240613 | 135100 | 55033878450 | 23100 | 23400 | 23450 | 23000 | 69882 |
| 304 | 20240613 | 135000 | 53412180750 | 23400 | 23450 | 23500 | 23300 | 41027 |
| 305 | 20240613 | 134900 | 52453377500 | 23450 | 23750 | 23850 | 23450 | 86326 |
| 306 | 20240613 | 134800 | 50407364900 | 23700 | 23550 | 23750 | 23500 | 66456 |
| 307 | 20240613 | 134700 | 48836353700 | 23600 | 23400 | 23600 | 23300 | 51199 |
| 308 | 20240613 | 134600 | 47636808050 | 23450 | 23600 | 23650 | 23300 | 74954 |
| 309 | 20240613 | 134500 | 45882552550 | 23650 | 23850 | 23950 | 23500 | 101604 |
| 310 | 20240613 | 134400 | 43476300350 | 23800 | 23750 | 24000 | 23700 | 137142 |
| 311 | 20240613 | 134300 | 40197799900 | 23800 | 24000 | 24000 | 23700 | 117826 |
| 312 | 20240613 | 134200 | 37390075850 | 24000 | 23600 | 24100 | 23450 | 280828 |
| 313 | 20240613 | 134100 | 30711372600 | 23650 | 23300 | 23650 | 23200 | 159079 |
| 314 | 20240613 | 134000 | 26984857400 | 23350 | 23100 | 23400 | 23000 | 89985 |
| 315 | 20240613 | 133900 | 24896839600 | 23150 | 22800 | 23200 | 22750 | 40390 |
| 316 | 20240613 | 133800 | 23966947750 | 22800 | 22700 | 22900 | 22700 | 12240 |
| 317 | 20240613 | 133700 | 23687803100 | 22700 | 22850 | 22950 | 22700 | 28495 |
| 318 | 20240613 | 133600 | 23038131600 | 22900 | 23000 | 23100 | 22800 | 39617 |
| 319 | 20240613 | 133500 | 22130086400 | 23050 | 23050 | 23100 | 22950 | 35366 |
| 320 | 20240613 | 133400 | 21316096500 | 23000 | 22950 | 23050 | 22900 | 34970 |
| 321 | 20240613 | 133300 | 20513167400 | 23000 | 23050 | 23200 | 22950 | 83312 |
| 322 | 20240613 | 133200 | 18591187100 | 23100 | 22850 | 23100 | 22700 | 100168 |
| 323 | 20240613 | 133100 | 16296520400 | 22850 | 22600 | 22900 | 22600 | 65127 |
| 324 | 20240613 | 133000 | 14813965700 | 22600 | 22700 | 22700 | 22550 | 36924 |
| 325 | 20240613 | 132900 | 13979239650 | 22650 | 22400 | 22650 | 22400 | 30119 |
| 326 | 20240613 | 132800 | 13300976450 | 22400 | 22450 | 22450 | 22350 | 10295 |
| 327 | 20240613 | 132700 | 13070254100 | 22450 | 22400 | 22450 | 22350 | 10508 |
| 328 | 20240613 | 132600 | 12834715700 | 22400 | 22350 | 22400 | 22300 | 4943 |
| 329 | 20240613 | 132500 | 12724243000 | 22300 | 22300 | 22350 | 22250 | 13896 |
| 330 | 20240613 | 132400 | 12414355350 | 22300 | 22300 | 22400 | 22300 | 10732 |
| 331 | 20240613 | 132300 | 12174738450 | 22350 | 22300 | 22350 | 22250 | 9288 |
| 332 | 20240613 | 132200 | 11967454700 | 22300 | 22250 | 22300 | 22200 | 9262 |
| 333 | 20240613 | 132100 | 11761073200 | 22250 | 22250 | 22250 | 22200 | 4546 |
| 334 | 20240613 | 132000 | 11659974900 | 22250 | 22200 | 22250 | 22200 | 2202 |
| 335 | 20240613 | 131900 | 11611053800 | 22200 | 22250 | 22250 | 22150 | 8800 |
| 336 | 20240613 | 131800 | 11415673500 | 22200 | 22150 | 22300 | 22100 | 31000 |
| 337 | 20240613 | 131700 | 10726301250 | 22150 | 22150 | 22150 | 22100 | 2371 |
| 338 | 20240613 | 131600 | 10673786700 | 22150 | 22100 | 22150 | 22100 | 748 |
| 339 | 20240613 | 131500 | 10657248350 | 22150 | 22150 | 22150 | 22000 | 2492 |
| 340 | 20240613 | 131400 | 10602181650 | 22100 | 22000 | 22150 | 21950 | 10106 |
| 341 | 20240613 | 131300 | 10379302450 | 22000 | 22000 | 22050 | 22000 | 353 |
| 342 | 20240613 | 131200 | 10371536350 | 22000 | 21950 | 22050 | 21950 | 261 |
| 343 | 20240613 | 131100 | 10365793350 | 21950 | 21950 | 22050 | 21950 | 676 |
| 344 | 20240613 | 131000 | 10350916900 | 21950 | 22000 | 22000 | 21950 | 223 |
| 345 | 20240613 | 130900 | 10346011500 | 22000 | 21950 | 22050 | 21950 | 966 |
| 346 | 20240613 | 130800 | 10324759900 | 22000 | 22000 | 22000 | 21950 | 247 |
| 347 | 20240613 | 130700 | 10319326200 | 22000 | 21950 | 22000 | 21950 | 976 |
| 348 | 20240613 | 130600 | 10297898700 | 21950 | 21950 | 22000 | 21950 | 573 |
| 349 | 20240613 | 130500 | 10285292900 | 21950 | 22050 | 22050 | 21950 | 430 |
| 350 | 20240613 | 130400 | 10275833100 | 22050 | 21950 | 22050 | 21950 | 570 |
| 351 | 20240613 | 130300 | 10263287400 | 22050 | 22050 | 22050 | 21950 | 857 |
| 352 | 20240613 | 130200 | 10244453350 | 22050 | 21950 | 22050 | 21950 | 2155 |
| 353 | 20240613 | 130100 | 10197043850 | 21950 | 21950 | 22000 | 21950 | 40 |
| 354 | 20240613 | 130000 | 10196165200 | 22000 | 21950 | 22000 | 21950 | 822 |
| 355 | 20240613 | 125900 | 10178118700 | 22000 | 22050 | 22050 | 22000 | 1312 |
| 356 | 20240613 | 125800 | 10149254550 | 22000 | 22000 | 22000 | 22000 | 648 |
| 357 | 20240613 | 125700 | 10134998550 | 22050 | 22000 | 22050 | 21950 | 636 |
| 358 | 20240613 | 125600 | 10121031450 | 22000 | 21950 | 22050 | 21950 | 678 |
| 359 | 20240613 | 125500 | 10106114200 | 22000 | 21950 | 22050 | 21950 | 42 |
| 360 | 20240613 | 125400 | 10105190550 | 22050 | 21950 | 22050 | 21950 | 232 |
| 361 | 20240613 | 125300 | 10100086600 | 21950 | 22000 | 22050 | 21950 | 1183 |
| 362 | 20240613 | 125200 | 10074061750 | 22000 | 21950 | 22050 | 21950 | 1522 |
| 363 | 20240613 | 125100 | 10040557050 | 21950 | 22000 | 22000 | 21950 | 924 |
| 364 | 20240613 | 125000 | 10020243950 | 22000 | 22050 | 22050 | 22000 | 2182 |
| 365 | 20240613 | 124900 | 9972235000 | 22050 | 22000 | 22050 | 22000 | 133 |
| 366 | 20240613 | 124800 | 9969302950 | 22000 | 22000 | 22050 | 22000 | 152 |
| 367 | 20240613 | 124700 | 9965957850 | 22000 | 22000 | 22050 | 22000 | 468 |
| 368 | 20240613 | 124600 | 9955644100 | 22000 | 22050 | 22050 | 22000 | 366 |
| 369 | 20240613 | 124500 | 9947591700 | 22000 | 22000 | 22050 | 22000 | 426 |
| 370 | 20240613 | 124400 | 9938219150 | 22000 | 22000 | 22050 | 22000 | 331 |
| 371 | 20240613 | 124300 | 9930935650 | 22000 | 22000 | 22050 | 22000 | 231 |
| 372 | 20240613 | 124200 | 9925846950 | 22050 | 22000 | 22050 | 22000 | 868 |
| 373 | 20240613 | 124100 | 9906750900 | 22000 | 21950 | 22050 | 21950 | 6092 |
| 374 | 20240613 | 124000 | 9772726200 | 21950 | 22000 | 22000 | 21950 | 740 |
| 375 | 20240613 | 123900 | 9756452200 | 22000 | 22000 | 22000 | 21950 | 236 |
| 376 | 20240613 | 123800 | 9751264150 | 21950 | 22000 | 22000 | 21950 | 190 |
| 377 | 20240613 | 123700 | 9747091200 | 22000 | 21950 | 22000 | 21950 | 655 |
| 378 | 20240613 | 123600 | 9732712050 | 21950 | 21950 | 22000 | 21950 | 413 |
| 379 | 20240613 | 123500 | 9723646350 | 21950 | 21950 | 22000 | 21950 | 126 |
| 380 | 20240613 | 123400 | 9720880600 | 21950 | 21950 | 22000 | 21950 | 897 |
| 381 | 20240613 | 123300 | 9701191350 | 21950 | 21950 | 22000 | 21900 | 2237 |
| 382 | 20240613 | 123200 | 9652089000 | 21950 | 21900 | 21950 | 21850 | 1198 |
| 383 | 20240613 | 123100 | 9625851100 | 21900 | 21900 | 21900 | 21850 | 78 |
| 384 | 20240613 | 123000 | 9624143850 | 21900 | 21850 | 21900 | 21850 | 202 |
| 385 | 20240613 | 122900 | 9619721850 | 21850 | 21900 | 21900 | 21850 | 915 |
| 386 | 20240613 | 122800 | 9599706050 | 21850 | 21850 | 21900 | 21850 | 186 |
| 387 | 20240613 | 122700 | 9595634450 | 21900 | 21850 | 21900 | 21850 | 601 |
| 388 | 20240613 | 122600 | 9582473850 | 21850 | 21850 | 21900 | 21850 | 1130 |
| 389 | 20240613 | 122500 | 9557783100 | 21850 | 21850 | 21900 | 21850 | 220 |
| 390 | 20240613 | 122400 | 9552976050 | 21850 | 21850 | 21900 | 21850 | 168 |
| 391 | 20240613 | 122300 | 9549305200 | 21850 | 21850 | 21900 | 21850 | 1186 |
| 392 | 20240613 | 122200 | 9523365550 | 21850 | 21900 | 21900 | 21850 | 156 |
| 393 | 20240613 | 122100 | 9519953850 | 21900 | 21850 | 21900 | 21850 | 276 |
| 394 | 20240613 | 122000 | 9513920500 | 21850 | 21900 | 21900 | 21850 | 186 |
| 395 | 20240613 | 121900 | 9509850250 | 21850 | 21900 | 21900 | 21850 | 14 |
| 396 | 20240613 | 121800 | 9509544000 | 21850 | 21900 | 21900 | 21850 | 1089 |
| 397 | 20240613 | 121700 | 9485701550 | 21900 | 21850 | 21900 | 21850 | 176 |
| 398 | 20240613 | 121600 | 9481854250 | 21850 | 21900 | 21900 | 21850 | 81 |
| 399 | 20240613 | 121500 | 9480082100 | 21900 | 21850 | 21900 | 21850 | 1829 |
| 400 | 20240613 | 121400 | 9440117700 | 21800 | 21800 | 21850 | 21800 | 145 |
| 401 | 20240613 | 121300 | 9436956650 | 21800 | 21800 | 21800 | 21800 | 112 |
| 402 | 20240613 | 121200 | 9434515050 | 21800 | 21800 | 21850 | 21800 | 298 |
| 403 | 20240613 | 121100 | 9428011100 | 21800 | 21800 | 21850 | 21800 | 376 |
| 404 | 20240613 | 121000 | 9419814200 | 21850 | 21750 | 21850 | 21750 | 1536 |
| 405 | 20240613 | 120900 | 9386359350 | 21800 | 21800 | 21800 | 21750 | 1155 |
| 406 | 20240613 | 120800 | 9361186300 | 21750 | 21800 | 21800 | 21750 | 136 |
| 407 | 20240613 | 120700 | 9358227150 | 21750 | 21750 | 21800 | 21750 | 573 |
| 408 | 20240613 | 120600 | 9345744100 | 21750 | 21750 | 21800 | 21750 | 160 |
| 409 | 20240613 | 120500 | 9342258000 | 21750 | 21800 | 21800 | 21750 | 340 |
| 410 | 20240613 | 120400 | 9334846150 | 21800 | 21800 | 21800 | 21750 | 2156 |
| 411 | 20240613 | 120300 | 9287845750 | 21800 | 21800 | 21800 | 21750 | 5160 |
| 412 | 20240613 | 120200 | 9175357900 | 21800 | 21800 | 21850 | 21750 | 1379 |
| 413 | 20240613 | 120100 | 9145297100 | 21800 | 21800 | 21800 | 21800 | 984 |
| 414 | 20240613 | 120000 | 9123845900 | 21800 | 21800 | 21850 | 21800 | 3388 |
| 415 | 20240613 | 115900 | 9049987250 | 21850 | 21850 | 21850 | 21800 | 306 |
| 416 | 20240613 | 115800 | 9043316200 | 21850 | 21850 | 21850 | 21800 | 12 |
| 417 | 20240613 | 115700 | 9043054350 | 21800 | 21850 | 21850 | 21800 | 47 |
| 418 | 20240613 | 115600 | 9042027750 | 21800 | 21800 | 21800 | 21800 | 110 |
| 419 | 20240613 | 115500 | 9039629750 | 21800 | 21850 | 21850 | 21800 | 367 |
| 420 | 20240613 | 115400 | 9031628100 | 21800 | 21800 | 21850 | 21800 | 266 |
| 421 | 20240613 | 115300 | 9025826050 | 21800 | 21800 | 21800 | 21800 | 283 |
| 422 | 20240613 | 115200 | 9019656650 | 21800 | 21800 | 21850 | 21800 | 27 |
| 423 | 20240613 | 115100 | 9019067550 | 21850 | 21850 | 21850 | 21850 | 215 |
| 424 | 20240613 | 115000 | 9014369800 | 21850 | 21800 | 21850 | 21800 | 762 |
| 425 | 20240613 | 114900 | 8997748150 | 21800 | 21800 | 21850 | 21800 | 1253 |
| 426 | 20240613 | 114800 | 8970432700 | 21850 | 21850 | 21850 | 21800 | 58 |
| 427 | 20240613 | 114700 | 8969165500 | 21800 | 21800 | 21850 | 21800 | 756 |
| 428 | 20240613 | 114600 | 8952683000 | 21800 | 21800 | 21850 | 21800 | 59 |
| 429 | 20240613 | 114500 | 8951396650 | 21800 | 21850 | 21850 | 21800 | 2851 |
| 430 | 20240613 | 114400 | 8889234700 | 21850 | 21900 | 21900 | 21850 | 238 |
| 431 | 20240613 | 114300 | 8884022550 | 21900 | 21850 | 21900 | 21800 | 752 |
| 432 | 20240613 | 114200 | 8867603800 | 21850 | 21850 | 21850 | 21850 | 386 |
| 433 | 20240613 | 114100 | 8859169700 | 21850 | 21850 | 21850 | 21850 | 577 |
| 434 | 20240613 | 114000 | 8846562250 | 21850 | 21850 | 21900 | 21850 | 281 |
| 435 | 20240613 | 113900 | 8840421200 | 21900 | 21850 | 21900 | 21850 | 374 |
| 436 | 20240613 | 113800 | 8832249250 | 21900 | 21850 | 21900 | 21850 | 181 |
| 437 | 20240613 | 113700 | 8828293450 | 21850 | 21900 | 21900 | 21850 | 140 |
| 438 | 20240613 | 113600 | 8825227700 | 21900 | 21900 | 21900 | 21850 | 518 |
| 439 | 20240613 | 113500 | 8813883700 | 21900 | 21900 | 21900 | 21850 | 87 |
| 440 | 20240613 | 113400 | 8811982350 | 21900 | 21900 | 21900 | 21850 | 79 |
| 441 | 20240613 | 113300 | 8810252850 | 21900 | 21900 | 21950 | 21900 | 539 |
| 442 | 20240613 | 113200 | 8798448700 | 21900 | 21900 | 21900 | 21900 | 711 |
| 443 | 20240613 | 113100 | 8782877800 | 21900 | 21900 | 21950 | 21900 | 342 |
| 444 | 20240613 | 113000 | 8775387900 | 21950 | 21900 | 21950 | 21900 | 136 |
| 445 | 20240613 | 112900 | 8772409400 | 21950 | 21950 | 21950 | 21900 | 352 |
| 446 | 20240613 | 112800 | 8764688300 | 21950 | 21950 | 21950 | 21950 | 757 |
| 447 | 20240613 | 112700 | 8748072150 | 22000 | 21900 | 22000 | 21900 | 48 |
| 448 | 20240613 | 112600 | 8747018600 | 21950 | 21900 | 21950 | 21900 | 530 |
| 449 | 20240613 | 112500 | 8735385150 | 21950 | 21950 | 21950 | 21900 | 76 |
| 450 | 20240613 | 112400 | 8733719250 | 21950 | 21900 | 21950 | 21900 | 126 |
| 451 | 20240613 | 112300 | 8730953600 | 21950 | 21950 | 21950 | 21900 | 77 |
| 452 | 20240613 | 112200 | 8729266750 | 21950 | 21900 | 21950 | 21900 | 663 |
| 453 | 20240613 | 112100 | 8714745950 | 21900 | 21900 | 21900 | 21900 | 162 |
| 454 | 20240613 | 112000 | 8711198150 | 21900 | 21900 | 21950 | 21900 | 209 |
| 455 | 20240613 | 111900 | 8706618500 | 21900 | 21950 | 21950 | 21900 | 185 |
| 456 | 20240613 | 111800 | 8702566950 | 21900 | 21950 | 21950 | 21900 | 366 |
| 457 | 20240613 | 111700 | 8694541500 | 21900 | 21900 | 21950 | 21900 | 423 |
| 458 | 20240613 | 111600 | 8685277600 | 21950 | 22000 | 22000 | 21950 | 814 |
| 459 | 20240613 | 111500 | 8667410250 | 22000 | 22000 | 22000 | 21950 | 164 |
| 460 | 20240613 | 111400 | 8663802350 | 22000 | 22000 | 22050 | 21950 | 2165 |
| 461 | 20240613 | 111300 | 8616161700 | 22000 | 21950 | 22000 | 21950 | 107 |
| 462 | 20240613 | 111200 | 8613812900 | 22000 | 22000 | 22000 | 21950 | 200 |
| 463 | 20240613 | 111100 | 8609417700 | 21950 | 21850 | 21950 | 21850 | 1052 |
| 464 | 20240613 | 111000 | 8586368050 | 21900 | 21800 | 21900 | 21800 | 735 |
| 465 | 20240613 | 110900 | 8570333800 | 21850 | 21850 | 21850 | 21850 | 1241 |
| 466 | 20240613 | 110800 | 8543217950 | 21850 | 21900 | 21900 | 21850 | 731 |
| 467 | 20240613 | 110700 | 8527244150 | 21850 | 21850 | 21900 | 21850 | 468 |
| 468 | 20240613 | 110600 | 8517017100 | 21900 | 21900 | 21900 | 21850 | 477 |
| 469 | 20240613 | 110500 | 8506581050 | 21900 | 21850 | 21900 | 21850 | 307 |
| 470 | 20240613 | 110400 | 8499868000 | 21850 | 21900 | 21900 | 21850 | 5585 |
| 471 | 20240613 | 110300 | 8377817900 | 21900 | 21950 | 21950 | 21900 | 2603 |
| 472 | 20240613 | 110200 | 8320811200 | 21950 | 21950 | 22000 | 21950 | 53 |
| 473 | 20240613 | 110100 | 8319646400 | 21950 | 21950 | 22000 | 21950 | 944 |
| 474 | 20240613 | 110000 | 8298893350 | 22000 | 21950 | 22000 | 21900 | 1345 |
| 475 | 20240613 | 105900 | 8269404950 | 22000 | 21950 | 22000 | 21950 | 399 |
| 476 | 20240613 | 105800 | 8260644350 | 21950 | 21950 | 22000 | 21900 | 451 |
| 477 | 20240613 | 105700 | 8250747550 | 21900 | 22000 | 22000 | 21900 | 371 |
| 478 | 20240613 | 105600 | 8242610050 | 22000 | 21900 | 22000 | 21900 | 2066 |
| 479 | 20240613 | 105500 | 8197357000 | 21950 | 21950 | 21950 | 21950 | 1152 |
| 480 | 20240613 | 105400 | 8172070600 | 22000 | 21950 | 22000 | 21950 | 916 |
| 481 | 20240613 | 105300 | 8151962500 | 22000 | 22000 | 22000 | 21950 | 72 |
| 482 | 20240613 | 105200 | 8150380000 | 22000 | 21950 | 22000 | 21950 | 525 |
| 483 | 20240613 | 105100 | 8138853600 | 22000 | 22000 | 22000 | 22000 | 66 |
| 484 | 20240613 | 105000 | 8137401600 | 22000 | 22000 | 22050 | 21950 | 3868 |
| 485 | 20240613 | 104900 | 8052403300 | 22000 | 22000 | 22050 | 22000 | 475 |
| 486 | 20240613 | 104800 | 8041953250 | 22000 | 22000 | 22050 | 21950 | 287 |
| 487 | 20240613 | 104700 | 8035641350 | 22000 | 22000 | 22000 | 21950 | 1409 |
| 488 | 20240613 | 104600 | 8004710750 | 22000 | 22000 | 22050 | 22000 | 3963 |
| 489 | 20240613 | 104500 | 7917523100 | 22000 | 22100 | 22100 | 22000 | 1245 |
| 490 | 20240613 | 104400 | 7890070100 | 22100 | 22100 | 22100 | 22050 | 3430 |
| 491 | 20240613 | 104300 | 7814297200 | 22100 | 22100 | 22150 | 22100 | 1478 |
| 492 | 20240613 | 104200 | 7781633250 | 22100 | 22100 | 22150 | 22050 | 2817 |
| 493 | 20240613 | 104100 | 7719368200 | 22100 | 22100 | 22150 | 22050 | 2431 |
| 494 | 20240613 | 104000 | 7665616200 | 22100 | 22000 | 22100 | 22000 | 1777 |
| 495 | 20240613 | 103900 | 7626360250 | 22050 | 22100 | 22100 | 22000 | 1925 |
| 496 | 20240613 | 103800 | 7583976950 | 22050 | 22050 | 22100 | 22000 | 797 |
| 497 | 20240613 | 103700 | 7566401900 | 22050 | 22050 | 22050 | 22000 | 545 |
| 498 | 20240613 | 103600 | 7554391700 | 22050 | 22100 | 22100 | 22000 | 4112 |
| 499 | 20240613 | 103500 | 7463809000 | 22100 | 22050 | 22100 | 22050 | 688 |
| 500 | 20240613 | 103400 | 7448619850 | 22050 | 22100 | 22100 | 22050 | 3871 |
| 501 | 20240613 | 103300 | 7363162050 | 22150 | 22150 | 22150 | 22100 | 1343 |
| 502 | 20240613 | 103200 | 7333438950 | 22150 | 22150 | 22150 | 22100 | 1034 |
| 503 | 20240613 | 103100 | 7310536350 | 22150 | 22100 | 22150 | 22100 | 3426 |
| 504 | 20240613 | 103000 | 7234651750 | 22150 | 22100 | 22150 | 22050 | 1775 |
| 505 | 20240613 | 102900 | 7195393100 | 22100 | 22050 | 22100 | 22050 | 333 |
| 506 | 20240613 | 102800 | 7188034000 | 22100 | 22050 | 22100 | 22050 | 2900 |
| 507 | 20240613 | 102700 | 7123979600 | 22050 | 22100 | 22100 | 22050 | 1844 |
| 508 | 20240613 | 102600 | 7083233050 | 22100 | 22100 | 22100 | 22050 | 2080 |
| 509 | 20240613 | 102500 | 7037265250 | 22100 | 22100 | 22150 | 22050 | 1161 |
| 510 | 20240613 | 102400 | 7011612450 | 22100 | 22100 | 22150 | 22100 | 2939 |
| 511 | 20240613 | 102300 | 6946657000 | 22100 | 22050 | 22100 | 22050 | 1145 |
| 512 | 20240613 | 102200 | 6921359000 | 22100 | 22050 | 22100 | 22050 | 729 |
| 513 | 20240613 | 102100 | 6905270950 | 22050 | 21950 | 22100 | 21950 | 2991 |
| 514 | 20240613 | 102000 | 6839385600 | 21950 | 22000 | 22000 | 21950 | 2324 |
| 515 | 20240613 | 101900 | 6788368300 | 21950 | 22000 | 22000 | 21950 | 2644 |
| 516 | 20240613 | 101800 | 6730228050 | 22000 | 22000 | 22000 | 21950 | 907 |
| 517 | 20240613 | 101700 | 6710315200 | 22000 | 22000 | 22000 | 21950 | 79 |
| 518 | 20240613 | 101600 | 6708578650 | 21950 | 22000 | 22000 | 21950 | 583 |
| 519 | 20240613 | 101500 | 6695769200 | 22000 | 21950 | 22000 | 21950 | 384 |
| 520 | 20240613 | 101400 | 6687333550 | 21950 | 22000 | 22000 | 21950 | 215 |
| 521 | 20240613 | 101300 | 6682608750 | 22000 | 22000 | 22050 | 21950 | 661 |
| 522 | 20240613 | 101200 | 6668065900 | 21950 | 22050 | 22050 | 21950 | 939 |
| 523 | 20240613 | 101100 | 6647411300 | 22000 | 22050 | 22050 | 22000 | 1712 |
| 524 | 20240613 | 101000 | 6609718200 | 22050 | 22050 | 22050 | 21950 | 3143 |
| 525 | 20240613 | 100900 | 6540492250 | 22000 | 21900 | 22050 | 21900 | 2045 |
| 526 | 20240613 | 100800 | 6495516550 | 21900 | 21950 | 21950 | 21900 | 851 |
| 527 | 20240613 | 100700 | 6476837200 | 21950 | 21850 | 21950 | 21850 | 776 |
| 528 | 20240613 | 100600 | 6459812050 | 21900 | 21950 | 21950 | 21850 | 690 |
| 529 | 20240613 | 100500 | 6444704150 | 21900 | 21850 | 21950 | 21850 | 760 |
| 530 | 20240613 | 100400 | 6428038350 | 21850 | 21900 | 21950 | 21800 | 1620 |
| 531 | 20240613 | 100300 | 6392612400 | 21900 | 21850 | 21900 | 21850 | 1260 |
| 532 | 20240613 | 100200 | 6365076300 | 21850 | 21950 | 21950 | 21850 | 2247 |
| 533 | 20240613 | 100100 | 6315891400 | 21950 | 22100 | 22100 | 21950 | 7028 |
| 534 | 20240613 | 100000 | 6161154950 | 22100 | 22100 | 22150 | 22000 | 6968 |
| 535 | 20240613 | 095900 | 6007254700 | 22100 | 22000 | 22100 | 22000 | 6655 |
| 536 | 20240613 | 095800 | 5860581650 | 22000 | 21950 | 22000 | 21900 | 5051 |
| 537 | 20240613 | 095700 | 5749633000 | 21950 | 21950 | 21950 | 21850 | 2019 |
| 538 | 20240613 | 095600 | 5705414250 | 21900 | 21850 | 21950 | 21850 | 6740 |
| 539 | 20240613 | 095500 | 5557596150 | 21850 | 21850 | 21850 | 21800 | 2612 |
| 540 | 20240613 | 095400 | 5500534450 | 21850 | 21900 | 21900 | 21800 | 2477 |
| 541 | 20240613 | 095300 | 5446402050 | 21900 | 21850 | 21900 | 21800 | 6454 |
| 542 | 20240613 | 095200 | 5305268150 | 21850 | 21750 | 21850 | 21700 | 5693 |
| 543 | 20240613 | 095100 | 5181236500 | 21700 | 21650 | 21750 | 21650 | 2972 |
| 544 | 20240613 | 095000 | 5116799700 | 21650 | 21700 | 21700 | 21650 | 1243 |
| 545 | 20240613 | 094900 | 5089879000 | 21650 | 21600 | 21700 | 21600 | 1011 |
| 546 | 20240613 | 094800 | 5068008950 | 21600 | 21600 | 21650 | 21600 | 1151 |
| 547 | 20240613 | 094700 | 5043146700 | 21600 | 21650 | 21650 | 21600 | 1941 |
| 548 | 20240613 | 094600 | 5001216300 | 21650 | 21650 | 21650 | 21600 | 2619 |
| 549 | 20240613 | 094500 | 4944560600 | 21650 | 21650 | 21650 | 21600 | 756 |
| 550 | 20240613 | 094400 | 4928216250 | 21600 | 21600 | 21600 | 21550 | 5371 |
| 551 | 20240613 | 094300 | 4812205100 | 21600 | 21600 | 21650 | 21550 | 2129 |
| 552 | 20240613 | 094200 | 4766229200 | 21600 | 21600 | 21600 | 21600 | 1027 |
| 553 | 20240613 | 094100 | 4744046000 | 21600 | 21650 | 21650 | 21600 | 1336 |
| 554 | 20240613 | 094000 | 4715177000 | 21650 | 21650 | 21650 | 21600 | 190 |
| 555 | 20240613 | 093900 | 4711067200 | 21600 | 21650 | 21650 | 21600 | 8837 |
| 556 | 20240613 | 093800 | 4520169650 | 21650 | 21650 | 21700 | 21650 | 1820 |
| 557 | 20240613 | 093700 | 4480759500 | 21650 | 21650 | 21700 | 21650 | 1251 |
| 558 | 20240613 | 093600 | 4453647700 | 21650 | 21650 | 21700 | 21600 | 892 |
| 559 | 20240613 | 093500 | 4434335600 | 21650 | 21650 | 21700 | 21600 | 4371 |
| 560 | 20240613 | 093400 | 4339728800 | 21650 | 21700 | 21700 | 21650 | 354 |
| 561 | 20240613 | 093300 | 4332054750 | 21650 | 21700 | 21700 | 21650 | 486 |
| 562 | 20240613 | 093200 | 4321523850 | 21700 | 21650 | 21700 | 21650 | 1691 |
| 563 | 20240613 | 093100 | 4284913450 | 21650 | 21650 | 21700 | 21600 | 1245 |
| 564 | 20240613 | 093000 | 4257963550 | 21650 | 21650 | 21700 | 21600 | 1841 |
| 565 | 20240613 | 092900 | 4218104300 | 21650 | 21750 | 21750 | 21650 | 3286 |
| 566 | 20240613 | 092800 | 4146888350 | 21700 | 21750 | 21750 | 21700 | 979 |
| 567 | 20240613 | 092700 | 4125632900 | 21750 | 21700 | 21750 | 21700 | 352 |
| 568 | 20240613 | 092600 | 4117988400 | 21700 | 21650 | 21750 | 21650 | 6051 |
| 569 | 20240613 | 092500 | 3986766100 | 21650 | 21700 | 21700 | 21650 | 1395 |
| 570 | 20240613 | 092400 | 3956514950 | 21650 | 21750 | 21750 | 21600 | 3542 |
| 571 | 20240613 | 092300 | 3879758050 | 21750 | 21700 | 21750 | 21700 | 1598 |
| 572 | 20240613 | 092200 | 3845045250 | 21700 | 21650 | 21750 | 21600 | 2858 |
| 573 | 20240613 | 092100 | 3783119900 | 21650 | 21600 | 21800 | 21550 | 12192 |
| 574 | 20240613 | 092000 | 3519579000 | 21650 | 21750 | 21800 | 21600 | 17732 |
| 575 | 20240613 | 091900 | 3135195800 | 21750 | 21750 | 21850 | 21750 | 2267 |
| 576 | 20240613 | 091800 | 3085792750 | 21800 | 21800 | 21800 | 21750 | 2963 |
| 577 | 20240613 | 091700 | 3021309950 | 21800 | 21900 | 21900 | 21750 | 7035 |
| 578 | 20240613 | 091600 | 2867730550 | 21850 | 21800 | 21900 | 21800 | 3693 |
| 579 | 20240613 | 091500 | 2787099850 | 21850 | 21950 | 21950 | 21850 | 5772 |
| 580 | 20240613 | 091400 | 2660943850 | 21900 | 21850 | 21950 | 21850 | 2782 |
| 581 | 20240613 | 091300 | 2600056900 | 21850 | 21950 | 21950 | 21850 | 3074 |
| 582 | 20240613 | 091200 | 2532734600 | 21900 | 21950 | 21950 | 21900 | 2029 |
| 583 | 20240613 | 091100 | 2488268700 | 21950 | 21900 | 22000 | 21900 | 3561 |
| 584 | 20240613 | 091000 | 2410137150 | 21900 | 21950 | 22000 | 21900 | 2371 |
| 585 | 20240613 | 090900 | 2358139950 | 21950 | 22000 | 22050 | 21950 | 6810 |
| 586 | 20240613 | 090800 | 2208372700 | 22000 | 22050 | 22050 | 22000 | 5292 |
| 587 | 20240613 | 090700 | 2091854000 | 22050 | 22050 | 22100 | 22000 | 3790 |
| 588 | 20240613 | 090600 | 2008317300 | 22050 | 21950 | 22050 | 21950 | 3698 |
| 589 | 20240613 | 090500 | 1926965800 | 22000 | 21950 | 22000 | 21900 | 5885 |
| 590 | 20240613 | 090400 | 1797986400 | 21900 | 22100 | 22100 | 21850 | 14991 |
| 591 | 20240613 | 090300 | 1468682550 | 22050 | 22050 | 22100 | 22050 | 2697 |
| 592 | 20240613 | 090200 | 1409190350 | 22050 | 22100 | 22150 | 22050 | 7710 |
| 593 | 20240613 | 090100 | 1238988700 | 22100 | 22150 | 22150 | 22050 | 13711 |
| 594 | 20240613 | 090000 | 936095550 | 22150 | 22300 | 22300 | 22100 | 42079 |