33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240620 | 190600 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 17183 |
| 3 | 20240620 | 190500 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 4 | 20240620 | 190400 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 5 | 20240620 | 190300 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 6 | 20240620 | 190200 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 7 | 20240620 | 190100 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 8 | 20240620 | 190000 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 9 | 20240620 | 185900 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 10 | 20240620 | 185800 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 11 | 20240620 | 185700 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 12 | 20240620 | 185600 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 13 | 20240620 | 185500 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 14 | 20240620 | 185400 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 15 | 20240620 | 185300 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 16 | 20240620 | 185200 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 17 | 20240620 | 185100 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 18 | 20240620 | 185000 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 19 | 20240620 | 184900 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 20 | 20240620 | 184800 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 21 | 20240620 | 184700 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 22 | 20240620 | 184600 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 23 | 20240620 | 184500 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 24 | 20240620 | 184400 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 25 | 20240620 | 184300 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 26 | 20240620 | 184200 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 27 | 20240620 | 184100 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 28 | 20240620 | 184000 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 29 | 20240620 | 183900 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 30 | 20240620 | 183800 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 31 | 20240620 | 183700 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 32 | 20240620 | 183600 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 17183 |
| 33 | 20240620 | 183500 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 34 | 20240620 | 183400 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 35 | 20240620 | 183300 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 36 | 20240620 | 183200 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 37 | 20240620 | 183100 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 38 | 20240620 | 183000 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 39 | 20240620 | 182900 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 40 | 20240620 | 182800 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 41 | 20240620 | 182700 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 42 | 20240620 | 182600 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 43 | 20240620 | 182500 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 44 | 20240620 | 182400 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 45 | 20240620 | 182300 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 46 | 20240620 | 182200 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 47 | 20240620 | 182100 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 48 | 20240620 | 182000 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 49 | 20240620 | 181900 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 50 | 20240620 | 181800 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 51 | 20240620 | 181700 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 52 | 20240620 | 181600 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 53 | 20240620 | 181500 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 54 | 20240620 | 181400 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 55 | 20240620 | 181300 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 56 | 20240620 | 181200 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 57 | 20240620 | 181100 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 58 | 20240620 | 181000 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 59 | 20240620 | 180900 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 60 | 20240620 | 180800 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 61 | 20240620 | 180700 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 62 | 20240620 | 180600 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 17183 |
| 63 | 20240620 | 180500 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 64 | 20240620 | 180400 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 65 | 20240620 | 180300 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 66 | 20240620 | 180200 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 67 | 20240620 | 180100 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 68 | 20240620 | 180000 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 69 | 20240620 | 175900 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 70 | 20240620 | 175800 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 71 | 20240620 | 175700 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 72 | 20240620 | 175600 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 73 | 20240620 | 175500 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 74 | 20240620 | 175400 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 75 | 20240620 | 175300 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 76 | 20240620 | 175200 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 77 | 20240620 | 175100 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 78 | 20240620 | 175000 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 79 | 20240620 | 174900 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 80 | 20240620 | 174800 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 81 | 20240620 | 174700 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 82 | 20240620 | 174600 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 83 | 20240620 | 174500 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 84 | 20240620 | 174400 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 85 | 20240620 | 174300 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 86 | 20240620 | 174200 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 87 | 20240620 | 174100 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 88 | 20240620 | 174000 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 89 | 20240620 | 173900 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 90 | 20240620 | 173800 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 91 | 20240620 | 173700 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 92 | 20240620 | 173600 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 17183 |
| 93 | 20240620 | 173500 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 94 | 20240620 | 173400 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 95 | 20240620 | 173300 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 96 | 20240620 | 173200 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 97 | 20240620 | 173100 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 98 | 20240620 | 173000 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 99 | 20240620 | 172900 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 100 | 20240620 | 172800 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 101 | 20240620 | 172700 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 102 | 20240620 | 172600 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 103 | 20240620 | 172500 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 104 | 20240620 | 172400 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 105 | 20240620 | 172300 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 106 | 20240620 | 172200 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 107 | 20240620 | 172100 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 108 | 20240620 | 172000 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 109 | 20240620 | 171900 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 110 | 20240620 | 171800 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 111 | 20240620 | 171700 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 112 | 20240620 | 171600 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 113 | 20240620 | 171500 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 114 | 20240620 | 171400 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 115 | 20240620 | 171300 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 116 | 20240620 | 171200 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 117 | 20240620 | 171100 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 118 | 20240620 | 171000 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 119 | 20240620 | 170900 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 120 | 20240620 | 170800 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 121 | 20240620 | 170700 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 122 | 20240620 | 170600 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 17183 |
| 123 | 20240620 | 170500 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 124 | 20240620 | 170400 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 125 | 20240620 | 170300 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 126 | 20240620 | 170200 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 127 | 20240620 | 170100 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 128 | 20240620 | 170000 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 129 | 20240620 | 165900 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 130 | 20240620 | 165800 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 131 | 20240620 | 165700 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 132 | 20240620 | 165600 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 133 | 20240620 | 165500 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 134 | 20240620 | 165400 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 135 | 20240620 | 165300 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 136 | 20240620 | 165200 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 137 | 20240620 | 165100 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 138 | 20240620 | 165000 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 139 | 20240620 | 164900 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 140 | 20240620 | 164800 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 141 | 20240620 | 164700 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 142 | 20240620 | 164600 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 143 | 20240620 | 164500 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 144 | 20240620 | 164400 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 145 | 20240620 | 164300 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 146 | 20240620 | 164200 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 147 | 20240620 | 164100 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 148 | 20240620 | 164000 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 149 | 20240620 | 163900 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 150 | 20240620 | 163800 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 151 | 20240620 | 163700 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 152 | 20240620 | 163600 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 17183 |
| 153 | 20240620 | 163500 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 154 | 20240620 | 163400 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 155 | 20240620 | 163300 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 156 | 20240620 | 163200 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 157 | 20240620 | 163100 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 158 | 20240620 | 163000 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 159 | 20240620 | 162900 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 160 | 20240620 | 162800 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 161 | 20240620 | 162700 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 162 | 20240620 | 162600 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 163 | 20240620 | 162500 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 164 | 20240620 | 162400 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 165 | 20240620 | 162300 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 166 | 20240620 | 162200 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 167 | 20240620 | 162100 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 168 | 20240620 | 162000 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 169 | 20240620 | 161900 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 170 | 20240620 | 161800 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 171 | 20240620 | 161700 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 172 | 20240620 | 161600 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 173 | 20240620 | 161500 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 174 | 20240620 | 161400 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 175 | 20240620 | 161300 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 176 | 20240620 | 161200 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 177 | 20240620 | 161100 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 178 | 20240620 | 161000 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 179 | 20240620 | 160900 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 180 | 20240620 | 160800 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 181 | 20240620 | 160700 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 182 | 20240620 | 160600 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 17183 |
| 183 | 20240620 | 160500 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 184 | 20240620 | 160400 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 185 | 20240620 | 160300 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 186 | 20240620 | 160200 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 187 | 20240620 | 160100 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 188 | 20240620 | 160000 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 189 | 20240620 | 155900 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 190 | 20240620 | 155800 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 191 | 20240620 | 155700 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 192 | 20240620 | 155600 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 193 | 20240620 | 155500 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 194 | 20240620 | 155400 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 195 | 20240620 | 155300 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 196 | 20240620 | 155200 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 197 | 20240620 | 155100 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 198 | 20240620 | 155000 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 199 | 20240620 | 154900 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 200 | 20240620 | 154800 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 201 | 20240620 | 154700 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 202 | 20240620 | 154600 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 203 | 20240620 | 154500 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 204 | 20240620 | 154400 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 205 | 20240620 | 154300 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 206 | 20240620 | 154200 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 207 | 20240620 | 154100 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 208 | 20240620 | 154000 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 209 | 20240620 | 153900 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 210 | 20240620 | 153800 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 211 | 20240620 | 153700 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 212 | 20240620 | 153600 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 17183 |
| 213 | 20240620 | 153500 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 214 | 20240620 | 153400 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 215 | 20240620 | 153300 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 216 | 20240620 | 153200 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 217 | 20240620 | 153100 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 218 | 20240620 | 153000 | 19514362850 | 39750 | 39750 | 39750 | 39750 | 17183 |
| 219 | 20240620 | 152900 | 18831338600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 220 | 20240620 | 152800 | 18831338600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 221 | 20240620 | 152700 | 18831338600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 222 | 20240620 | 152600 | 18831338600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 223 | 20240620 | 152500 | 18831338600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 224 | 20240620 | 152400 | 18831338600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 225 | 20240620 | 152300 | 18831338600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 226 | 20240620 | 152200 | 18831338600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 227 | 20240620 | 152100 | 18831338600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 228 | 20240620 | 152000 | 18831338600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 229 | 20240620 | 151900 | 18831338600 | 39750 | 39800 | 39800 | 39700 | 2162 |
| 230 | 20240620 | 151800 | 18745379650 | 39750 | 39800 | 39800 | 39700 | 1492 |
| 231 | 20240620 | 151700 | 18686041950 | 39800 | 39700 | 39800 | 39700 | 4328 |
| 232 | 20240620 | 151600 | 18514111100 | 39750 | 39700 | 39750 | 39650 | 2733 |
| 233 | 20240620 | 151500 | 18405581350 | 39750 | 39700 | 39750 | 39700 | 2717 |
| 234 | 20240620 | 151400 | 18297704850 | 39750 | 39750 | 39800 | 39700 | 1427 |
| 235 | 20240620 | 151300 | 18240980900 | 39800 | 39800 | 39850 | 39750 | 346 |
| 236 | 20240620 | 151200 | 18227212900 | 39800 | 39800 | 39850 | 39750 | 1863 |
| 237 | 20240620 | 151100 | 18153066550 | 39750 | 39800 | 39800 | 39750 | 272 |
| 238 | 20240620 | 151000 | 18142252500 | 39800 | 39850 | 39850 | 39750 | 920 |
| 239 | 20240620 | 150900 | 18105622700 | 39850 | 39850 | 39850 | 39800 | 1221 |
| 240 | 20240620 | 150800 | 18056966000 | 39850 | 39900 | 39900 | 39850 | 1359 |
| 241 | 20240620 | 150700 | 18002744150 | 39900 | 39850 | 39900 | 39800 | 1966 |
| 242 | 20240620 | 150600 | 17924392550 | 39850 | 39850 | 39900 | 39800 | 2669 |
| 243 | 20240620 | 150500 | 17818045450 | 39850 | 39800 | 39900 | 39750 | 2151 |
| 244 | 20240620 | 150400 | 17732403150 | 39800 | 39750 | 39800 | 39750 | 242 |
| 245 | 20240620 | 150300 | 17722782000 | 39800 | 39800 | 39850 | 39750 | 1797 |
| 246 | 20240620 | 150200 | 17651260800 | 39800 | 39800 | 39800 | 39800 | 219 |
| 247 | 20240620 | 150100 | 17642544600 | 39850 | 39850 | 39850 | 39800 | 489 |
| 248 | 20240620 | 150000 | 17623078950 | 39850 | 39850 | 39900 | 39800 | 1208 |
| 249 | 20240620 | 145900 | 17574948400 | 39800 | 39800 | 39800 | 39750 | 229 |
| 250 | 20240620 | 145800 | 17565834950 | 39800 | 39750 | 39850 | 39700 | 7400 |
| 251 | 20240620 | 145700 | 17271637600 | 39750 | 39750 | 39750 | 39700 | 722 |
| 252 | 20240620 | 145600 | 17242938500 | 39750 | 39800 | 39850 | 39750 | 1582 |
| 253 | 20240620 | 145500 | 17179981050 | 39850 | 39850 | 39900 | 39850 | 322 |
| 254 | 20240620 | 145400 | 17167149250 | 39850 | 39850 | 39850 | 39800 | 1651 |
| 255 | 20240620 | 145300 | 17101423250 | 39850 | 39850 | 39850 | 39850 | 269 |
| 256 | 20240620 | 145200 | 17090703600 | 39850 | 39850 | 39900 | 39850 | 87 |
| 257 | 20240620 | 145100 | 17087236100 | 39850 | 39850 | 39900 | 39850 | 485 |
| 258 | 20240620 | 145000 | 17067908700 | 39900 | 39800 | 39900 | 39800 | 439 |
| 259 | 20240620 | 144900 | 17050415350 | 39800 | 39850 | 39850 | 39800 | 579 |
| 260 | 20240620 | 144800 | 17027354900 | 39900 | 39900 | 39900 | 39850 | 167 |
| 261 | 20240620 | 144700 | 17020698750 | 39900 | 39800 | 39900 | 39800 | 1538 |
| 262 | 20240620 | 144600 | 16959461350 | 39800 | 39800 | 39850 | 39800 | 955 |
| 263 | 20240620 | 144500 | 16921438700 | 39800 | 39800 | 39850 | 39800 | 629 |
| 264 | 20240620 | 144400 | 16896404400 | 39850 | 39800 | 39850 | 39800 | 288 |
| 265 | 20240620 | 144300 | 16884933500 | 39800 | 39800 | 39850 | 39800 | 119 |
| 266 | 20240620 | 144200 | 16880197200 | 39800 | 39800 | 39850 | 39800 | 168 |
| 267 | 20240620 | 144100 | 16873505700 | 39800 | 39800 | 39800 | 39800 | 321 |
| 268 | 20240620 | 144000 | 16860729900 | 39800 | 39800 | 39800 | 39750 | 632 |
| 269 | 20240620 | 143900 | 16835576350 | 39750 | 39850 | 39850 | 39750 | 389 |
| 270 | 20240620 | 143800 | 16820096100 | 39850 | 39850 | 39850 | 39800 | 418 |
| 271 | 20240620 | 143700 | 16803445100 | 39850 | 39800 | 39850 | 39800 | 741 |
| 272 | 20240620 | 143600 | 16773931300 | 39800 | 39750 | 39800 | 39750 | 800 |
| 273 | 20240620 | 143500 | 16742120300 | 39750 | 39800 | 39800 | 39700 | 538 |
| 274 | 20240620 | 143400 | 16720737050 | 39750 | 39750 | 39800 | 39750 | 229 |
| 275 | 20240620 | 143300 | 16711634250 | 39750 | 39900 | 39900 | 39750 | 915 |
| 276 | 20240620 | 143200 | 16675189100 | 39900 | 39900 | 39900 | 39850 | 682 |
| 277 | 20240620 | 143100 | 16647983050 | 39850 | 39900 | 39900 | 39850 | 447 |
| 278 | 20240620 | 143000 | 16630150650 | 39900 | 39950 | 39950 | 39900 | 163 |
| 279 | 20240620 | 142900 | 16623642400 | 39900 | 39900 | 39900 | 39900 | 463 |
| 280 | 20240620 | 142800 | 16605168700 | 39950 | 39850 | 39950 | 39850 | 992 |
| 281 | 20240620 | 142700 | 16565596950 | 39850 | 39850 | 39900 | 39850 | 142 |
| 282 | 20240620 | 142600 | 16559938200 | 39900 | 39850 | 39900 | 39850 | 231 |
| 283 | 20240620 | 142500 | 16550727750 | 39850 | 39800 | 39900 | 39800 | 487 |
| 284 | 20240620 | 142400 | 16531321350 | 39800 | 39800 | 39850 | 39800 | 493 |
| 285 | 20240620 | 142300 | 16511699900 | 39850 | 39900 | 39900 | 39800 | 705 |
| 286 | 20240620 | 142200 | 16483595350 | 39900 | 39950 | 39950 | 39900 | 766 |
| 287 | 20240620 | 142100 | 16453013550 | 39950 | 40000 | 40000 | 39950 | 138 |
| 288 | 20240620 | 142000 | 16447493600 | 40000 | 39950 | 40000 | 39950 | 1058 |
| 289 | 20240620 | 141900 | 16405224600 | 39950 | 39950 | 39950 | 39900 | 553 |
| 290 | 20240620 | 141800 | 16383135750 | 39950 | 39850 | 39950 | 39850 | 1217 |
| 291 | 20240620 | 141700 | 16334570750 | 39900 | 39850 | 39900 | 39800 | 1187 |
| 292 | 20240620 | 141600 | 16287285550 | 39850 | 39850 | 39900 | 39850 | 573 |
| 293 | 20240620 | 141500 | 16264450750 | 39900 | 39850 | 39900 | 39850 | 313 |
| 294 | 20240620 | 141400 | 16251974950 | 39900 | 39950 | 39950 | 39850 | 1698 |
| 295 | 20240620 | 141300 | 16184226250 | 39900 | 39900 | 39900 | 39900 | 141 |
| 296 | 20240620 | 141200 | 16178600350 | 39900 | 39950 | 39950 | 39900 | 443 |
| 297 | 20240620 | 141100 | 16160907000 | 39950 | 39950 | 39950 | 39900 | 522 |
| 298 | 20240620 | 141000 | 16140056600 | 39900 | 39900 | 39950 | 39900 | 515 |
| 299 | 20240620 | 140900 | 16119485400 | 39900 | 39900 | 39950 | 39900 | 2370 |
| 300 | 20240620 | 140800 | 16024861500 | 39850 | 39800 | 39850 | 39750 | 1692 |
| 301 | 20240620 | 140700 | 15957488700 | 39750 | 39700 | 39750 | 39700 | 1712 |
| 302 | 20240620 | 140600 | 15889443150 | 39750 | 39700 | 39750 | 39700 | 1082 |
| 303 | 20240620 | 140500 | 15846474300 | 39700 | 39650 | 39750 | 39650 | 1075 |
| 304 | 20240620 | 140400 | 15803796850 | 39650 | 39650 | 39700 | 39650 | 685 |
| 305 | 20240620 | 140300 | 15776636100 | 39600 | 39600 | 39650 | 39600 | 79 |
| 306 | 20240620 | 140200 | 15773507000 | 39600 | 39650 | 39650 | 39600 | 364 |
| 307 | 20240620 | 140100 | 15759089100 | 39650 | 39650 | 39650 | 39600 | 328 |
| 308 | 20240620 | 140000 | 15746085450 | 39650 | 39700 | 39700 | 39650 | 144 |
| 309 | 20240620 | 135900 | 15740372650 | 39700 | 39700 | 39700 | 39650 | 805 |
| 310 | 20240620 | 135800 | 15708415650 | 39700 | 39600 | 39700 | 39550 | 841 |
| 311 | 20240620 | 135700 | 15675099900 | 39600 | 39600 | 39600 | 39550 | 281 |
| 312 | 20240620 | 135600 | 15663974350 | 39600 | 39600 | 39600 | 39550 | 924 |
| 313 | 20240620 | 135500 | 15627420200 | 39600 | 39500 | 39600 | 39500 | 864 |
| 314 | 20240620 | 135400 | 15593243850 | 39550 | 39500 | 39550 | 39500 | 3089 |
| 315 | 20240620 | 135300 | 15471211150 | 39500 | 39550 | 39550 | 39500 | 292 |
| 316 | 20240620 | 135200 | 15459671800 | 39500 | 39500 | 39550 | 39500 | 1204 |
| 317 | 20240620 | 135100 | 15412068000 | 39600 | 39500 | 39600 | 39450 | 669 |
| 318 | 20240620 | 135000 | 15385644250 | 39500 | 39550 | 39550 | 39500 | 1660 |
| 319 | 20240620 | 134900 | 15320067200 | 39600 | 39550 | 39600 | 39550 | 192 |
| 320 | 20240620 | 134800 | 15312470050 | 39550 | 39550 | 39600 | 39550 | 272 |
| 321 | 20240620 | 134700 | 15301710900 | 39550 | 39650 | 39650 | 39550 | 192 |
| 322 | 20240620 | 134600 | 15294107950 | 39600 | 39700 | 39700 | 39600 | 1720 |
| 323 | 20240620 | 134500 | 15225898700 | 39700 | 39700 | 39700 | 39650 | 243 |
| 324 | 20240620 | 134400 | 15216256900 | 39700 | 39550 | 39700 | 39550 | 1352 |
| 325 | 20240620 | 134300 | 15162717100 | 39550 | 39500 | 39550 | 39500 | 470 |
| 326 | 20240620 | 134200 | 15144129300 | 39500 | 39450 | 39500 | 39450 | 1924 |
| 327 | 20240620 | 134100 | 15068133200 | 39500 | 39450 | 39500 | 39450 | 242 |
| 328 | 20240620 | 134000 | 15058580300 | 39450 | 39500 | 39500 | 39450 | 2120 |
| 329 | 20240620 | 133900 | 14974900550 | 39500 | 39450 | 39500 | 39400 | 1186 |
| 330 | 20240620 | 133800 | 14928117300 | 39450 | 39450 | 39450 | 39400 | 1058 |
| 331 | 20240620 | 133700 | 14886381000 | 39400 | 39400 | 39450 | 39400 | 990 |
| 332 | 20240620 | 133600 | 14847352200 | 39400 | 39500 | 39500 | 39400 | 2597 |
| 333 | 20240620 | 133500 | 14744900000 | 39500 | 39500 | 39550 | 39500 | 2212 |
| 334 | 20240620 | 133400 | 14657517200 | 39550 | 39500 | 39550 | 39500 | 599 |
| 335 | 20240620 | 133300 | 14633849850 | 39500 | 39500 | 39550 | 39500 | 2114 |
| 336 | 20240620 | 133200 | 14550346700 | 39500 | 39550 | 39550 | 39500 | 4791 |
| 337 | 20240620 | 133100 | 14361096800 | 39500 | 39550 | 39550 | 39500 | 1169 |
| 338 | 20240620 | 133000 | 14314871300 | 39500 | 39550 | 39550 | 39500 | 599 |
| 339 | 20240620 | 132900 | 14291181600 | 39550 | 39550 | 39550 | 39500 | 1411 |
| 340 | 20240620 | 132800 | 14235425250 | 39550 | 39600 | 39600 | 39500 | 6414 |
| 341 | 20240620 | 132700 | 13981841250 | 39600 | 39650 | 39650 | 39600 | 3631 |
| 342 | 20240620 | 132600 | 13838038500 | 39650 | 39600 | 39650 | 39600 | 403 |
| 343 | 20240620 | 132500 | 13822062400 | 39650 | 39600 | 39650 | 39600 | 979 |
| 344 | 20240620 | 132400 | 13783261000 | 39650 | 39600 | 39650 | 39600 | 939 |
| 345 | 20240620 | 132300 | 13746062850 | 39600 | 39650 | 39750 | 39600 | 411 |
| 346 | 20240620 | 132200 | 13729770450 | 39750 | 39700 | 39750 | 39600 | 12344 |
| 347 | 20240620 | 132100 | 13240542950 | 39700 | 39750 | 39750 | 39700 | 2187 |
| 348 | 20240620 | 132000 | 13153714950 | 39700 | 39750 | 39750 | 39700 | 603 |
| 349 | 20240620 | 131900 | 13129767250 | 39750 | 39750 | 39750 | 39750 | 50 |
| 350 | 20240620 | 131800 | 13127779750 | 39700 | 39750 | 39800 | 39700 | 1028 |
| 351 | 20240620 | 131700 | 13086922800 | 39700 | 39750 | 39750 | 39700 | 306 |
| 352 | 20240620 | 131600 | 13074769400 | 39750 | 39750 | 39750 | 39700 | 290 |
| 353 | 20240620 | 131500 | 13063256300 | 39700 | 39700 | 39750 | 39700 | 201 |
| 354 | 20240620 | 131400 | 13055272700 | 39700 | 39800 | 39800 | 39700 | 3174 |
| 355 | 20240620 | 131300 | 12929084450 | 39800 | 39750 | 39800 | 39750 | 627 |
| 356 | 20240620 | 131200 | 12904142600 | 39750 | 39750 | 39800 | 39700 | 1230 |
| 357 | 20240620 | 131100 | 12855246800 | 39750 | 39750 | 39750 | 39700 | 339 |
| 358 | 20240620 | 131000 | 12841771800 | 39700 | 39750 | 39750 | 39700 | 179 |
| 359 | 20240620 | 130900 | 12834665050 | 39700 | 39700 | 39750 | 39700 | 140 |
| 360 | 20240620 | 130800 | 12829105600 | 39750 | 39750 | 39750 | 39700 | 528 |
| 361 | 20240620 | 130700 | 12808124550 | 39750 | 39750 | 39750 | 39700 | 236 |
| 362 | 20240620 | 130600 | 12798748800 | 39750 | 39750 | 39750 | 39700 | 3179 |
| 363 | 20240620 | 130500 | 12672538750 | 39750 | 39750 | 39750 | 39700 | 153 |
| 364 | 20240620 | 130400 | 12666460400 | 39750 | 39750 | 39750 | 39700 | 406 |
| 365 | 20240620 | 130300 | 12650341000 | 39700 | 39750 | 39750 | 39700 | 471 |
| 366 | 20240620 | 130200 | 12631621350 | 39750 | 39750 | 39750 | 39700 | 654 |
| 367 | 20240620 | 130100 | 12605627350 | 39750 | 39700 | 39750 | 39700 | 1861 |
| 368 | 20240620 | 130000 | 12531737550 | 39750 | 39800 | 39800 | 39700 | 5814 |
| 369 | 20240620 | 125900 | 12300678350 | 39750 | 39800 | 39800 | 39750 | 208 |
| 370 | 20240620 | 125800 | 12292402600 | 39800 | 39800 | 39800 | 39750 | 273 |
| 371 | 20240620 | 125700 | 12281550050 | 39750 | 39750 | 39800 | 39750 | 423 |
| 372 | 20240620 | 125600 | 12264735750 | 39750 | 39800 | 39800 | 39750 | 33 |
| 373 | 20240620 | 125500 | 12263423950 | 39750 | 39800 | 39800 | 39750 | 867 |
| 374 | 20240620 | 125400 | 12228919500 | 39800 | 39850 | 39850 | 39800 | 9 |
| 375 | 20240620 | 125300 | 12228561250 | 39850 | 39800 | 39850 | 39750 | 581 |
| 376 | 20240620 | 125200 | 12205436750 | 39750 | 39800 | 39800 | 39750 | 233 |
| 377 | 20240620 | 125100 | 12196163950 | 39800 | 39800 | 39800 | 39750 | 1006 |
| 378 | 20240620 | 125000 | 12156165500 | 39800 | 39800 | 39800 | 39750 | 392 |
| 379 | 20240620 | 124900 | 12140578150 | 39800 | 39750 | 39800 | 39750 | 279 |
| 380 | 20240620 | 124800 | 12129476950 | 39750 | 39800 | 39800 | 39750 | 420 |
| 381 | 20240620 | 124700 | 12112769750 | 39750 | 39800 | 39800 | 39750 | 1357 |
| 382 | 20240620 | 124600 | 12058775050 | 39800 | 39800 | 39800 | 39750 | 765 |
| 383 | 20240620 | 124500 | 12028362700 | 39800 | 39750 | 39800 | 39750 | 1560 |
| 384 | 20240620 | 124400 | 11966342500 | 39750 | 39750 | 39800 | 39750 | 1022 |
| 385 | 20240620 | 124300 | 11925709050 | 39800 | 39750 | 39800 | 39750 | 159 |
| 386 | 20240620 | 124200 | 11919388000 | 39750 | 39850 | 39850 | 39750 | 4021 |
| 387 | 20240620 | 124100 | 11759366000 | 39850 | 39850 | 39850 | 39800 | 264 |
| 388 | 20240620 | 124000 | 11748848100 | 39850 | 39850 | 39850 | 39800 | 266 |
| 389 | 20240620 | 123900 | 11738251550 | 39800 | 39850 | 39850 | 39800 | 323 |
| 390 | 20240620 | 123800 | 11725390750 | 39800 | 39850 | 39850 | 39800 | 86 |
| 391 | 20240620 | 123700 | 11721967150 | 39850 | 39850 | 39850 | 39800 | 500 |
| 392 | 20240620 | 123600 | 11702042400 | 39850 | 39800 | 39850 | 39800 | 183 |
| 393 | 20240620 | 123500 | 11694758900 | 39800 | 39800 | 39850 | 39800 | 1800 |
| 394 | 20240620 | 123400 | 11623118750 | 39800 | 39850 | 39850 | 39800 | 2426 |
| 395 | 20240620 | 123300 | 11526545100 | 39850 | 39850 | 39850 | 39850 | 341 |
| 396 | 20240620 | 123200 | 11512956250 | 39850 | 39850 | 39850 | 39850 | 776 |
| 397 | 20240620 | 123100 | 11482032650 | 39850 | 39900 | 39900 | 39850 | 1960 |
| 398 | 20240620 | 123000 | 11403926600 | 39850 | 39900 | 39900 | 39850 | 306 |
| 399 | 20240620 | 122900 | 11391731200 | 39900 | 39900 | 39900 | 39850 | 809 |
| 400 | 20240620 | 122800 | 11359454100 | 39900 | 39900 | 39900 | 39850 | 94 |
| 401 | 20240620 | 122700 | 11355703750 | 39850 | 39850 | 39900 | 39850 | 444 |
| 402 | 20240620 | 122600 | 11338007750 | 39850 | 39900 | 39900 | 39850 | 831 |
| 403 | 20240620 | 122500 | 11304874000 | 39900 | 39950 | 39950 | 39850 | 551 |
| 404 | 20240620 | 122400 | 11282890500 | 39900 | 39900 | 39950 | 39900 | 212 |
| 405 | 20240620 | 122300 | 11274431650 | 39900 | 39900 | 39950 | 39900 | 369 |
| 406 | 20240620 | 122200 | 11259698550 | 39900 | 39900 | 39950 | 39900 | 230 |
| 407 | 20240620 | 122100 | 11250520700 | 39900 | 39900 | 39950 | 39900 | 789 |
| 408 | 20240620 | 122000 | 11219024400 | 39900 | 39900 | 39900 | 39900 | 121 |
| 409 | 20240620 | 121900 | 11214196500 | 39900 | 39900 | 39900 | 39900 | 52 |
| 410 | 20240620 | 121800 | 11212121700 | 39900 | 39900 | 39950 | 39900 | 2498 |
| 411 | 20240620 | 121700 | 11112438850 | 39900 | 39850 | 39900 | 39800 | 1744 |
| 412 | 20240620 | 121600 | 11042929500 | 39850 | 39800 | 39850 | 39800 | 791 |
| 413 | 20240620 | 121500 | 11011423100 | 39800 | 39800 | 39800 | 39800 | 811 |
| 414 | 20240620 | 121400 | 10979145300 | 39800 | 39800 | 39850 | 39800 | 233 |
| 415 | 20240620 | 121300 | 10969867750 | 39850 | 39800 | 39850 | 39800 | 5497 |
| 416 | 20240620 | 121200 | 10751086600 | 39850 | 39850 | 39850 | 39800 | 63 |
| 417 | 20240620 | 121100 | 10748578850 | 39800 | 39800 | 39800 | 39800 | 194 |
| 418 | 20240620 | 121000 | 10740857650 | 39800 | 39850 | 39850 | 39800 | 121 |
| 419 | 20240620 | 120900 | 10736040850 | 39850 | 39850 | 39900 | 39850 | 183 |
| 420 | 20240620 | 120800 | 10728748250 | 39850 | 39850 | 39900 | 39850 | 354 |
| 421 | 20240620 | 120700 | 10714641100 | 39850 | 39850 | 39850 | 39850 | 250 |
| 422 | 20240620 | 120600 | 10704678600 | 39850 | 39850 | 39850 | 39850 | 127 |
| 423 | 20240620 | 120500 | 10699617650 | 39850 | 39850 | 39850 | 39850 | 145 |
| 424 | 20240620 | 120400 | 10693839400 | 39850 | 39850 | 39900 | 39850 | 611 |
| 425 | 20240620 | 120300 | 10669490950 | 39900 | 39900 | 39900 | 39900 | 23 |
| 426 | 20240620 | 120200 | 10668573250 | 39900 | 39800 | 39900 | 39800 | 274 |
| 427 | 20240620 | 120100 | 10657654600 | 39850 | 39850 | 39850 | 39800 | 214 |
| 428 | 20240620 | 120000 | 10649127700 | 39850 | 39850 | 39850 | 39800 | 335 |
| 429 | 20240620 | 115900 | 10635785050 | 39800 | 39850 | 39850 | 39800 | 949 |
| 430 | 20240620 | 115800 | 10597969200 | 39850 | 39850 | 39900 | 39850 | 361 |
| 431 | 20240620 | 115700 | 10583573300 | 39850 | 39850 | 39900 | 39850 | 1260 |
| 432 | 20240620 | 115600 | 10533360750 | 39850 | 39900 | 39900 | 39850 | 113 |
| 433 | 20240620 | 115500 | 10528853300 | 39900 | 39900 | 39900 | 39850 | 411 |
| 434 | 20240620 | 115400 | 10512474600 | 39850 | 39900 | 39900 | 39850 | 1456 |
| 435 | 20240620 | 115300 | 10454398800 | 39900 | 39900 | 39900 | 39850 | 175 |
| 436 | 20240620 | 115200 | 10447416350 | 39900 | 39900 | 39900 | 39850 | 175 |
| 437 | 20240620 | 115100 | 10440433950 | 39900 | 39900 | 39900 | 39850 | 190 |
| 438 | 20240620 | 115000 | 10432854950 | 39850 | 39900 | 39900 | 39850 | 167 |
| 439 | 20240620 | 114900 | 10426194500 | 39850 | 39900 | 39900 | 39850 | 263 |
| 440 | 20240620 | 114800 | 10415702550 | 39900 | 39850 | 39950 | 39850 | 556 |
| 441 | 20240620 | 114700 | 10393518750 | 39850 | 39850 | 39850 | 39800 | 432 |
| 442 | 20240620 | 114600 | 10376310600 | 39850 | 39850 | 39850 | 39850 | 445 |
| 443 | 20240620 | 114500 | 10358577350 | 39850 | 39800 | 39850 | 39800 | 341 |
| 444 | 20240620 | 114400 | 10344994300 | 39850 | 39850 | 39900 | 39850 | 508 |
| 445 | 20240620 | 114300 | 10324750250 | 39850 | 39850 | 39900 | 39850 | 429 |
| 446 | 20240620 | 114200 | 10307654500 | 39900 | 39950 | 39950 | 39900 | 325 |
| 447 | 20240620 | 114100 | 10294686900 | 39900 | 39950 | 39950 | 39900 | 27 |
| 448 | 20240620 | 114000 | 10293609350 | 39950 | 39900 | 39950 | 39900 | 510 |
| 449 | 20240620 | 113900 | 10273257400 | 39950 | 39850 | 39950 | 39850 | 1237 |
| 450 | 20240620 | 113800 | 10223946300 | 39900 | 39850 | 39900 | 39850 | 246 |
| 451 | 20240620 | 113700 | 10214133100 | 39900 | 39850 | 39950 | 39850 | 1152 |
| 452 | 20240620 | 113600 | 10168210600 | 39850 | 39900 | 39900 | 39850 | 271 |
| 453 | 20240620 | 113500 | 10157407800 | 39900 | 39900 | 39950 | 39900 | 267 |
| 454 | 20240620 | 113400 | 10146754450 | 39900 | 39900 | 39900 | 39900 | 104 |
| 455 | 20240620 | 113300 | 10142604850 | 39900 | 39900 | 39900 | 39900 | 55 |
| 456 | 20240620 | 113200 | 10140410350 | 39900 | 39900 | 39950 | 39850 | 979 |
| 457 | 20240620 | 113100 | 10101349700 | 39900 | 39850 | 39900 | 39850 | 1697 |
| 458 | 20240620 | 113000 | 10033713350 | 39800 | 39850 | 39850 | 39800 | 610 |
| 459 | 20240620 | 112900 | 10009430250 | 39850 | 39850 | 39850 | 39850 | 15 |
| 460 | 20240620 | 112800 | 10008832500 | 39850 | 39800 | 39850 | 39800 | 320 |
| 461 | 20240620 | 112700 | 9996082250 | 39800 | 39800 | 39850 | 39800 | 733 |
| 462 | 20240620 | 112600 | 9966908350 | 39850 | 39850 | 39850 | 39800 | 2187 |
| 463 | 20240620 | 112500 | 9879860650 | 39800 | 39800 | 39800 | 39800 | 288 |
| 464 | 20240620 | 112400 | 9868398250 | 39800 | 39800 | 39850 | 39750 | 157 |
| 465 | 20240620 | 112300 | 9862155850 | 39750 | 39800 | 39800 | 39750 | 622 |
| 466 | 20240620 | 112200 | 9837403300 | 39800 | 39850 | 39850 | 39800 | 229 |
| 467 | 20240620 | 112100 | 9828288600 | 39800 | 39800 | 39850 | 39750 | 1086 |
| 468 | 20240620 | 112000 | 9785069000 | 39800 | 39750 | 39800 | 39750 | 1114 |
| 469 | 20240620 | 111900 | 9740767350 | 39750 | 39800 | 39800 | 39750 | 726 |
| 470 | 20240620 | 111800 | 9711890900 | 39800 | 39800 | 39800 | 39800 | 6059 |
| 471 | 20240620 | 111700 | 9470742700 | 39800 | 39850 | 39850 | 39800 | 456 |
| 472 | 20240620 | 111600 | 9452593650 | 39800 | 39850 | 39850 | 39800 | 897 |
| 473 | 20240620 | 111500 | 9416855350 | 39850 | 39850 | 39850 | 39850 | 157 |
| 474 | 20240620 | 111400 | 9410598900 | 39850 | 39850 | 39900 | 39800 | 396 |
| 475 | 20240620 | 111300 | 9394818300 | 39850 | 39850 | 39900 | 39850 | 1233 |
| 476 | 20240620 | 111200 | 9345683000 | 39900 | 39900 | 39900 | 39850 | 219 |
| 477 | 20240620 | 111100 | 9336949250 | 39850 | 39850 | 39900 | 39800 | 329 |
| 478 | 20240620 | 111000 | 9323839450 | 39800 | 39900 | 39900 | 39800 | 1376 |
| 479 | 20240620 | 110900 | 9269013450 | 39900 | 39850 | 39900 | 39850 | 177 |
| 480 | 20240620 | 110800 | 9261955800 | 39850 | 39800 | 39850 | 39800 | 583 |
| 481 | 20240620 | 110700 | 9238724200 | 39800 | 39900 | 39900 | 39800 | 3808 |
| 482 | 20240620 | 110600 | 9086983850 | 39850 | 39950 | 39950 | 39850 | 2797 |
| 483 | 20240620 | 110500 | 8975363100 | 40000 | 39950 | 40000 | 39950 | 110 |
| 484 | 20240620 | 110400 | 8970968350 | 39950 | 39950 | 39950 | 39950 | 58 |
| 485 | 20240620 | 110300 | 8968651250 | 39950 | 39900 | 39950 | 39850 | 2177 |
| 486 | 20240620 | 110200 | 8881808900 | 39900 | 39900 | 39900 | 39850 | 341 |
| 487 | 20240620 | 110100 | 8868207600 | 39850 | 39850 | 39900 | 39850 | 339 |
| 488 | 20240620 | 110000 | 8854692700 | 39850 | 39900 | 39900 | 39850 | 428 |
| 489 | 20240620 | 105900 | 8837620500 | 39850 | 39900 | 39900 | 39850 | 1639 |
| 490 | 20240620 | 105800 | 8772242450 | 39950 | 39900 | 39950 | 39900 | 204 |
| 491 | 20240620 | 105700 | 8764099500 | 39900 | 39900 | 39950 | 39850 | 1344 |
| 492 | 20240620 | 105600 | 8710479350 | 39900 | 39850 | 39900 | 39850 | 1675 |
| 493 | 20240620 | 105500 | 8643727000 | 39850 | 39850 | 39900 | 39850 | 470 |
| 494 | 20240620 | 105400 | 8624994200 | 39850 | 39900 | 39900 | 39850 | 1471 |
| 495 | 20240620 | 105300 | 8566306200 | 39900 | 39950 | 39950 | 39900 | 1394 |
| 496 | 20240620 | 105200 | 8510683800 | 39900 | 39950 | 40000 | 39900 | 6070 |
| 497 | 20240620 | 105100 | 8268316300 | 39950 | 40050 | 40050 | 39950 | 10530 |
| 498 | 20240620 | 105000 | 7846988950 | 40100 | 40050 | 40100 | 40050 | 188 |
| 499 | 20240620 | 104900 | 7839459150 | 40050 | 40100 | 40100 | 40050 | 1317 |
| 500 | 20240620 | 104800 | 7786710750 | 40100 | 40100 | 40150 | 40100 | 496 |
| 501 | 20240620 | 104700 | 7766820350 | 40050 | 40100 | 40100 | 40050 | 525 |
| 502 | 20240620 | 104600 | 7745782900 | 40100 | 40100 | 40100 | 40050 | 761 |
| 503 | 20240620 | 104500 | 7715293550 | 40100 | 40100 | 40100 | 40050 | 306 |
| 504 | 20240620 | 104400 | 7703025600 | 40100 | 40050 | 40100 | 40050 | 429 |
| 505 | 20240620 | 104300 | 7685829200 | 40050 | 40100 | 40150 | 40050 | 847 |
| 506 | 20240620 | 104200 | 7651889700 | 40100 | 40200 | 40200 | 40100 | 471 |
| 507 | 20240620 | 104100 | 7632982450 | 40200 | 40100 | 40200 | 40100 | 460 |
| 508 | 20240620 | 104000 | 7614510900 | 40100 | 40100 | 40150 | 40100 | 608 |
| 509 | 20240620 | 103900 | 7590129400 | 40100 | 40150 | 40150 | 40100 | 381 |
| 510 | 20240620 | 103800 | 7574841800 | 40150 | 40150 | 40150 | 40150 | 364 |
| 511 | 20240620 | 103700 | 7560227200 | 40150 | 40150 | 40150 | 40100 | 1470 |
| 512 | 20240620 | 103600 | 7501211350 | 40050 | 40100 | 40150 | 40050 | 2771 |
| 513 | 20240620 | 103500 | 7390162000 | 40100 | 40100 | 40100 | 40100 | 232 |
| 514 | 20240620 | 103400 | 7380858800 | 40100 | 40100 | 40150 | 40100 | 271 |
| 515 | 20240620 | 103300 | 7369991550 | 40100 | 40100 | 40150 | 40100 | 1013 |
| 516 | 20240620 | 103200 | 7329357750 | 40100 | 40150 | 40150 | 40100 | 100 |
| 517 | 20240620 | 103100 | 7325347600 | 40150 | 40100 | 40150 | 40100 | 204 |
| 518 | 20240620 | 103000 | 7317166150 | 40100 | 40100 | 40150 | 40050 | 1191 |
| 519 | 20240620 | 102900 | 7269398950 | 40100 | 40150 | 40150 | 40050 | 843 |
| 520 | 20240620 | 102800 | 7235579250 | 40200 | 40150 | 40200 | 40150 | 165 |
| 521 | 20240620 | 102700 | 7228954450 | 40150 | 40150 | 40150 | 40150 | 182 |
| 522 | 20240620 | 102600 | 7221647150 | 40150 | 40100 | 40200 | 40050 | 1654 |
| 523 | 20240620 | 102500 | 7155271900 | 40050 | 40050 | 40100 | 40000 | 2182 |
| 524 | 20240620 | 102400 | 7067877700 | 40000 | 40050 | 40050 | 40000 | 2836 |
| 525 | 20240620 | 102300 | 6954299350 | 40050 | 40050 | 40100 | 40050 | 473 |
| 526 | 20240620 | 102200 | 6935355650 | 40050 | 40050 | 40050 | 40050 | 528 |
| 527 | 20240620 | 102100 | 6914209250 | 40100 | 40100 | 40100 | 40100 | 627 |
| 528 | 20240620 | 102000 | 6889066550 | 40100 | 40100 | 40150 | 40100 | 292 |
| 529 | 20240620 | 101900 | 6877357000 | 40050 | 40100 | 40100 | 40050 | 478 |
| 530 | 20240620 | 101800 | 6858191600 | 40100 | 40100 | 40150 | 40100 | 159 |
| 531 | 20240620 | 101700 | 6851815350 | 40100 | 40100 | 40150 | 40050 | 808 |
| 532 | 20240620 | 101600 | 6819432350 | 40100 | 40100 | 40150 | 40100 | 707 |
| 533 | 20240620 | 101500 | 6791080100 | 40100 | 40100 | 40150 | 40100 | 481 |
| 534 | 20240620 | 101400 | 6771790750 | 40150 | 40150 | 40150 | 40100 | 2067 |
| 535 | 20240620 | 101300 | 6688878100 | 40100 | 40100 | 40150 | 40050 | 776 |
| 536 | 20240620 | 101200 | 6657763000 | 40100 | 40100 | 40150 | 40100 | 904 |
| 537 | 20240620 | 101100 | 6621512550 | 40100 | 40150 | 40150 | 40100 | 857 |
| 538 | 20240620 | 101000 | 6587134350 | 40150 | 40100 | 40150 | 40100 | 837 |
| 539 | 20240620 | 100900 | 6553566450 | 40100 | 40100 | 40150 | 40100 | 289 |
| 540 | 20240620 | 100800 | 6541976300 | 40100 | 40150 | 40150 | 40100 | 1550 |
| 541 | 20240620 | 100700 | 6479810850 | 40150 | 40200 | 40200 | 40150 | 2007 |
| 542 | 20240620 | 100600 | 6399178550 | 40200 | 40250 | 40250 | 40200 | 289 |
| 543 | 20240620 | 100500 | 6387560000 | 40250 | 40250 | 40250 | 40200 | 396 |
| 544 | 20240620 | 100400 | 6371631000 | 40250 | 40200 | 40250 | 40200 | 598 |
| 545 | 20240620 | 100300 | 6347581850 | 40200 | 40200 | 40250 | 40200 | 1836 |
| 546 | 20240620 | 100200 | 6273758550 | 40250 | 40250 | 40300 | 40250 | 1235 |
| 547 | 20240620 | 100100 | 6224033900 | 40250 | 40300 | 40300 | 40250 | 2109 |
| 548 | 20240620 | 100000 | 6139114000 | 40300 | 40350 | 40350 | 40300 | 1282 |
| 549 | 20240620 | 095900 | 6087440450 | 40350 | 40400 | 40400 | 40350 | 2526 |
| 550 | 20240620 | 095800 | 5985437250 | 40400 | 40400 | 40450 | 40400 | 450 |
| 551 | 20240620 | 095700 | 5967256550 | 40400 | 40450 | 40450 | 40400 | 74 |
| 552 | 20240620 | 095600 | 5964263650 | 40450 | 40400 | 40450 | 40400 | 282 |
| 553 | 20240620 | 095500 | 5952868100 | 40400 | 40400 | 40450 | 40400 | 496 |
| 554 | 20240620 | 095400 | 5932821050 | 40400 | 40450 | 40450 | 40400 | 228 |
| 555 | 20240620 | 095300 | 5923605550 | 40450 | 40400 | 40450 | 40400 | 682 |
| 556 | 20240620 | 095200 | 5896050250 | 40400 | 40400 | 40400 | 40350 | 494 |
| 557 | 20240620 | 095100 | 5876101050 | 40400 | 40400 | 40450 | 40400 | 553 |
| 558 | 20240620 | 095000 | 5853757900 | 40450 | 40450 | 40500 | 40450 | 203 |
| 559 | 20240620 | 094900 | 5845546350 | 40500 | 40500 | 40500 | 40450 | 614 |
| 560 | 20240620 | 094800 | 5820698650 | 40500 | 40550 | 40550 | 40450 | 144 |
| 561 | 20240620 | 094700 | 5814866750 | 40550 | 40350 | 40550 | 40350 | 2295 |
| 562 | 20240620 | 094600 | 5722072000 | 40350 | 40350 | 40350 | 40300 | 1107 |
| 563 | 20240620 | 094500 | 5677413000 | 40350 | 40400 | 40400 | 40350 | 1428 |
| 564 | 20240620 | 094400 | 5619772500 | 40400 | 40450 | 40450 | 40400 | 691 |
| 565 | 20240620 | 094300 | 5591834900 | 40450 | 40400 | 40450 | 40400 | 2248 |
| 566 | 20240620 | 094200 | 5500957400 | 40400 | 40500 | 40500 | 40400 | 719 |
| 567 | 20240620 | 094100 | 5471898800 | 40500 | 40450 | 40500 | 40400 | 1009 |
| 568 | 20240620 | 094000 | 5431051800 | 40450 | 40500 | 40500 | 40450 | 1812 |
| 569 | 20240620 | 093900 | 5357735450 | 40550 | 40500 | 40600 | 40500 | 486 |
| 570 | 20240620 | 093800 | 5338028150 | 40450 | 40550 | 40600 | 40450 | 479 |
| 571 | 20240620 | 093700 | 5318626350 | 40500 | 40600 | 40600 | 40500 | 985 |
| 572 | 20240620 | 093600 | 5278667350 | 40600 | 40650 | 40650 | 40600 | 2163 |
| 573 | 20240620 | 093500 | 5190776100 | 40650 | 40550 | 40700 | 40550 | 6081 |
| 574 | 20240620 | 093400 | 4943544250 | 40600 | 40500 | 40600 | 40450 | 1932 |
| 575 | 20240620 | 093300 | 4865190500 | 40500 | 40400 | 40600 | 40400 | 3014 |
| 576 | 20240620 | 093200 | 4743091750 | 40450 | 40350 | 40500 | 40350 | 2879 |
| 577 | 20240620 | 093100 | 4626694600 | 40350 | 40300 | 40350 | 40250 | 1599 |
| 578 | 20240620 | 093000 | 4562213050 | 40250 | 40300 | 40300 | 40250 | 760 |
| 579 | 20240620 | 092900 | 4531610200 | 40300 | 40400 | 40400 | 40300 | 443 |
| 580 | 20240620 | 092800 | 4513733750 | 40400 | 40400 | 40450 | 40400 | 590 |
| 581 | 20240620 | 092700 | 4489896750 | 40400 | 40200 | 40450 | 40200 | 5013 |
| 582 | 20240620 | 092600 | 4287829950 | 40200 | 40200 | 40200 | 40150 | 6084 |
| 583 | 20240620 | 092500 | 4043517200 | 40250 | 40200 | 40250 | 40200 | 1170 |
| 584 | 20240620 | 092400 | 3996470050 | 40250 | 40250 | 40300 | 40200 | 2023 |
| 585 | 20240620 | 092300 | 3915070750 | 40250 | 40350 | 40350 | 40250 | 6841 |
| 586 | 20240620 | 092200 | 3639369150 | 40350 | 40350 | 40350 | 40300 | 1164 |
| 587 | 20240620 | 092100 | 3592415250 | 40350 | 40300 | 40350 | 40250 | 1585 |
| 588 | 20240620 | 092000 | 3528575100 | 40300 | 40300 | 40350 | 40250 | 1310 |
| 589 | 20240620 | 091900 | 3475779400 | 40300 | 40400 | 40400 | 40300 | 952 |
| 590 | 20240620 | 091800 | 3437350900 | 40400 | 40550 | 40550 | 40350 | 6085 |
| 591 | 20240620 | 091700 | 3191068300 | 40600 | 40600 | 40600 | 40550 | 529 |
| 592 | 20240620 | 091600 | 3169593350 | 40600 | 40500 | 40600 | 40450 | 2390 |
| 593 | 20240620 | 091500 | 3072639400 | 40500 | 40400 | 40550 | 40350 | 2737 |
| 594 | 20240620 | 091400 | 2961892800 | 40400 | 40500 | 40500 | 40350 | 3623 |
| 595 | 20240620 | 091300 | 2815423650 | 40550 | 40500 | 40600 | 40500 | 4600 |
| 596 | 20240620 | 091200 | 2628967650 | 40500 | 40500 | 40550 | 40400 | 4180 |
| 597 | 20240620 | 091100 | 2459791300 | 40500 | 40500 | 40500 | 40450 | 4110 |
| 598 | 20240620 | 091000 | 2293368100 | 40500 | 40700 | 40700 | 40400 | 4710 |
| 599 | 20240620 | 090900 | 2102271250 | 40700 | 40650 | 40750 | 40600 | 14816 |
| 600 | 20240620 | 090800 | 1499956250 | 40650 | 40400 | 40650 | 40350 | 7474 |
| 601 | 20240620 | 090700 | 1197399300 | 40400 | 40200 | 40400 | 40100 | 5167 |
| 602 | 20240620 | 090600 | 989579550 | 40200 | 40100 | 40250 | 40100 | 1781 |
| 603 | 20240620 | 090500 | 918011650 | 40200 | 40150 | 40200 | 40000 | 5965 |
| 604 | 20240620 | 090400 | 679037400 | 40100 | 40150 | 40200 | 40000 | 4553 |
| 605 | 20240620 | 090300 | 496444100 | 40150 | 40100 | 40250 | 40000 | 2299 |
| 606 | 20240620 | 090200 | 404278950 | 40100 | 40000 | 40150 | 40000 | 2545 |
| 607 | 20240620 | 090100 | 302372450 | 40000 | 40050 | 40050 | 40000 | 2097 |
| 608 | 20240620 | 090000 | 218485750 | 40000 | 40000 | 40450 | 40000 | 5425 |