32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240620 | 185200 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 16525 |
| 3 | 20240620 | 185100 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20240620 | 185000 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20240620 | 184900 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20240620 | 184800 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20240620 | 184700 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20240620 | 184600 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20240620 | 184500 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20240620 | 184400 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20240620 | 184300 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20240620 | 184200 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20240620 | 184100 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20240620 | 184000 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20240620 | 183900 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20240620 | 183800 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20240620 | 183700 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20240620 | 183600 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20240620 | 183500 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20240620 | 183400 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20240620 | 183300 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20240620 | 183200 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20240620 | 183100 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20240620 | 183000 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20240620 | 182900 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20240620 | 182800 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20240620 | 182700 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20240620 | 182600 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20240620 | 182500 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20240620 | 182400 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20240620 | 182300 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20240620 | 182200 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 16525 |
| 33 | 20240620 | 182100 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20240620 | 182000 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20240620 | 181900 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20240620 | 181800 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20240620 | 181700 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20240620 | 181600 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20240620 | 181500 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20240620 | 181400 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20240620 | 181300 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20240620 | 181200 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20240620 | 181100 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20240620 | 181000 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20240620 | 180900 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20240620 | 180800 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20240620 | 180700 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20240620 | 180600 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20240620 | 180500 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20240620 | 180400 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20240620 | 180300 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20240620 | 180200 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20240620 | 180100 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20240620 | 180000 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20240620 | 175900 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20240620 | 175800 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20240620 | 175700 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20240620 | 175600 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20240620 | 175500 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20240620 | 175400 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20240620 | 175300 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20240620 | 175200 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 16525 |
| 63 | 20240620 | 175100 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20240620 | 175000 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20240620 | 174900 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20240620 | 174800 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20240620 | 174700 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20240620 | 174600 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20240620 | 174500 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20240620 | 174400 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20240620 | 174300 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20240620 | 174200 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20240620 | 174100 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20240620 | 174000 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20240620 | 173900 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20240620 | 173800 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20240620 | 173700 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20240620 | 173600 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20240620 | 173500 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20240620 | 173400 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20240620 | 173300 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20240620 | 173200 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20240620 | 173100 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20240620 | 173000 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20240620 | 172900 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20240620 | 172800 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20240620 | 172700 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20240620 | 172600 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20240620 | 172500 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20240620 | 172400 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20240620 | 172300 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20240620 | 172200 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 16525 |
| 93 | 20240620 | 172100 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20240620 | 172000 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20240620 | 171900 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20240620 | 171800 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20240620 | 171700 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20240620 | 171600 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20240620 | 171500 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20240620 | 171400 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20240620 | 171300 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20240620 | 171200 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20240620 | 171100 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20240620 | 171000 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20240620 | 170900 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20240620 | 170800 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20240620 | 170700 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20240620 | 170600 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20240620 | 170500 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20240620 | 170400 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20240620 | 170300 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20240620 | 170200 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20240620 | 170100 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20240620 | 170000 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20240620 | 165900 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20240620 | 165800 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20240620 | 165700 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20240620 | 165600 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20240620 | 165500 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20240620 | 165400 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20240620 | 165300 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20240620 | 165200 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 16525 |
| 123 | 20240620 | 165100 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20240620 | 165000 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20240620 | 164900 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20240620 | 164800 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20240620 | 164700 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20240620 | 164600 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20240620 | 164500 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20240620 | 164400 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20240620 | 164300 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20240620 | 164200 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20240620 | 164100 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20240620 | 164000 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20240620 | 163900 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20240620 | 163800 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20240620 | 163700 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20240620 | 163600 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20240620 | 163500 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20240620 | 163400 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20240620 | 163300 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20240620 | 163200 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20240620 | 163100 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20240620 | 163000 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20240620 | 162900 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20240620 | 162800 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20240620 | 162700 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20240620 | 162600 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20240620 | 162500 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20240620 | 162400 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20240620 | 162300 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20240620 | 162200 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 16525 |
| 153 | 20240620 | 162100 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20240620 | 162000 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20240620 | 161900 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20240620 | 161800 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20240620 | 161700 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20240620 | 161600 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20240620 | 161500 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20240620 | 161400 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20240620 | 161300 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20240620 | 161200 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20240620 | 161100 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20240620 | 161000 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20240620 | 160900 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20240620 | 160800 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20240620 | 160700 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20240620 | 160600 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20240620 | 160500 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20240620 | 160400 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20240620 | 160300 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20240620 | 160200 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20240620 | 160100 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20240620 | 160000 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20240620 | 155900 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20240620 | 155800 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20240620 | 155700 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20240620 | 155600 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20240620 | 155500 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20240620 | 155400 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20240620 | 155300 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20240620 | 155200 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 16525 |
| 183 | 20240620 | 155100 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20240620 | 155000 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20240620 | 154900 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20240620 | 154800 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20240620 | 154700 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20240620 | 154600 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20240620 | 154500 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20240620 | 154400 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20240620 | 154300 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 192 | 20240620 | 154200 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20240620 | 154100 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20240620 | 154000 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 195 | 20240620 | 153900 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 196 | 20240620 | 153800 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 197 | 20240620 | 153700 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 198 | 20240620 | 153600 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 199 | 20240620 | 153500 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 200 | 20240620 | 153400 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 201 | 20240620 | 153300 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 202 | 20240620 | 153200 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 203 | 20240620 | 153100 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 204 | 20240620 | 153000 | 38744358950 | 21450 | 21450 | 21450 | 21450 | 16525 |
| 205 | 20240620 | 152900 | 38389897700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20240620 | 152800 | 38389897700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20240620 | 152700 | 38389897700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20240620 | 152600 | 38389897700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20240620 | 152500 | 38389897700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20240620 | 152400 | 38389897700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20240620 | 152300 | 38389897700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20240620 | 152200 | 38389897700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 213 | 20240620 | 152100 | 38389897700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20240620 | 152000 | 38389897700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20240620 | 151900 | 38389897700 | 21500 | 21550 | 21550 | 21450 | 2297 |
| 216 | 20240620 | 151800 | 38340493550 | 21500 | 21550 | 21550 | 21450 | 5985 |
| 217 | 20240620 | 151700 | 38211716650 | 21500 | 21500 | 21550 | 21450 | 2332 |
| 218 | 20240620 | 151600 | 38161581150 | 21550 | 21500 | 21550 | 21450 | 4111 |
| 219 | 20240620 | 151500 | 38073193850 | 21500 | 21550 | 21550 | 21500 | 1940 |
| 220 | 20240620 | 151400 | 38031452750 | 21500 | 21550 | 21550 | 21500 | 2848 |
| 221 | 20240620 | 151300 | 37970105300 | 21550 | 21550 | 21600 | 21550 | 587 |
| 222 | 20240620 | 151200 | 37957450050 | 21550 | 21600 | 21600 | 21550 | 1436 |
| 223 | 20240620 | 151100 | 37926502800 | 21550 | 21500 | 21550 | 21500 | 2724 |
| 224 | 20240620 | 151000 | 37867826300 | 21550 | 21550 | 21600 | 21500 | 985 |
| 225 | 20240620 | 150900 | 37846599650 | 21550 | 21550 | 21600 | 21500 | 2117 |
| 226 | 20240620 | 150800 | 37800987850 | 21550 | 21550 | 21600 | 21550 | 538 |
| 227 | 20240620 | 150700 | 37789393800 | 21550 | 21550 | 21600 | 21550 | 750 |
| 228 | 20240620 | 150600 | 37773228300 | 21600 | 21600 | 21600 | 21550 | 2003 |
| 229 | 20240620 | 150500 | 37730015800 | 21600 | 21500 | 21600 | 21500 | 3569 |
| 230 | 20240620 | 150400 | 37653114200 | 21500 | 21500 | 21550 | 21450 | 2378 |
| 231 | 20240620 | 150300 | 37602012950 | 21500 | 21500 | 21550 | 21500 | 785 |
| 232 | 20240620 | 150200 | 37585134000 | 21500 | 21550 | 21550 | 21500 | 1468 |
| 233 | 20240620 | 150100 | 37553571900 | 21550 | 21550 | 21550 | 21500 | 181 |
| 234 | 20240620 | 150000 | 37549674900 | 21550 | 21550 | 21550 | 21500 | 1051 |
| 235 | 20240620 | 145900 | 37527026350 | 21550 | 21550 | 21550 | 21500 | 1337 |
| 236 | 20240620 | 145800 | 37498219700 | 21500 | 21550 | 21550 | 21500 | 1439 |
| 237 | 20240620 | 145700 | 37467279300 | 21500 | 21600 | 21600 | 21500 | 2128 |
| 238 | 20240620 | 145600 | 37421450050 | 21600 | 21600 | 21600 | 21550 | 405 |
| 239 | 20240620 | 145500 | 37412715850 | 21600 | 21550 | 21600 | 21550 | 146 |
| 240 | 20240620 | 145400 | 37409567750 | 21600 | 21550 | 21600 | 21550 | 471 |
| 241 | 20240620 | 145300 | 37399417150 | 21600 | 21600 | 21600 | 21550 | 4170 |
| 242 | 20240620 | 145200 | 37309418700 | 21600 | 21600 | 21600 | 21550 | 1650 |
| 243 | 20240620 | 145100 | 37273861050 | 21600 | 21550 | 21600 | 21550 | 557 |
| 244 | 20240620 | 145000 | 37261850100 | 21600 | 21550 | 21600 | 21550 | 270 |
| 245 | 20240620 | 144900 | 37256027200 | 21600 | 21550 | 21600 | 21550 | 766 |
| 246 | 20240620 | 144800 | 37239517300 | 21550 | 21550 | 21600 | 21550 | 1382 |
| 247 | 20240620 | 144700 | 37209734600 | 21600 | 21600 | 21600 | 21550 | 6 |
| 248 | 20240620 | 144600 | 37209605050 | 21600 | 21600 | 21600 | 21550 | 1060 |
| 249 | 20240620 | 144500 | 37186761800 | 21600 | 21550 | 21600 | 21550 | 271 |
| 250 | 20240620 | 144400 | 37180916350 | 21550 | 21600 | 21600 | 21550 | 1149 |
| 251 | 20240620 | 144300 | 37156150400 | 21600 | 21550 | 21600 | 21550 | 31 |
| 252 | 20240620 | 144200 | 37155481650 | 21550 | 21550 | 21600 | 21500 | 1042 |
| 253 | 20240620 | 144100 | 37133026250 | 21550 | 21500 | 21550 | 21500 | 5442 |
| 254 | 20240620 | 144000 | 37015893650 | 21500 | 21500 | 21550 | 21500 | 832 |
| 255 | 20240620 | 143900 | 36998004600 | 21500 | 21550 | 21550 | 21500 | 382 |
| 256 | 20240620 | 143800 | 36989788100 | 21550 | 21550 | 21550 | 21500 | 5489 |
| 257 | 20240620 | 143700 | 36871767550 | 21550 | 21550 | 21550 | 21550 | 440 |
| 258 | 20240620 | 143600 | 36862285550 | 21500 | 21550 | 21600 | 21500 | 1267 |
| 259 | 20240620 | 143500 | 36835025950 | 21550 | 21550 | 21600 | 21550 | 2560 |
| 260 | 20240620 | 143400 | 36779857900 | 21550 | 21600 | 21600 | 21550 | 798 |
| 261 | 20240620 | 143300 | 36762659650 | 21600 | 21600 | 21600 | 21550 | 464 |
| 262 | 20240620 | 143200 | 36752658700 | 21550 | 21600 | 21600 | 21550 | 3114 |
| 263 | 20240620 | 143100 | 36685501600 | 21600 | 21600 | 21650 | 21550 | 4524 |
| 264 | 20240620 | 143000 | 36587983800 | 21550 | 21600 | 21650 | 21550 | 1524 |
| 265 | 20240620 | 142900 | 36555068300 | 21650 | 21650 | 21650 | 21600 | 1172 |
| 266 | 20240620 | 142800 | 36529727350 | 21600 | 21600 | 21600 | 21600 | 40 |
| 267 | 20240620 | 142700 | 36528863350 | 21600 | 21600 | 21650 | 21600 | 63 |
| 268 | 20240620 | 142600 | 36527501900 | 21650 | 21650 | 21650 | 21650 | 61 |
| 269 | 20240620 | 142500 | 36526181250 | 21600 | 21650 | 21650 | 21600 | 277 |
| 270 | 20240620 | 142400 | 36520196350 | 21650 | 21650 | 21650 | 21600 | 600 |
| 271 | 20240620 | 142300 | 36507207350 | 21700 | 21650 | 21700 | 21650 | 235 |
| 272 | 20240620 | 142200 | 36502119550 | 21700 | 21650 | 21700 | 21600 | 439 |
| 273 | 20240620 | 142100 | 36492619200 | 21650 | 21650 | 21650 | 21650 | 621 |
| 274 | 20240620 | 142000 | 36479174550 | 21650 | 21700 | 21700 | 21650 | 31 |
| 275 | 20240620 | 141900 | 36478503350 | 21700 | 21700 | 21700 | 21650 | 490 |
| 276 | 20240620 | 141800 | 36467880950 | 21700 | 21650 | 21700 | 21600 | 39 |
| 277 | 20240620 | 141700 | 36467036700 | 21650 | 21650 | 21650 | 21600 | 670 |
| 278 | 20240620 | 141600 | 36452531600 | 21650 | 21650 | 21650 | 21600 | 193 |
| 279 | 20240620 | 141500 | 36448353650 | 21600 | 21600 | 21650 | 21600 | 65 |
| 280 | 20240620 | 141400 | 36446947800 | 21600 | 21650 | 21650 | 21600 | 70 |
| 281 | 20240620 | 141300 | 36445434800 | 21600 | 21600 | 21600 | 21600 | 278 |
| 282 | 20240620 | 141200 | 36439430000 | 21600 | 21600 | 21600 | 21600 | 222 |
| 283 | 20240620 | 141100 | 36434634800 | 21600 | 21650 | 21650 | 21600 | 59 |
| 284 | 20240620 | 141000 | 36433358250 | 21600 | 21650 | 21650 | 21600 | 107 |
| 285 | 20240620 | 140900 | 36431047000 | 21650 | 21600 | 21650 | 21600 | 316 |
| 286 | 20240620 | 140800 | 36424214700 | 21600 | 21600 | 21600 | 21600 | 97 |
| 287 | 20240620 | 140700 | 36422119500 | 21600 | 21600 | 21650 | 21600 | 1116 |
| 288 | 20240620 | 140600 | 36398012900 | 21600 | 21600 | 21600 | 21600 | 755 |
| 289 | 20240620 | 140500 | 36381704900 | 21600 | 21600 | 21650 | 21600 | 438 |
| 290 | 20240620 | 140400 | 36372243750 | 21600 | 21600 | 21650 | 21550 | 5517 |
| 291 | 20240620 | 140300 | 36253096500 | 21600 | 21600 | 21600 | 21600 | 1091 |
| 292 | 20240620 | 140200 | 36229530900 | 21650 | 21600 | 21650 | 21600 | 574 |
| 293 | 20240620 | 140100 | 36217131450 | 21650 | 21600 | 21650 | 21600 | 18 |
| 294 | 20240620 | 140000 | 36216742550 | 21650 | 21650 | 21650 | 21600 | 368 |
| 295 | 20240620 | 135900 | 36208792950 | 21650 | 21650 | 21650 | 21600 | 401 |
| 296 | 20240620 | 135800 | 36200111800 | 21650 | 21700 | 21700 | 21650 | 1569 |
| 297 | 20240620 | 135700 | 36166139800 | 21700 | 21700 | 21700 | 21700 | 6 |
| 298 | 20240620 | 135600 | 36166009600 | 21650 | 21700 | 21700 | 21650 | 764 |
| 299 | 20240620 | 135500 | 36149465550 | 21700 | 21650 | 21700 | 21650 | 481 |
| 300 | 20240620 | 135400 | 36139029350 | 21700 | 21650 | 21700 | 21650 | 574 |
| 301 | 20240620 | 135300 | 36126601100 | 21700 | 21700 | 21700 | 21700 | 220 |
| 302 | 20240620 | 135200 | 36121827100 | 21700 | 21650 | 21700 | 21650 | 358 |
| 303 | 20240620 | 135100 | 36114064750 | 21650 | 21650 | 21700 | 21650 | 805 |
| 304 | 20240620 | 135000 | 36096613350 | 21650 | 21700 | 21700 | 21650 | 1509 |
| 305 | 20240620 | 134900 | 36063941750 | 21700 | 21650 | 21700 | 21650 | 946 |
| 306 | 20240620 | 134800 | 36043460000 | 21700 | 21650 | 21700 | 21650 | 37 |
| 307 | 20240620 | 134700 | 36042657650 | 21650 | 21700 | 21700 | 21650 | 159 |
| 308 | 20240620 | 134600 | 36039212400 | 21700 | 21700 | 21700 | 21650 | 289 |
| 309 | 20240620 | 134500 | 36032946500 | 21700 | 21650 | 21700 | 21650 | 96 |
| 310 | 20240620 | 134400 | 36030863700 | 21700 | 21650 | 21700 | 21650 | 903 |
| 311 | 20240620 | 134300 | 36011313050 | 21700 | 21650 | 21700 | 21650 | 359 |
| 312 | 20240620 | 134200 | 36003530550 | 21650 | 21700 | 21700 | 21650 | 430 |
| 313 | 20240620 | 134100 | 35994211650 | 21700 | 21700 | 21750 | 21700 | 1860 |
| 314 | 20240620 | 134000 | 35953849550 | 21700 | 21750 | 21750 | 21700 | 257 |
| 315 | 20240620 | 133900 | 35948265500 | 21750 | 21750 | 21750 | 21700 | 676 |
| 316 | 20240620 | 133800 | 35933564150 | 21750 | 21700 | 21750 | 21700 | 815 |
| 317 | 20240620 | 133700 | 35915842100 | 21700 | 21700 | 21750 | 21700 | 83 |
| 318 | 20240620 | 133600 | 35914040550 | 21700 | 21700 | 21750 | 21700 | 1568 |
| 319 | 20240620 | 133500 | 35880008200 | 21750 | 21750 | 21750 | 21700 | 749 |
| 320 | 20240620 | 133400 | 35863742500 | 21750 | 21750 | 21750 | 21700 | 113 |
| 321 | 20240620 | 133300 | 35861288900 | 21700 | 21750 | 21750 | 21700 | 211 |
| 322 | 20240620 | 133200 | 35856707650 | 21750 | 21750 | 21750 | 21700 | 128 |
| 323 | 20240620 | 133100 | 35853924550 | 21750 | 21750 | 21750 | 21700 | 268 |
| 324 | 20240620 | 133000 | 35848096550 | 21750 | 21700 | 21750 | 21700 | 232 |
| 325 | 20240620 | 132900 | 35843060550 | 21750 | 21750 | 21750 | 21700 | 235 |
| 326 | 20240620 | 132800 | 35837960100 | 21750 | 21700 | 21750 | 21700 | 380 |
| 327 | 20240620 | 132700 | 35829711400 | 21750 | 21750 | 21750 | 21700 | 90 |
| 328 | 20240620 | 132600 | 35827754000 | 21750 | 21700 | 21750 | 21700 | 127 |
| 329 | 20240620 | 132500 | 35824994650 | 21750 | 21750 | 21750 | 21700 | 230 |
| 330 | 20240620 | 132400 | 35819992300 | 21750 | 21750 | 21750 | 21700 | 459 |
| 331 | 20240620 | 132300 | 35810010700 | 21750 | 21750 | 21750 | 21700 | 294 |
| 332 | 20240620 | 132200 | 35803617700 | 21700 | 21700 | 21750 | 21700 | 402 |
| 333 | 20240620 | 132100 | 35794889300 | 21700 | 21650 | 21700 | 21650 | 404 |
| 334 | 20240620 | 132000 | 35786122800 | 21650 | 21700 | 21700 | 21650 | 164 |
| 335 | 20240620 | 131900 | 35782567000 | 21700 | 21650 | 21700 | 21650 | 118 |
| 336 | 20240620 | 131800 | 35780008550 | 21650 | 21650 | 21650 | 21650 | 106 |
| 337 | 20240620 | 131700 | 35777713650 | 21650 | 21650 | 21700 | 21650 | 1091 |
| 338 | 20240620 | 131600 | 35754088200 | 21700 | 21650 | 21700 | 21650 | 117 |
| 339 | 20240620 | 131500 | 35751553900 | 21700 | 21650 | 21700 | 21650 | 56 |
| 340 | 20240620 | 131400 | 35750340750 | 21700 | 21650 | 21700 | 21650 | 374 |
| 341 | 20240620 | 131300 | 35742238450 | 21650 | 21700 | 21700 | 21650 | 147 |
| 342 | 20240620 | 131200 | 35739054300 | 21700 | 21700 | 21700 | 21650 | 98 |
| 343 | 20240620 | 131100 | 35736927750 | 21700 | 21700 | 21700 | 21700 | 113 |
| 344 | 20240620 | 131000 | 35734475650 | 21700 | 21700 | 21700 | 21700 | 72 |
| 345 | 20240620 | 130900 | 35732913250 | 21650 | 21650 | 21700 | 21650 | 369 |
| 346 | 20240620 | 130800 | 35724923400 | 21650 | 21650 | 21650 | 21600 | 870 |
| 347 | 20240620 | 130700 | 35706095950 | 21650 | 21600 | 21650 | 21600 | 117 |
| 348 | 20240620 | 130600 | 35703567950 | 21600 | 21600 | 21650 | 21600 | 758 |
| 349 | 20240620 | 130500 | 35687194800 | 21600 | 21650 | 21650 | 21600 | 183 |
| 350 | 20240620 | 130400 | 35683237100 | 21650 | 21600 | 21650 | 21600 | 79 |
| 351 | 20240620 | 130300 | 35681529000 | 21650 | 21600 | 21650 | 21600 | 91 |
| 352 | 20240620 | 130200 | 35679559950 | 21600 | 21650 | 21650 | 21600 | 550 |
| 353 | 20240620 | 130100 | 35667654800 | 21650 | 21700 | 21700 | 21650 | 245 |
| 354 | 20240620 | 130000 | 35662350000 | 21650 | 21700 | 21700 | 21650 | 451 |
| 355 | 20240620 | 125900 | 35652584100 | 21700 | 21650 | 21700 | 21650 | 350 |
| 356 | 20240620 | 125800 | 35644995450 | 21650 | 21650 | 21700 | 21650 | 184 |
| 357 | 20240620 | 125700 | 35641011200 | 21700 | 21650 | 21700 | 21650 | 136 |
| 358 | 20240620 | 125600 | 35638066700 | 21700 | 21650 | 21700 | 21650 | 48 |
| 359 | 20240620 | 125500 | 35637027050 | 21700 | 21650 | 21700 | 21650 | 378 |
| 360 | 20240620 | 125400 | 35628843200 | 21700 | 21650 | 21700 | 21650 | 179 |
| 361 | 20240620 | 125300 | 35624966850 | 21650 | 21700 | 21700 | 21650 | 399 |
| 362 | 20240620 | 125200 | 35616327400 | 21650 | 21650 | 21700 | 21650 | 240 |
| 363 | 20240620 | 125100 | 35611131350 | 21700 | 21700 | 21700 | 21650 | 172 |
| 364 | 20240620 | 125000 | 35607404350 | 21700 | 21700 | 21700 | 21700 | 41 |
| 365 | 20240620 | 124900 | 35606514650 | 21700 | 21700 | 21700 | 21650 | 243 |
| 366 | 20240620 | 124800 | 35601245100 | 21700 | 21650 | 21700 | 21650 | 2125 |
| 367 | 20240620 | 124700 | 35555188900 | 21650 | 21600 | 21650 | 21600 | 107 |
| 368 | 20240620 | 124600 | 35552877500 | 21600 | 21600 | 21650 | 21600 | 1651 |
| 369 | 20240620 | 124500 | 35517164500 | 21600 | 21600 | 21600 | 21600 | 3273 |
| 370 | 20240620 | 124400 | 35446467700 | 21650 | 21600 | 21650 | 21600 | 760 |
| 371 | 20240620 | 124300 | 35430040000 | 21650 | 21600 | 21650 | 21600 | 176 |
| 372 | 20240620 | 124200 | 35426238050 | 21600 | 21600 | 21650 | 21600 | 1376 |
| 373 | 20240620 | 124100 | 35396515450 | 21650 | 21600 | 21650 | 21600 | 1098 |
| 374 | 20240620 | 124000 | 35372798550 | 21650 | 21650 | 21650 | 21650 | 170 |
| 375 | 20240620 | 123900 | 35369118050 | 21600 | 21650 | 21650 | 21600 | 10966 |
| 376 | 20240620 | 123800 | 35132249450 | 21650 | 21650 | 21650 | 21650 | 684 |
| 377 | 20240620 | 123700 | 35117440850 | 21650 | 21650 | 21700 | 21650 | 245 |
| 378 | 20240620 | 123600 | 35112132600 | 21700 | 21650 | 21700 | 21650 | 2036 |
| 379 | 20240620 | 123500 | 35068053150 | 21650 | 21700 | 21700 | 21650 | 140 |
| 380 | 20240620 | 123400 | 35065021950 | 21700 | 21650 | 21700 | 21650 | 1472 |
| 381 | 20240620 | 123300 | 35033147100 | 21650 | 21700 | 21700 | 21650 | 1543 |
| 382 | 20240620 | 123200 | 34999739150 | 21700 | 21650 | 21700 | 21650 | 142 |
| 383 | 20240620 | 123100 | 34996658000 | 21700 | 21650 | 21700 | 21650 | 126 |
| 384 | 20240620 | 123000 | 34993927650 | 21700 | 21700 | 21700 | 21700 | 46 |
| 385 | 20240620 | 122900 | 34992929450 | 21700 | 21650 | 21700 | 21650 | 298 |
| 386 | 20240620 | 122800 | 34986470150 | 21650 | 21700 | 21700 | 21650 | 78 |
| 387 | 20240620 | 122700 | 34984781050 | 21700 | 21700 | 21700 | 21650 | 788 |
| 388 | 20240620 | 122600 | 34967701300 | 21700 | 21700 | 21700 | 21650 | 1093 |
| 389 | 20240620 | 122500 | 34944035900 | 21700 | 21700 | 21700 | 21700 | 1652 |
| 390 | 20240620 | 122400 | 34908187500 | 21750 | 21700 | 21750 | 21700 | 160 |
| 391 | 20240620 | 122300 | 34904709650 | 21700 | 21700 | 21750 | 21700 | 272 |
| 392 | 20240620 | 122200 | 34898806750 | 21700 | 21700 | 21750 | 21700 | 1865 |
| 393 | 20240620 | 122100 | 34858336150 | 21750 | 21750 | 21750 | 21700 | 179 |
| 394 | 20240620 | 122000 | 34854449150 | 21700 | 21750 | 21750 | 21700 | 36 |
| 395 | 20240620 | 121900 | 34853667850 | 21750 | 21750 | 21750 | 21750 | 109 |
| 396 | 20240620 | 121800 | 34851297100 | 21750 | 21700 | 21750 | 21700 | 777 |
| 397 | 20240620 | 121700 | 34834433700 | 21700 | 21750 | 21750 | 21700 | 344 |
| 398 | 20240620 | 121600 | 34826968400 | 21750 | 21750 | 21750 | 21700 | 5933 |
| 399 | 20240620 | 121500 | 34698175150 | 21800 | 21800 | 21800 | 21800 | 2 |
| 400 | 20240620 | 121400 | 34698131550 | 21750 | 21750 | 21800 | 21750 | 100 |
| 401 | 20240620 | 121300 | 34695955900 | 21750 | 21750 | 21750 | 21750 | 214 |
| 402 | 20240620 | 121200 | 34691301400 | 21750 | 21800 | 21800 | 21750 | 81 |
| 403 | 20240620 | 121100 | 34689537150 | 21750 | 21750 | 21800 | 21750 | 625 |
| 404 | 20240620 | 121000 | 34675928800 | 21750 | 21800 | 21800 | 21750 | 1690 |
| 405 | 20240620 | 120900 | 34639171150 | 21750 | 21750 | 21800 | 21750 | 110 |
| 406 | 20240620 | 120800 | 34636777900 | 21800 | 21800 | 21800 | 21750 | 549 |
| 407 | 20240620 | 120700 | 34624836350 | 21800 | 21750 | 21800 | 21750 | 184 |
| 408 | 20240620 | 120600 | 34620832100 | 21750 | 21800 | 21800 | 21750 | 174 |
| 409 | 20240620 | 120500 | 34617045450 | 21750 | 21750 | 21800 | 21750 | 73 |
| 410 | 20240620 | 120400 | 34615456850 | 21800 | 21800 | 21800 | 21800 | 715 |
| 411 | 20240620 | 120300 | 34599869850 | 21800 | 21800 | 21850 | 21800 | 449 |
| 412 | 20240620 | 120200 | 34590081350 | 21800 | 21800 | 21850 | 21800 | 864 |
| 413 | 20240620 | 120100 | 34571246100 | 21800 | 21800 | 21800 | 21800 | 571 |
| 414 | 20240620 | 120000 | 34558798300 | 21800 | 21800 | 21800 | 21750 | 457 |
| 415 | 20240620 | 115900 | 34548837550 | 21750 | 21800 | 21800 | 21750 | 169 |
| 416 | 20240620 | 115800 | 34545153400 | 21800 | 21850 | 21850 | 21750 | 1089 |
| 417 | 20240620 | 115700 | 34521407900 | 21850 | 21900 | 21900 | 21800 | 189 |
| 418 | 20240620 | 115600 | 34517275450 | 21850 | 21850 | 21900 | 21800 | 1557 |
| 419 | 20240620 | 115500 | 34483256850 | 21850 | 21850 | 21850 | 21850 | 187 |
| 420 | 20240620 | 115400 | 34479170900 | 21850 | 21800 | 21850 | 21750 | 539 |
| 421 | 20240620 | 115300 | 34467420750 | 21800 | 21750 | 21800 | 21750 | 590 |
| 422 | 20240620 | 115200 | 34454565150 | 21800 | 21800 | 21800 | 21750 | 312 |
| 423 | 20240620 | 115100 | 34447772200 | 21750 | 21850 | 21850 | 21750 | 506 |
| 424 | 20240620 | 115000 | 34436741750 | 21800 | 21850 | 21850 | 21750 | 388 |
| 425 | 20240620 | 114900 | 34428280550 | 21850 | 21800 | 21850 | 21750 | 1614 |
| 426 | 20240620 | 114800 | 34393083850 | 21800 | 21850 | 21850 | 21800 | 6311 |
| 427 | 20240620 | 114700 | 34255228400 | 21900 | 21900 | 21900 | 21850 | 95 |
| 428 | 20240620 | 114600 | 34253148050 | 21900 | 21900 | 21900 | 21850 | 1349 |
| 429 | 20240620 | 114500 | 34223605550 | 21900 | 21900 | 21900 | 21900 | 2686 |
| 430 | 20240620 | 114400 | 34164782150 | 21900 | 21900 | 21900 | 21850 | 313 |
| 431 | 20240620 | 114300 | 34157927850 | 21900 | 21850 | 21900 | 21850 | 916 |
| 432 | 20240620 | 114200 | 34137884300 | 21900 | 21850 | 21900 | 21850 | 1519 |
| 433 | 20240620 | 114100 | 34104659650 | 21850 | 21850 | 21850 | 21800 | 191 |
| 434 | 20240620 | 114000 | 34100486400 | 21850 | 21850 | 21850 | 21800 | 618 |
| 435 | 20240620 | 113900 | 34086994250 | 21850 | 21800 | 21850 | 21800 | 381 |
| 436 | 20240620 | 113800 | 34078669650 | 21800 | 21800 | 21850 | 21800 | 624 |
| 437 | 20240620 | 113700 | 34065061200 | 21850 | 21850 | 21850 | 21800 | 651 |
| 438 | 20240620 | 113600 | 34050840200 | 21850 | 21800 | 21850 | 21800 | 706 |
| 439 | 20240620 | 113500 | 34035437750 | 21800 | 21800 | 21800 | 21750 | 902 |
| 440 | 20240620 | 113400 | 34015774350 | 21800 | 21750 | 21800 | 21750 | 81 |
| 441 | 20240620 | 113300 | 34014011650 | 21750 | 21750 | 21800 | 21750 | 494 |
| 442 | 20240620 | 113200 | 34003266650 | 21750 | 21750 | 21750 | 21700 | 1173 |
| 443 | 20240620 | 113100 | 33977755450 | 21700 | 21750 | 21750 | 21700 | 149 |
| 444 | 20240620 | 113000 | 33974521750 | 21750 | 21750 | 21750 | 21700 | 668 |
| 445 | 20240620 | 112900 | 33959994450 | 21750 | 21750 | 21750 | 21700 | 580 |
| 446 | 20240620 | 112800 | 33947379700 | 21700 | 21700 | 21750 | 21700 | 406 |
| 447 | 20240620 | 112700 | 33938569400 | 21750 | 21700 | 21750 | 21700 | 811 |
| 448 | 20240620 | 112600 | 33920936500 | 21700 | 21700 | 21750 | 21700 | 773 |
| 449 | 20240620 | 112500 | 33904157800 | 21750 | 21750 | 21750 | 21700 | 558 |
| 450 | 20240620 | 112400 | 33892026600 | 21750 | 21750 | 21750 | 21700 | 113 |
| 451 | 20240620 | 112300 | 33889571950 | 21750 | 21750 | 21750 | 21750 | 101 |
| 452 | 20240620 | 112200 | 33887375200 | 21800 | 21750 | 21800 | 21750 | 114 |
| 453 | 20240620 | 112100 | 33884895650 | 21800 | 21750 | 21800 | 21700 | 904 |
| 454 | 20240620 | 112000 | 33865236800 | 21700 | 21750 | 21750 | 21700 | 1047 |
| 455 | 20240620 | 111900 | 33842514950 | 21750 | 21750 | 21750 | 21700 | 338 |
| 456 | 20240620 | 111800 | 33835178400 | 21750 | 21800 | 21800 | 21750 | 4156 |
| 457 | 20240620 | 111700 | 33744784850 | 21800 | 21700 | 21800 | 21700 | 762 |
| 458 | 20240620 | 111600 | 33728213900 | 21750 | 21700 | 21750 | 21700 | 615 |
| 459 | 20240620 | 111500 | 33714858650 | 21750 | 21750 | 21750 | 21700 | 194 |
| 460 | 20240620 | 111400 | 33710639800 | 21700 | 21750 | 21750 | 21700 | 1579 |
| 461 | 20240620 | 111300 | 33676353050 | 21750 | 21800 | 21800 | 21750 | 2276 |
| 462 | 20240620 | 111200 | 33626849650 | 21800 | 21750 | 21800 | 21750 | 1570 |
| 463 | 20240620 | 111100 | 33592684100 | 21750 | 21800 | 21850 | 21750 | 12018 |
| 464 | 20240620 | 111000 | 33330706550 | 21850 | 21850 | 21900 | 21800 | 690 |
| 465 | 20240620 | 110900 | 33315634200 | 21900 | 21850 | 21900 | 21800 | 2887 |
| 466 | 20240620 | 110800 | 33252570150 | 21850 | 21900 | 21900 | 21850 | 751 |
| 467 | 20240620 | 110700 | 33236144150 | 21900 | 21850 | 21900 | 21800 | 725 |
| 468 | 20240620 | 110600 | 33220298750 | 21850 | 21900 | 21900 | 21850 | 1765 |
| 469 | 20240620 | 110500 | 33181721250 | 21900 | 21900 | 21900 | 21900 | 634 |
| 470 | 20240620 | 110400 | 33167836650 | 21900 | 21900 | 21900 | 21850 | 804 |
| 471 | 20240620 | 110300 | 33150237800 | 21900 | 21850 | 21900 | 21800 | 2790 |
| 472 | 20240620 | 110200 | 33089276750 | 21850 | 21850 | 21850 | 21800 | 233 |
| 473 | 20240620 | 110100 | 33084187850 | 21850 | 21850 | 21850 | 21800 | 553 |
| 474 | 20240620 | 110000 | 33072130150 | 21850 | 21850 | 21850 | 21800 | 1629 |
| 475 | 20240620 | 105900 | 33036614350 | 21850 | 21850 | 21850 | 21800 | 254 |
| 476 | 20240620 | 105800 | 33031075900 | 21800 | 21850 | 21850 | 21800 | 834 |
| 477 | 20240620 | 105700 | 33012879000 | 21850 | 21850 | 21850 | 21800 | 202 |
| 478 | 20240620 | 105600 | 33008465600 | 21850 | 21850 | 21850 | 21800 | 1048 |
| 479 | 20240620 | 105500 | 32985591800 | 21850 | 21800 | 21850 | 21800 | 277 |
| 480 | 20240620 | 105400 | 32979551850 | 21850 | 21900 | 21900 | 21800 | 710 |
| 481 | 20240620 | 105300 | 32964038300 | 21900 | 21850 | 21900 | 21800 | 1245 |
| 482 | 20240620 | 105200 | 32936839050 | 21800 | 21800 | 21850 | 21800 | 447 |
| 483 | 20240620 | 105100 | 32927091800 | 21800 | 21750 | 21800 | 21750 | 2472 |
| 484 | 20240620 | 105000 | 32873325350 | 21750 | 21700 | 21750 | 21700 | 751 |
| 485 | 20240620 | 104900 | 32857027950 | 21700 | 21700 | 21750 | 21700 | 3241 |
| 486 | 20240620 | 104800 | 32786697800 | 21700 | 21700 | 21750 | 21650 | 2303 |
| 487 | 20240620 | 104700 | 32736722750 | 21700 | 21750 | 21750 | 21650 | 3066 |
| 488 | 20240620 | 104600 | 32670169450 | 21750 | 21700 | 21750 | 21700 | 2441 |
| 489 | 20240620 | 104500 | 32617190750 | 21700 | 21750 | 21750 | 21700 | 1213 |
| 490 | 20240620 | 104400 | 32590830300 | 21750 | 21750 | 21800 | 21750 | 2626 |
| 491 | 20240620 | 104300 | 32533687200 | 21750 | 21800 | 21800 | 21750 | 368 |
| 492 | 20240620 | 104200 | 32525673700 | 21800 | 21800 | 21850 | 21750 | 663 |
| 493 | 20240620 | 104100 | 32511220500 | 21800 | 21850 | 21850 | 21800 | 818 |
| 494 | 20240620 | 104000 | 32493383100 | 21850 | 21800 | 21850 | 21750 | 1099 |
| 495 | 20240620 | 103900 | 32469453700 | 21800 | 21800 | 21800 | 21750 | 701 |
| 496 | 20240620 | 103800 | 32454176550 | 21800 | 21850 | 21900 | 21800 | 3338 |
| 497 | 20240620 | 103700 | 32381387000 | 21850 | 21850 | 21850 | 21800 | 439 |
| 498 | 20240620 | 103600 | 32371797450 | 21850 | 21850 | 21900 | 21800 | 917 |
| 499 | 20240620 | 103500 | 32351768350 | 21850 | 21900 | 21900 | 21800 | 973 |
| 500 | 20240620 | 103400 | 32330510350 | 21900 | 21850 | 21900 | 21850 | 978 |
| 501 | 20240620 | 103300 | 32309132750 | 21850 | 21850 | 21900 | 21800 | 2136 |
| 502 | 20240620 | 103200 | 32262455600 | 21850 | 21850 | 21900 | 21850 | 1341 |
| 503 | 20240620 | 103100 | 32233151350 | 21900 | 21900 | 21900 | 21850 | 1551 |
| 504 | 20240620 | 103000 | 32199222800 | 21900 | 21900 | 21900 | 21850 | 1670 |
| 505 | 20240620 | 102900 | 32162722000 | 21900 | 21900 | 21900 | 21850 | 716 |
| 506 | 20240620 | 102800 | 32147046100 | 21900 | 21850 | 21900 | 21850 | 375 |
| 507 | 20240620 | 102700 | 32138837600 | 21850 | 21850 | 21900 | 21850 | 657 |
| 508 | 20240620 | 102600 | 32124474250 | 21850 | 21850 | 21900 | 21850 | 1047 |
| 509 | 20240620 | 102500 | 32101595100 | 21900 | 21900 | 21950 | 21850 | 1910 |
| 510 | 20240620 | 102400 | 32059764650 | 21900 | 21900 | 21900 | 21850 | 1951 |
| 511 | 20240620 | 102300 | 32017038600 | 21900 | 21900 | 21900 | 21850 | 1412 |
| 512 | 20240620 | 102200 | 31986132300 | 21850 | 21800 | 21850 | 21800 | 3350 |
| 513 | 20240620 | 102100 | 31913022300 | 21800 | 21750 | 21800 | 21700 | 3270 |
| 514 | 20240620 | 102000 | 31841883650 | 21750 | 21750 | 21750 | 21700 | 894 |
| 515 | 20240620 | 101900 | 31822470950 | 21750 | 21700 | 21750 | 21700 | 1554 |
| 516 | 20240620 | 101800 | 31788717600 | 21750 | 21750 | 21750 | 21650 | 6934 |
| 517 | 20240620 | 101700 | 31638390250 | 21700 | 21750 | 21750 | 21700 | 5642 |
| 518 | 20240620 | 101600 | 31515890700 | 21750 | 21700 | 21800 | 21700 | 990 |
| 519 | 20240620 | 101500 | 31494359800 | 21700 | 21800 | 21800 | 21700 | 3406 |
| 520 | 20240620 | 101400 | 31420285700 | 21800 | 21750 | 21800 | 21750 | 640 |
| 521 | 20240620 | 101300 | 31406354250 | 21750 | 21750 | 21800 | 21700 | 2086 |
| 522 | 20240620 | 101200 | 31360984750 | 21750 | 21800 | 21800 | 21750 | 1815 |
| 523 | 20240620 | 101100 | 31321468300 | 21800 | 21850 | 21850 | 21800 | 935 |
| 524 | 20240620 | 101000 | 31301083850 | 21800 | 21800 | 21800 | 21750 | 6041 |
| 525 | 20240620 | 100900 | 31169600650 | 21750 | 21850 | 21850 | 21750 | 5089 |
| 526 | 20240620 | 100800 | 31058666050 | 21850 | 21850 | 21850 | 21800 | 1083 |
| 527 | 20240620 | 100700 | 31035054550 | 21800 | 21800 | 21850 | 21800 | 2076 |
| 528 | 20240620 | 100600 | 30989763150 | 21800 | 21800 | 21850 | 21750 | 2367 |
| 529 | 20240620 | 100500 | 30938157400 | 21800 | 21850 | 21850 | 21750 | 1563 |
| 530 | 20240620 | 100400 | 30904078800 | 21800 | 21800 | 21850 | 21800 | 2175 |
| 531 | 20240620 | 100300 | 30856647650 | 21850 | 21750 | 21850 | 21700 | 4109 |
| 532 | 20240620 | 100200 | 30767112750 | 21700 | 21800 | 21800 | 21700 | 12093 |
| 533 | 20240620 | 100100 | 30504139250 | 21750 | 21750 | 21850 | 21750 | 2559 |
| 534 | 20240620 | 100000 | 30448395800 | 21750 | 21900 | 21900 | 21750 | 15174 |
| 535 | 20240620 | 095900 | 30117464150 | 21900 | 21950 | 21950 | 21850 | 1491 |
| 536 | 20240620 | 095800 | 30084819450 | 21950 | 21900 | 21950 | 21850 | 4173 |
| 537 | 20240620 | 095700 | 29993529150 | 21900 | 21900 | 21900 | 21850 | 1035 |
| 538 | 20240620 | 095600 | 29970894850 | 21900 | 21850 | 21900 | 21850 | 3578 |
| 539 | 20240620 | 095500 | 29892677700 | 21850 | 21900 | 21950 | 21850 | 4584 |
| 540 | 20240620 | 095400 | 29792259250 | 21900 | 21850 | 21900 | 21850 | 3002 |
| 541 | 20240620 | 095300 | 29726640600 | 21850 | 21850 | 21900 | 21800 | 1958 |
| 542 | 20240620 | 095200 | 29683874550 | 21850 | 21850 | 21900 | 21800 | 10254 |
| 543 | 20240620 | 095100 | 29459924800 | 21850 | 21950 | 22000 | 21850 | 10825 |
| 544 | 20240620 | 095000 | 29222868150 | 22000 | 22050 | 22050 | 21950 | 3862 |
| 545 | 20240620 | 094900 | 29138036250 | 22000 | 22050 | 22050 | 22000 | 556 |
| 546 | 20240620 | 094800 | 29125794500 | 22000 | 22150 | 22150 | 22000 | 7356 |
| 547 | 20240620 | 094700 | 28963800250 | 22150 | 22100 | 22150 | 22050 | 6006 |
| 548 | 20240620 | 094600 | 28831050700 | 22100 | 22050 | 22100 | 22000 | 3552 |
| 549 | 20240620 | 094500 | 28752671450 | 22050 | 22050 | 22100 | 22000 | 4852 |
| 550 | 20240620 | 094400 | 28645684400 | 22050 | 22000 | 22050 | 21950 | 4643 |
| 551 | 20240620 | 094300 | 28543557050 | 21950 | 21950 | 22000 | 21950 | 1307 |
| 552 | 20240620 | 094200 | 28514853850 | 21950 | 21950 | 22000 | 21900 | 2224 |
| 553 | 20240620 | 094100 | 28466034300 | 21950 | 21950 | 21950 | 21900 | 5139 |
| 554 | 20240620 | 094000 | 28353304200 | 21900 | 22000 | 22000 | 21900 | 7926 |
| 555 | 20240620 | 093900 | 28179347250 | 21950 | 22050 | 22050 | 21950 | 10179 |
| 556 | 20240620 | 093800 | 27955522300 | 22000 | 22100 | 22100 | 22000 | 8820 |
| 557 | 20240620 | 093700 | 27760871400 | 22050 | 22050 | 22100 | 22000 | 2733 |
| 558 | 20240620 | 093600 | 27700616350 | 22050 | 22000 | 22050 | 21900 | 18373 |
| 559 | 20240620 | 093500 | 27296814850 | 22000 | 22100 | 22100 | 22000 | 20321 |
| 560 | 20240620 | 093400 | 26849277100 | 22050 | 22150 | 22150 | 22050 | 4442 |
| 561 | 20240620 | 093300 | 26751218500 | 22100 | 22100 | 22150 | 22050 | 4257 |
| 562 | 20240620 | 093200 | 26657142600 | 22100 | 22150 | 22200 | 22050 | 16928 |
| 563 | 20240620 | 093100 | 26282830100 | 22150 | 22250 | 22250 | 22150 | 9707 |
| 564 | 20240620 | 093000 | 26067290350 | 22250 | 22200 | 22300 | 22150 | 11135 |
| 565 | 20240620 | 092900 | 25819631100 | 22150 | 22150 | 22250 | 22150 | 6745 |
| 566 | 20240620 | 092800 | 25669954650 | 22150 | 22250 | 22300 | 22150 | 16937 |
| 567 | 20240620 | 092700 | 25293862950 | 22250 | 22100 | 22250 | 22100 | 15825 |
| 568 | 20240620 | 092600 | 24942843550 | 22100 | 22150 | 22150 | 22100 | 11026 |
| 569 | 20240620 | 092500 | 24698992250 | 22150 | 22150 | 22200 | 22100 | 13676 |
| 570 | 20240620 | 092400 | 24396041500 | 22200 | 22250 | 22250 | 22100 | 22305 |
| 571 | 20240620 | 092300 | 23901653050 | 22250 | 22200 | 22300 | 22200 | 18770 |
| 572 | 20240620 | 092200 | 23484430600 | 22250 | 22450 | 22450 | 22200 | 38710 |
| 573 | 20240620 | 092100 | 22621697800 | 22400 | 22350 | 22450 | 22300 | 20821 |
| 574 | 20240620 | 092000 | 22156080350 | 22350 | 22400 | 22500 | 22350 | 17749 |
| 575 | 20240620 | 091900 | 21758076850 | 22400 | 22500 | 22550 | 22400 | 22681 |
| 576 | 20240620 | 091800 | 21248524800 | 22500 | 22750 | 22750 | 22400 | 59571 |
| 577 | 20240620 | 091700 | 19907380100 | 22750 | 22600 | 22750 | 22550 | 19125 |
| 578 | 20240620 | 091600 | 19474134700 | 22600 | 22700 | 22700 | 22550 | 28170 |
| 579 | 20240620 | 091500 | 18836699850 | 22700 | 22900 | 22950 | 22650 | 24998 |
| 580 | 20240620 | 091400 | 18266310800 | 22950 | 22750 | 22950 | 22600 | 50241 |
| 581 | 20240620 | 091300 | 17121800650 | 22800 | 23050 | 23050 | 22750 | 53684 |
| 582 | 20240620 | 091200 | 15892353000 | 23050 | 23100 | 23200 | 22900 | 62896 |
| 583 | 20240620 | 091100 | 14443978300 | 23200 | 23250 | 23300 | 23050 | 151600 |
| 584 | 20240620 | 091000 | 10927324950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 585 | 20240620 | 090900 | 10927324950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 586 | 20240620 | 090800 | 10927324950 | 23050 | 22750 | 23050 | 22650 | 84400 |
| 587 | 20240620 | 090700 | 8993512900 | 22750 | 22650 | 22750 | 22500 | 51916 |
| 588 | 20240620 | 090600 | 7818850550 | 22700 | 22850 | 22950 | 22650 | 69282 |
| 589 | 20240620 | 090500 | 6239022050 | 22900 | 22500 | 22900 | 22400 | 92665 |
| 590 | 20240620 | 090400 | 4139409850 | 22500 | 22200 | 22600 | 22200 | 69369 |
| 591 | 20240620 | 090300 | 2582592300 | 22250 | 22000 | 22400 | 21900 | 45366 |
| 592 | 20240620 | 090200 | 1576628750 | 21900 | 21650 | 22000 | 21450 | 33556 |
| 593 | 20240620 | 090100 | 846921350 | 21550 | 21200 | 21600 | 21200 | 29591 |
| 594 | 20240620 | 090000 | 212954900 | 21150 | 21000 | 21250 | 21000 | 10060 |