29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 191000 | 575898205 | 3500 | 3500 | 3500 | 3500 | 2966 |
| 3 | 20240619 | 190900 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20240619 | 190800 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20240619 | 190700 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20240619 | 190600 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20240619 | 190500 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20240619 | 190400 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20240619 | 190300 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20240619 | 190200 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20240619 | 190100 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20240619 | 190000 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20240619 | 185900 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20240619 | 185800 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20240619 | 185700 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20240619 | 185600 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20240619 | 185500 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20240619 | 185400 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20240619 | 185300 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20240619 | 185200 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20240619 | 185100 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20240619 | 185000 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20240619 | 184900 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20240619 | 184800 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20240619 | 184700 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20240619 | 184600 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20240619 | 184500 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20240619 | 184400 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20240619 | 184300 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20240619 | 184200 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20240619 | 184100 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20240619 | 184000 | 575898205 | 3500 | 3500 | 3500 | 3500 | 2966 |
| 33 | 20240619 | 183900 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20240619 | 183800 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20240619 | 183700 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20240619 | 183600 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20240619 | 183500 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20240619 | 183400 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20240619 | 183300 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20240619 | 183200 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20240619 | 183100 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20240619 | 183000 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20240619 | 182900 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20240619 | 182800 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20240619 | 182700 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20240619 | 182600 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20240619 | 182500 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20240619 | 182400 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20240619 | 182300 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20240619 | 182200 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20240619 | 182100 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20240619 | 182000 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20240619 | 181900 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20240619 | 181800 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20240619 | 181700 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20240619 | 181600 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20240619 | 181500 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20240619 | 181400 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20240619 | 181300 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20240619 | 181200 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20240619 | 181100 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20240619 | 181000 | 575898205 | 3500 | 3500 | 3500 | 3500 | 2966 |
| 63 | 20240619 | 180900 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20240619 | 180800 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20240619 | 180700 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20240619 | 180600 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20240619 | 180500 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20240619 | 180400 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20240619 | 180300 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20240619 | 180200 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20240619 | 180100 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20240619 | 180000 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20240619 | 175900 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20240619 | 175800 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20240619 | 175700 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20240619 | 175600 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20240619 | 175500 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20240619 | 175400 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20240619 | 175300 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20240619 | 175200 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20240619 | 175100 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20240619 | 175000 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20240619 | 174900 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20240619 | 174800 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20240619 | 174700 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20240619 | 174600 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20240619 | 174500 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20240619 | 174400 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20240619 | 174300 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20240619 | 174200 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20240619 | 174100 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20240619 | 174000 | 575898205 | 3500 | 3500 | 3500 | 3500 | 2966 |
| 93 | 20240619 | 173900 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20240619 | 173800 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20240619 | 173700 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20240619 | 173600 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20240619 | 173500 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20240619 | 173400 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20240619 | 173300 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20240619 | 173200 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20240619 | 173100 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20240619 | 173000 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20240619 | 172900 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20240619 | 172800 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20240619 | 172700 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20240619 | 172600 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20240619 | 172500 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20240619 | 172400 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20240619 | 172300 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20240619 | 172200 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20240619 | 172100 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20240619 | 172000 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20240619 | 171900 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20240619 | 171800 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20240619 | 171700 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20240619 | 171600 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20240619 | 171500 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20240619 | 171400 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20240619 | 171300 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20240619 | 171200 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20240619 | 171100 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20240619 | 171000 | 575898205 | 3500 | 3500 | 3500 | 3500 | 2966 |
| 123 | 20240619 | 170900 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20240619 | 170800 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20240619 | 170700 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20240619 | 170600 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20240619 | 170500 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20240619 | 170400 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20240619 | 170300 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20240619 | 170200 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20240619 | 170100 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20240619 | 170000 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20240619 | 165900 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20240619 | 165800 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20240619 | 165700 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20240619 | 165600 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20240619 | 165500 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20240619 | 165400 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20240619 | 165300 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20240619 | 165200 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20240619 | 165100 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20240619 | 165000 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20240619 | 164900 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20240619 | 164800 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20240619 | 164700 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20240619 | 164600 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20240619 | 164500 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20240619 | 164400 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20240619 | 164300 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20240619 | 164200 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20240619 | 164100 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20240619 | 164000 | 575898205 | 3500 | 3500 | 3500 | 3500 | 2966 |
| 153 | 20240619 | 163900 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20240619 | 163800 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20240619 | 163700 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20240619 | 163600 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20240619 | 163500 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20240619 | 163400 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20240619 | 163300 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20240619 | 163200 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20240619 | 163100 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20240619 | 163000 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20240619 | 162900 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20240619 | 162800 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20240619 | 162700 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20240619 | 162600 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20240619 | 162500 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20240619 | 162400 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20240619 | 162300 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20240619 | 162200 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20240619 | 162100 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20240619 | 162000 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20240619 | 161900 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20240619 | 161800 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20240619 | 161700 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20240619 | 161600 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20240619 | 161500 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20240619 | 161400 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20240619 | 161300 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20240619 | 161200 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20240619 | 161100 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20240619 | 161000 | 575898205 | 3500 | 3500 | 3500 | 3500 | 2966 |
| 183 | 20240619 | 160900 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20240619 | 160800 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20240619 | 160700 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20240619 | 160600 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20240619 | 160500 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20240619 | 160400 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20240619 | 160300 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20240619 | 160200 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20240619 | 160100 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20240619 | 160000 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20240619 | 155900 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20240619 | 155800 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20240619 | 155700 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20240619 | 155600 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20240619 | 155500 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20240619 | 155400 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20240619 | 155300 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20240619 | 155200 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20240619 | 155100 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20240619 | 155000 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20240619 | 154900 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20240619 | 154800 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20240619 | 154700 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20240619 | 154600 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20240619 | 154500 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20240619 | 154400 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20240619 | 154300 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20240619 | 154200 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20240619 | 154100 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20240619 | 154000 | 575898205 | 3500 | 3500 | 3500 | 3500 | 2966 |
| 213 | 20240619 | 153900 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20240619 | 153800 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20240619 | 153700 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20240619 | 153600 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20240619 | 153500 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20240619 | 153400 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20240619 | 153300 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20240619 | 153200 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20240619 | 153100 | 575898205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 222 | 20240619 | 153000 | 575898205 | 3500 | 3500 | 3500 | 3500 | 2966 |
| 223 | 20240619 | 152900 | 565517205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 224 | 20240619 | 152800 | 565517205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 225 | 20240619 | 152700 | 565517205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 226 | 20240619 | 152600 | 565517205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 227 | 20240619 | 152500 | 565517205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 228 | 20240619 | 152400 | 565517205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 229 | 20240619 | 152300 | 565517205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 230 | 20240619 | 152200 | 565517205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 231 | 20240619 | 152100 | 565517205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 232 | 20240619 | 152000 | 565517205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 233 | 20240619 | 151900 | 565517205 | 3500 | 3500 | 3510 | 3500 | 327 |
| 234 | 20240619 | 151800 | 564372545 | 3510 | 3510 | 3510 | 3500 | 202 |
| 235 | 20240619 | 151700 | 563664630 | 3510 | 3500 | 3510 | 3500 | 154 |
| 236 | 20240619 | 151600 | 563125580 | 3510 | 3500 | 3510 | 3500 | 56 |
| 237 | 20240619 | 151500 | 562929140 | 3510 | 3510 | 3510 | 3500 | 109 |
| 238 | 20240619 | 151400 | 562546740 | 3500 | 3500 | 3510 | 3500 | 238 |
| 239 | 20240619 | 151300 | 561712550 | 3500 | 3500 | 3505 | 3500 | 151 |
| 240 | 20240619 | 151200 | 561183790 | 3505 | 3505 | 3505 | 3500 | 6 |
| 241 | 20240619 | 151100 | 561162770 | 3500 | 3500 | 3510 | 3500 | 15 |
| 242 | 20240619 | 151000 | 561110150 | 3500 | 3500 | 3510 | 3500 | 5 |
| 243 | 20240619 | 150900 | 561092630 | 3510 | 3500 | 3510 | 3500 | 4 |
| 244 | 20240619 | 150800 | 561078610 | 3510 | 3510 | 3510 | 3500 | 11 |
| 245 | 20240619 | 150700 | 561040050 | 3500 | 3500 | 3510 | 3500 | 225 |
| 246 | 20240619 | 150600 | 560250330 | 3510 | 3510 | 3510 | 3500 | 6 |
| 247 | 20240619 | 150500 | 560229290 | 3500 | 3510 | 3515 | 3500 | 16 |
| 248 | 20240619 | 150400 | 560173145 | 3510 | 3515 | 3525 | 3510 | 9 |
| 249 | 20240619 | 150300 | 560141465 | 3525 | 3495 | 3525 | 3495 | 16903 |
| 250 | 20240619 | 150200 | 500903665 | 3495 | 3485 | 3495 | 3485 | 682 |
| 251 | 20240619 | 150100 | 498524510 | 3490 | 3485 | 3495 | 3485 | 335 |
| 252 | 20240619 | 150000 | 497356170 | 3495 | 3490 | 3495 | 3485 | 200 |
| 253 | 20240619 | 145900 | 496657820 | 3495 | 3490 | 3495 | 3490 | 21 |
| 254 | 20240619 | 145800 | 496584510 | 3495 | 3495 | 3495 | 3490 | 61 |
| 255 | 20240619 | 145700 | 496371330 | 3490 | 3490 | 3495 | 3490 | 806 |
| 256 | 20240619 | 145600 | 493558375 | 3495 | 3495 | 3495 | 3490 | 10 |
| 257 | 20240619 | 145500 | 493523435 | 3490 | 3495 | 3495 | 3490 | 161 |
| 258 | 20240619 | 145400 | 492961520 | 3495 | 3495 | 3495 | 3495 | 0 |
| 259 | 20240619 | 145300 | 492961520 | 3495 | 3490 | 3495 | 3490 | 203 |
| 260 | 20240619 | 145200 | 492253045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 261 | 20240619 | 145100 | 492253045 | 3495 | 3495 | 3495 | 3495 | 386 |
| 262 | 20240619 | 145000 | 490903975 | 3500 | 3500 | 3500 | 3490 | 222 |
| 263 | 20240619 | 144900 | 490128755 | 3500 | 3490 | 3500 | 3490 | 2064 |
| 264 | 20240619 | 144800 | 482916015 | 3495 | 3485 | 3495 | 3485 | 1074 |
| 265 | 20240619 | 144700 | 479168065 | 3495 | 3495 | 3495 | 3495 | 0 |
| 266 | 20240619 | 144600 | 479168065 | 3495 | 3485 | 3495 | 3485 | 140 |
| 267 | 20240619 | 144500 | 478680145 | 3495 | 3495 | 3495 | 3495 | 4 |
| 268 | 20240619 | 144400 | 478666165 | 3485 | 3495 | 3495 | 3485 | 108 |
| 269 | 20240619 | 144300 | 478289165 | 3495 | 3495 | 3495 | 3495 | 0 |
| 270 | 20240619 | 144200 | 478289165 | 3495 | 3490 | 3495 | 3485 | 172 |
| 271 | 20240619 | 144100 | 477689625 | 3495 | 3495 | 3495 | 3495 | 3 |
| 272 | 20240619 | 144000 | 477679140 | 3495 | 3490 | 3495 | 3490 | 308 |
| 273 | 20240619 | 143900 | 476604200 | 3490 | 3490 | 3490 | 3485 | 1252 |
| 274 | 20240619 | 143800 | 472234920 | 3485 | 3485 | 3490 | 3485 | 545 |
| 275 | 20240619 | 143700 | 470334595 | 3490 | 3490 | 3490 | 3485 | 43 |
| 276 | 20240619 | 143600 | 470184725 | 3485 | 3485 | 3490 | 3485 | 212 |
| 277 | 20240619 | 143500 | 469445890 | 3485 | 3490 | 3490 | 3485 | 49 |
| 278 | 20240619 | 143400 | 469275115 | 3490 | 3485 | 3490 | 3485 | 262 |
| 279 | 20240619 | 143300 | 468362025 | 3490 | 3485 | 3490 | 3485 | 59 |
| 280 | 20240619 | 143200 | 468156340 | 3485 | 3490 | 3490 | 3485 | 297 |
| 281 | 20240619 | 143100 | 467121280 | 3485 | 3485 | 3490 | 3485 | 47 |
| 282 | 20240619 | 143000 | 466957480 | 3490 | 3490 | 3490 | 3485 | 202 |
| 283 | 20240619 | 142900 | 466253495 | 3490 | 3490 | 3490 | 3485 | 53 |
| 284 | 20240619 | 142800 | 466068775 | 3485 | 3485 | 3490 | 3485 | 305 |
| 285 | 20240619 | 142700 | 465005820 | 3490 | 3485 | 3490 | 3485 | 219 |
| 286 | 20240619 | 142600 | 464241635 | 3485 | 3485 | 3490 | 3485 | 201 |
| 287 | 20240619 | 142500 | 463541145 | 3490 | 3490 | 3490 | 3485 | 92 |
| 288 | 20240619 | 142400 | 463220515 | 3485 | 3485 | 3490 | 3485 | 47 |
| 289 | 20240619 | 142300 | 463056715 | 3490 | 3490 | 3490 | 3485 | 608 |
| 290 | 20240619 | 142200 | 460937535 | 3490 | 3490 | 3490 | 3485 | 291 |
| 291 | 20240619 | 142100 | 459923275 | 3485 | 3490 | 3490 | 3485 | 89 |
| 292 | 20240619 | 142000 | 459613100 | 3485 | 3490 | 3490 | 3485 | 27 |
| 293 | 20240619 | 141900 | 459519000 | 3485 | 3490 | 3490 | 3485 | 363 |
| 294 | 20240619 | 141800 | 458253160 | 3485 | 3485 | 3490 | 3485 | 63 |
| 295 | 20240619 | 141700 | 458033595 | 3490 | 3490 | 3490 | 3485 | 216 |
| 296 | 20240619 | 141600 | 457280770 | 3490 | 3485 | 3490 | 3485 | 85 |
| 297 | 20240619 | 141500 | 456984350 | 3490 | 3485 | 3490 | 3485 | 44 |
| 298 | 20240619 | 141400 | 456831000 | 3490 | 3485 | 3490 | 3485 | 313 |
| 299 | 20240619 | 141300 | 455740180 | 3490 | 3485 | 3490 | 3485 | 240 |
| 300 | 20240619 | 141200 | 454903765 | 3490 | 3490 | 3490 | 3485 | 40 |
| 301 | 20240619 | 141100 | 454764355 | 3485 | 3485 | 3490 | 3485 | 74 |
| 302 | 20240619 | 141000 | 454506395 | 3490 | 3490 | 3490 | 3485 | 318 |
| 303 | 20240619 | 140900 | 453398140 | 3485 | 3490 | 3490 | 3485 | 50 |
| 304 | 20240619 | 140800 | 453223835 | 3485 | 3490 | 3490 | 3485 | 370 |
| 305 | 20240619 | 140700 | 451934335 | 3490 | 3490 | 3490 | 3485 | 61 |
| 306 | 20240619 | 140600 | 451721640 | 3490 | 3485 | 3490 | 3485 | 289 |
| 307 | 20240619 | 140500 | 450714465 | 3490 | 3485 | 3490 | 3485 | 42 |
| 308 | 20240619 | 140400 | 450568080 | 3485 | 3490 | 3490 | 3485 | 146 |
| 309 | 20240619 | 140300 | 450059260 | 3485 | 3490 | 3490 | 3485 | 47 |
| 310 | 20240619 | 140200 | 449895425 | 3485 | 3485 | 3485 | 3485 | 246 |
| 311 | 20240619 | 140100 | 449038115 | 3490 | 3490 | 3490 | 3490 | 0 |
| 312 | 20240619 | 140000 | 449038115 | 3490 | 3490 | 3490 | 3485 | 3 |
| 313 | 20240619 | 135900 | 449027650 | 3485 | 3490 | 3490 | 3485 | 238 |
| 314 | 20240619 | 135800 | 448197955 | 3490 | 3490 | 3490 | 3490 | 5 |
| 315 | 20240619 | 135700 | 448180505 | 3490 | 3490 | 3490 | 3490 | 58 |
| 316 | 20240619 | 135600 | 447978085 | 3490 | 3485 | 3490 | 3485 | 764 |
| 317 | 20240619 | 135500 | 445315540 | 3490 | 3485 | 3490 | 3485 | 249 |
| 318 | 20240619 | 135400 | 444447770 | 3490 | 3490 | 3490 | 3490 | 1 |
| 319 | 20240619 | 135300 | 444444280 | 3490 | 3490 | 3490 | 3490 | 1 |
| 320 | 20240619 | 135200 | 444440790 | 3485 | 3485 | 3485 | 3485 | 161 |
| 321 | 20240619 | 135100 | 443879705 | 3490 | 3490 | 3490 | 3490 | 0 |
| 322 | 20240619 | 135000 | 443879705 | 3490 | 3485 | 3490 | 3485 | 187 |
| 323 | 20240619 | 134900 | 443227975 | 3485 | 3490 | 3490 | 3485 | 353 |
| 324 | 20240619 | 134800 | 441996765 | 3490 | 3490 | 3490 | 3490 | 1 |
| 325 | 20240619 | 134700 | 441993275 | 3495 | 3495 | 3495 | 3495 | 1 |
| 326 | 20240619 | 134600 | 441989780 | 3485 | 3485 | 3495 | 3485 | 222 |
| 327 | 20240619 | 134500 | 441216100 | 3485 | 3485 | 3485 | 3485 | 1 |
| 328 | 20240619 | 134400 | 441212615 | 3495 | 3495 | 3495 | 3495 | 1 |
| 329 | 20240619 | 134300 | 441209120 | 3485 | 3490 | 3490 | 3485 | 1064 |
| 330 | 20240619 | 134200 | 437496580 | 3485 | 3485 | 3485 | 3485 | 39 |
| 331 | 20240619 | 134100 | 437360665 | 3485 | 3485 | 3485 | 3485 | 241 |
| 332 | 20240619 | 134000 | 436520780 | 3490 | 3485 | 3490 | 3485 | 202 |
| 333 | 20240619 | 133900 | 435816800 | 3490 | 3490 | 3490 | 3490 | 104 |
| 334 | 20240619 | 133800 | 435453840 | 3485 | 3490 | 3495 | 3485 | 8737 |
| 335 | 20240619 | 133700 | 405001485 | 3495 | 3490 | 3495 | 3490 | 64 |
| 336 | 20240619 | 133600 | 404778115 | 3495 | 3495 | 3495 | 3490 | 242 |
| 337 | 20240619 | 133500 | 403933520 | 3490 | 3490 | 3495 | 3490 | 64 |
| 338 | 20240619 | 133400 | 403710155 | 3490 | 3495 | 3495 | 3490 | 32 |
| 339 | 20240619 | 133300 | 403598470 | 3490 | 3490 | 3495 | 3490 | 65 |
| 340 | 20240619 | 133200 | 403371610 | 3495 | 3495 | 3495 | 3490 | 797 |
| 341 | 20240619 | 133100 | 400590065 | 3490 | 3490 | 3495 | 3490 | 347 |
| 342 | 20240619 | 133000 | 399379025 | 3495 | 3490 | 3495 | 3490 | 246 |
| 343 | 20240619 | 132900 | 398520480 | 3495 | 3490 | 3495 | 3490 | 44 |
| 344 | 20240619 | 132800 | 398366915 | 3495 | 3495 | 3495 | 3495 | 2 |
| 345 | 20240619 | 132700 | 398359925 | 3495 | 3495 | 3495 | 3490 | 293 |
| 346 | 20240619 | 132600 | 397337335 | 3490 | 3490 | 3495 | 3490 | 376 |
| 347 | 20240619 | 132500 | 396025085 | 3495 | 3495 | 3495 | 3495 | 10 |
| 348 | 20240619 | 132400 | 395990135 | 3495 | 3495 | 3495 | 3495 | 3 |
| 349 | 20240619 | 132300 | 395979650 | 3495 | 3495 | 3495 | 3495 | 1 |
| 350 | 20240619 | 132200 | 395976155 | 3490 | 3490 | 3495 | 3490 | 402 |
| 351 | 20240619 | 132100 | 394573170 | 3495 | 3495 | 3495 | 3495 | 451 |
| 352 | 20240619 | 132000 | 392996925 | 3490 | 3490 | 3490 | 3490 | 253 |
| 353 | 20240619 | 131900 | 392113955 | 3495 | 3495 | 3495 | 3490 | 261 |
| 354 | 20240619 | 131800 | 391202895 | 3495 | 3490 | 3495 | 3490 | 128 |
| 355 | 20240619 | 131700 | 390755720 | 3495 | 3495 | 3495 | 3490 | 81 |
| 356 | 20240619 | 131600 | 390473015 | 3490 | 3490 | 3495 | 3490 | 427 |
| 357 | 20240619 | 131500 | 388982780 | 3495 | 3495 | 3495 | 3490 | 87 |
| 358 | 20240619 | 131400 | 388678895 | 3490 | 3495 | 3495 | 3490 | 142 |
| 359 | 20240619 | 131300 | 388182610 | 3500 | 3495 | 3500 | 3495 | 3 |
| 360 | 20240619 | 131200 | 388172120 | 3500 | 3500 | 3500 | 3500 | 8 |
| 361 | 20240619 | 131100 | 388144120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 362 | 20240619 | 131000 | 388144120 | 3500 | 3495 | 3500 | 3495 | 20 |
| 363 | 20240619 | 130900 | 388074215 | 3500 | 3500 | 3500 | 3495 | 1610 |
| 364 | 20240619 | 130800 | 382440080 | 3495 | 3495 | 3500 | 3495 | 1261 |
| 365 | 20240619 | 130700 | 378032880 | 3500 | 3500 | 3500 | 3500 | 0 |
| 366 | 20240619 | 130600 | 378032880 | 3500 | 3500 | 3500 | 3500 | 0 |
| 367 | 20240619 | 130500 | 378032880 | 3500 | 3495 | 3500 | 3495 | 172 |
| 368 | 20240619 | 130400 | 377431735 | 3500 | 3500 | 3500 | 3500 | 2 |
| 369 | 20240619 | 130300 | 377424735 | 3500 | 3500 | 3500 | 3500 | 1 |
| 370 | 20240619 | 130200 | 377421235 | 3500 | 3495 | 3500 | 3495 | 168 |
| 371 | 20240619 | 130100 | 376834070 | 3500 | 3500 | 3500 | 3500 | 1 |
| 372 | 20240619 | 130000 | 376830570 | 3495 | 3490 | 3495 | 3490 | 369 |
| 373 | 20240619 | 125900 | 375540920 | 3490 | 3495 | 3495 | 3490 | 1136 |
| 374 | 20240619 | 125800 | 371570605 | 3500 | 3500 | 3500 | 3500 | 0 |
| 375 | 20240619 | 125700 | 371570605 | 3500 | 3500 | 3500 | 3500 | 0 |
| 376 | 20240619 | 125600 | 371570605 | 3500 | 3500 | 3500 | 3500 | 0 |
| 377 | 20240619 | 125500 | 371570605 | 3500 | 3500 | 3500 | 3500 | 100 |
| 378 | 20240619 | 125400 | 371220605 | 3500 | 3500 | 3500 | 3500 | 1 |
| 379 | 20240619 | 125300 | 371217105 | 3500 | 3495 | 3500 | 3490 | 1453 |
| 380 | 20240619 | 125200 | 366139955 | 3500 | 3500 | 3500 | 3500 | 5 |
| 381 | 20240619 | 125100 | 366122455 | 3500 | 3495 | 3500 | 3490 | 2285 |
| 382 | 20240619 | 125000 | 358147710 | 3500 | 3500 | 3500 | 3500 | 0 |
| 383 | 20240619 | 124900 | 358147710 | 3500 | 3500 | 3500 | 3500 | 0 |
| 384 | 20240619 | 124800 | 358147710 | 3500 | 3500 | 3500 | 3500 | 0 |
| 385 | 20240619 | 124700 | 358147710 | 3500 | 3490 | 3500 | 3490 | 245 |
| 386 | 20240619 | 124600 | 357292650 | 3500 | 3495 | 3500 | 3495 | 106 |
| 387 | 20240619 | 124500 | 356922150 | 3500 | 3500 | 3500 | 3490 | 5 |
| 388 | 20240619 | 124400 | 356904670 | 3490 | 3500 | 3500 | 3490 | 33 |
| 389 | 20240619 | 124300 | 356789185 | 3495 | 3495 | 3495 | 3490 | 868 |
| 390 | 20240619 | 124200 | 353756510 | 3500 | 3500 | 3500 | 3500 | 1 |
| 391 | 20240619 | 124100 | 353753010 | 3500 | 3500 | 3500 | 3500 | 0 |
| 392 | 20240619 | 124000 | 353753010 | 3500 | 3495 | 3500 | 3490 | 233 |
| 393 | 20240619 | 123900 | 352939640 | 3500 | 3500 | 3500 | 3500 | 100 |
| 394 | 20240619 | 123800 | 352589640 | 3500 | 3500 | 3500 | 3500 | 1 |
| 395 | 20240619 | 123700 | 352586140 | 3490 | 3495 | 3495 | 3490 | 148 |
| 396 | 20240619 | 123600 | 352069570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 397 | 20240619 | 123500 | 352069570 | 3500 | 3500 | 3500 | 3500 | 10 |
| 398 | 20240619 | 123400 | 352034570 | 3500 | 3490 | 3500 | 3490 | 564 |
| 399 | 20240619 | 123300 | 350064530 | 3495 | 3495 | 3495 | 3495 | 26 |
| 400 | 20240619 | 123200 | 349973660 | 3495 | 3490 | 3495 | 3490 | 2130 |
| 401 | 20240619 | 123100 | 342529565 | 3495 | 3495 | 3495 | 3490 | 350 |
| 402 | 20240619 | 123000 | 341307650 | 3495 | 3490 | 3495 | 3490 | 60 |
| 403 | 20240619 | 122900 | 341098200 | 3495 | 3495 | 3495 | 3490 | 56 |
| 404 | 20240619 | 122800 | 340902730 | 3490 | 3490 | 3490 | 3490 | 223 |
| 405 | 20240619 | 122700 | 340124460 | 3490 | 3495 | 3495 | 3490 | 52 |
| 406 | 20240619 | 122600 | 339942965 | 3495 | 3490 | 3495 | 3490 | 51 |
| 407 | 20240619 | 122500 | 339764965 | 3495 | 3490 | 3495 | 3490 | 250 |
| 408 | 20240619 | 122400 | 338892460 | 3490 | 3490 | 3490 | 3490 | 269 |
| 409 | 20240619 | 122300 | 337953650 | 3490 | 3490 | 3490 | 3490 | 45 |
| 410 | 20240619 | 122200 | 337796600 | 3490 | 3495 | 3495 | 3490 | 206 |
| 411 | 20240619 | 122100 | 337077655 | 3490 | 3490 | 3490 | 3490 | 187 |
| 412 | 20240619 | 122000 | 336425025 | 3495 | 3495 | 3495 | 3495 | 2 |
| 413 | 20240619 | 121900 | 336418035 | 3490 | 3490 | 3490 | 3490 | 232 |
| 414 | 20240619 | 121800 | 335608355 | 3495 | 3495 | 3495 | 3495 | 8 |
| 415 | 20240619 | 121700 | 335580395 | 3495 | 3495 | 3495 | 3495 | 0 |
| 416 | 20240619 | 121600 | 335580395 | 3495 | 3495 | 3495 | 3495 | 2 |
| 417 | 20240619 | 121500 | 335573405 | 3495 | 3490 | 3495 | 3490 | 216 |
| 418 | 20240619 | 121400 | 334819560 | 3495 | 3495 | 3495 | 3495 | 0 |
| 419 | 20240619 | 121300 | 334819560 | 3495 | 3495 | 3495 | 3495 | 2 |
| 420 | 20240619 | 121200 | 334812570 | 3495 | 3495 | 3495 | 3495 | 5 |
| 421 | 20240619 | 121100 | 334795095 | 3490 | 3495 | 3495 | 3490 | 235 |
| 422 | 20240619 | 121000 | 333974940 | 3490 | 3490 | 3490 | 3490 | 201 |
| 423 | 20240619 | 120900 | 333273450 | 3495 | 3495 | 3495 | 3495 | 1436 |
| 424 | 20240619 | 120800 | 328254630 | 3490 | 3495 | 3495 | 3490 | 299 |
| 425 | 20240619 | 120700 | 327211095 | 3495 | 3495 | 3495 | 3495 | 3 |
| 426 | 20240619 | 120600 | 327200610 | 3490 | 3490 | 3490 | 3490 | 85 |
| 427 | 20240619 | 120500 | 326903960 | 3495 | 3490 | 3495 | 3490 | 96 |
| 428 | 20240619 | 120400 | 326568865 | 3490 | 3495 | 3495 | 3490 | 219 |
| 429 | 20240619 | 120300 | 325804490 | 3500 | 3500 | 3500 | 3500 | 0 |
| 430 | 20240619 | 120200 | 325804490 | 3500 | 3500 | 3500 | 3500 | 0 |
| 431 | 20240619 | 120100 | 325804490 | 3500 | 3490 | 3500 | 3490 | 213 |
| 432 | 20240619 | 120000 | 325061100 | 3500 | 3495 | 3500 | 3490 | 30 |
| 433 | 20240619 | 115900 | 324956290 | 3495 | 3495 | 3495 | 3495 | 103 |
| 434 | 20240619 | 115800 | 324596305 | 3500 | 3495 | 3500 | 3490 | 171 |
| 435 | 20240619 | 115700 | 323999490 | 3495 | 3500 | 3500 | 3495 | 103 |
| 436 | 20240619 | 115600 | 323639500 | 3495 | 3495 | 3495 | 3495 | 0 |
| 437 | 20240619 | 115500 | 323639500 | 3495 | 3500 | 3500 | 3495 | 333 |
| 438 | 20240619 | 115400 | 322475510 | 3500 | 3500 | 3500 | 3500 | 1 |
| 439 | 20240619 | 115300 | 322472010 | 3495 | 3495 | 3495 | 3495 | 1667 |
| 440 | 20240619 | 115200 | 316645845 | 3495 | 3490 | 3495 | 3490 | 51 |
| 441 | 20240619 | 115100 | 316467850 | 3490 | 3495 | 3495 | 3490 | 236 |
| 442 | 20240619 | 115000 | 315644175 | 3495 | 3495 | 3495 | 3495 | 5 |
| 443 | 20240619 | 114900 | 315626700 | 3495 | 3495 | 3495 | 3495 | 601 |
| 444 | 20240619 | 114800 | 313526205 | 3490 | 3490 | 3490 | 3490 | 217 |
| 445 | 20240619 | 114700 | 312768875 | 3490 | 3490 | 3490 | 3490 | 99 |
| 446 | 20240619 | 114600 | 312423365 | 3490 | 3490 | 3490 | 3490 | 0 |
| 447 | 20240619 | 114500 | 312423365 | 3490 | 3495 | 3495 | 3490 | 99 |
| 448 | 20240619 | 114400 | 312077850 | 3490 | 3495 | 3495 | 3490 | 237 |
| 449 | 20240619 | 114300 | 311250675 | 3490 | 3490 | 3495 | 3490 | 313 |
| 450 | 20240619 | 114200 | 310158300 | 3495 | 3495 | 3495 | 3495 | 5 |
| 451 | 20240619 | 114100 | 310140825 | 3490 | 3495 | 3495 | 3490 | 134 |
| 452 | 20240619 | 114000 | 309672985 | 3490 | 3490 | 3490 | 3490 | 265 |
| 453 | 20240619 | 113900 | 308748135 | 3495 | 3495 | 3495 | 3495 | 9 |
| 454 | 20240619 | 113800 | 308716680 | 3495 | 3495 | 3495 | 3495 | 47 |
| 455 | 20240619 | 113700 | 308552415 | 3495 | 3495 | 3495 | 3495 | 151 |
| 456 | 20240619 | 113600 | 308024670 | 3495 | 3495 | 3495 | 3495 | 207 |
| 457 | 20240619 | 113500 | 307301205 | 3495 | 3490 | 3495 | 3490 | 1349 |
| 458 | 20240619 | 113400 | 302587430 | 3490 | 3490 | 3490 | 3490 | 167 |
| 459 | 20240619 | 113300 | 302004600 | 3490 | 3490 | 3490 | 3490 | 223 |
| 460 | 20240619 | 113200 | 301226330 | 3490 | 3495 | 3495 | 3490 | 42 |
| 461 | 20240619 | 113100 | 301079545 | 3490 | 3490 | 3495 | 3490 | 309 |
| 462 | 20240619 | 113000 | 300001085 | 3490 | 3490 | 3490 | 3490 | 72 |
| 463 | 20240619 | 112900 | 299749805 | 3490 | 3490 | 3490 | 3490 | 0 |
| 464 | 20240619 | 112800 | 299749805 | 3490 | 3490 | 3490 | 3490 | 233 |
| 465 | 20240619 | 112700 | 298936635 | 3495 | 3495 | 3495 | 3495 | 23 |
| 466 | 20240619 | 112600 | 298856250 | 3495 | 3495 | 3495 | 3495 | 3 |
| 467 | 20240619 | 112500 | 298845765 | 3495 | 3495 | 3495 | 3495 | 58 |
| 468 | 20240619 | 112400 | 298643055 | 3495 | 3495 | 3495 | 3490 | 348 |
| 469 | 20240619 | 112300 | 297427955 | 3495 | 3495 | 3495 | 3495 | 50 |
| 470 | 20240619 | 112200 | 297253205 | 3495 | 3495 | 3495 | 3495 | 1 |
| 471 | 20240619 | 112100 | 297249710 | 3490 | 3490 | 3495 | 3490 | 259 |
| 472 | 20240619 | 112000 | 296345775 | 3495 | 3490 | 3495 | 3490 | 4 |
| 473 | 20240619 | 111900 | 296331805 | 3495 | 3495 | 3495 | 3495 | 1 |
| 474 | 20240619 | 111800 | 296328310 | 3495 | 3495 | 3495 | 3495 | 0 |
| 475 | 20240619 | 111700 | 296328310 | 3495 | 3490 | 3495 | 3490 | 182 |
| 476 | 20240619 | 111600 | 295693125 | 3495 | 3490 | 3495 | 3490 | 1250 |
| 477 | 20240619 | 111500 | 291330440 | 3485 | 3490 | 3490 | 3485 | 1320 |
| 478 | 20240619 | 111400 | 286726655 | 3490 | 3495 | 3495 | 3490 | 6024 |
| 479 | 20240619 | 111300 | 265699100 | 3500 | 3500 | 3500 | 3495 | 168 |
| 480 | 20240619 | 111200 | 265111930 | 3495 | 3495 | 3495 | 3495 | 362 |
| 481 | 20240619 | 111100 | 263846740 | 3495 | 3495 | 3495 | 3495 | 144 |
| 482 | 20240619 | 111000 | 263343460 | 3490 | 3495 | 3495 | 3490 | 743 |
| 483 | 20240619 | 110900 | 260747510 | 3500 | 3495 | 3500 | 3495 | 1464 |
| 484 | 20240619 | 110800 | 255626500 | 3495 | 3495 | 3495 | 3490 | 401 |
| 485 | 20240619 | 110700 | 254226505 | 3500 | 3500 | 3500 | 3490 | 1217 |
| 486 | 20240619 | 110600 | 249975180 | 3490 | 3500 | 3505 | 3490 | 9679 |
| 487 | 20240619 | 110500 | 216192045 | 3505 | 3495 | 3505 | 3495 | 65 |
| 488 | 20240619 | 110400 | 215964860 | 3505 | 3505 | 3505 | 3495 | 57 |
| 489 | 20240619 | 110300 | 215765595 | 3495 | 3500 | 3505 | 3490 | 12113 |
| 490 | 20240619 | 110200 | 173396255 | 3505 | 3505 | 3505 | 3505 | 65 |
| 491 | 20240619 | 110100 | 173168430 | 3510 | 3510 | 3510 | 3510 | 2 |
| 492 | 20240619 | 110000 | 173161410 | 3510 | 3505 | 3510 | 3505 | 228 |
| 493 | 20240619 | 105900 | 172362265 | 3510 | 3510 | 3510 | 3505 | 183 |
| 494 | 20240619 | 105800 | 171720765 | 3510 | 3505 | 3510 | 3505 | 2106 |
| 495 | 20240619 | 105700 | 164339230 | 3505 | 3510 | 3510 | 3500 | 5356 |
| 496 | 20240619 | 105600 | 145575090 | 3510 | 3510 | 3510 | 3510 | 1000 |
| 497 | 20240619 | 105500 | 142065090 | 3515 | 3515 | 3515 | 3505 | 141 |
| 498 | 20240619 | 105400 | 141570855 | 3510 | 3515 | 3515 | 3510 | 225 |
| 499 | 20240619 | 105300 | 140781045 | 3515 | 3515 | 3515 | 3515 | 1 |
| 500 | 20240619 | 105200 | 140777530 | 3515 | 3515 | 3515 | 3515 | 5 |
| 501 | 20240619 | 105100 | 140759955 | 3520 | 3510 | 3520 | 3510 | 1929 |
| 502 | 20240619 | 105000 | 133989155 | 3510 | 3510 | 3510 | 3510 | 22 |
| 503 | 20240619 | 104900 | 133911935 | 3510 | 3525 | 3525 | 3505 | 7822 |
| 504 | 20240619 | 104800 | 106447580 | 3520 | 3525 | 3525 | 3520 | 168 |
| 505 | 20240619 | 104700 | 105856190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 506 | 20240619 | 104600 | 105856190 | 3525 | 3525 | 3525 | 3515 | 220 |
| 507 | 20240619 | 104500 | 105082025 | 3515 | 3520 | 3525 | 3515 | 2122 |
| 508 | 20240619 | 104400 | 97612855 | 3515 | 3515 | 3515 | 3515 | 218 |
| 509 | 20240619 | 104300 | 96846585 | 3515 | 3520 | 3520 | 3515 | 87 |
| 510 | 20240619 | 104200 | 96540765 | 3520 | 3515 | 3520 | 3515 | 255 |
| 511 | 20240619 | 104100 | 95644430 | 3515 | 3515 | 3515 | 3515 | 243 |
| 512 | 20240619 | 104000 | 94790285 | 3520 | 3515 | 3520 | 3515 | 83 |
| 513 | 20240619 | 103900 | 94498535 | 3515 | 3515 | 3515 | 3515 | 370 |
| 514 | 20240619 | 103800 | 93197985 | 3520 | 3515 | 3520 | 3515 | 101 |
| 515 | 20240619 | 103700 | 92842870 | 3515 | 3515 | 3515 | 3515 | 247 |
| 516 | 20240619 | 103600 | 91974665 | 3515 | 3515 | 3520 | 3515 | 203 |
| 517 | 20240619 | 103500 | 91261105 | 3515 | 3515 | 3515 | 3515 | 147 |
| 518 | 20240619 | 103400 | 90744400 | 3515 | 3515 | 3515 | 3515 | 44 |
| 519 | 20240619 | 103300 | 90589740 | 3515 | 3515 | 3515 | 3515 | 2097 |
| 520 | 20240619 | 103200 | 83218785 | 3520 | 3515 | 3520 | 3515 | 8 |
| 521 | 20240619 | 103100 | 83190630 | 3520 | 3520 | 3520 | 3520 | 489 |
| 522 | 20240619 | 103000 | 81469350 | 3515 | 3520 | 3520 | 3515 | 187 |
| 523 | 20240619 | 102900 | 80812040 | 3520 | 3520 | 3520 | 3520 | 26 |
| 524 | 20240619 | 102800 | 80720520 | 3515 | 3520 | 3520 | 3515 | 31 |
| 525 | 20240619 | 102700 | 80611530 | 3515 | 3515 | 3520 | 3515 | 341 |
| 526 | 20240619 | 102600 | 79412815 | 3520 | 3520 | 3520 | 3520 | 0 |
| 527 | 20240619 | 102500 | 79412815 | 3520 | 3520 | 3520 | 3520 | 200 |
| 528 | 20240619 | 102400 | 78708815 | 3515 | 3520 | 3520 | 3515 | 228 |
| 529 | 20240619 | 102300 | 77907380 | 3515 | 3520 | 3520 | 3515 | 54 |
| 530 | 20240619 | 102200 | 77717495 | 3520 | 3520 | 3520 | 3515 | 1278 |
| 531 | 20240619 | 102100 | 73220920 | 3520 | 3520 | 3525 | 3520 | 166 |
| 532 | 20240619 | 102000 | 72636440 | 3520 | 3520 | 3525 | 3520 | 445 |
| 533 | 20240619 | 101900 | 71069885 | 3525 | 3520 | 3525 | 3520 | 41 |
| 534 | 20240619 | 101800 | 70925560 | 3525 | 3525 | 3525 | 3525 | 0 |
| 535 | 20240619 | 101700 | 70925560 | 3525 | 3525 | 3525 | 3520 | 436 |
| 536 | 20240619 | 101600 | 69390590 | 3530 | 3530 | 3530 | 3530 | 0 |
| 537 | 20240619 | 101500 | 69390590 | 3530 | 3530 | 3530 | 3530 | 0 |
| 538 | 20240619 | 101400 | 69390590 | 3530 | 3525 | 3530 | 3525 | 212 |
| 539 | 20240619 | 101300 | 68643235 | 3530 | 3530 | 3530 | 3530 | 60 |
| 540 | 20240619 | 101200 | 68431435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 541 | 20240619 | 101100 | 68431435 | 3530 | 3530 | 3530 | 3525 | 191 |
| 542 | 20240619 | 101000 | 67758150 | 3530 | 3530 | 3530 | 3525 | 595 |
| 543 | 20240619 | 100900 | 65657895 | 3525 | 3525 | 3525 | 3525 | 425 |
| 544 | 20240619 | 100800 | 64159770 | 3520 | 3525 | 3525 | 3520 | 73 |
| 545 | 20240619 | 100700 | 63902785 | 3525 | 3525 | 3525 | 3520 | 247 |
| 546 | 20240619 | 100600 | 63033325 | 3525 | 3525 | 3525 | 3525 | 0 |
| 547 | 20240619 | 100500 | 63033325 | 3525 | 3525 | 3525 | 3520 | 252 |
| 548 | 20240619 | 100400 | 62146260 | 3525 | 3520 | 3525 | 3520 | 176 |
| 549 | 20240619 | 100300 | 61526735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 550 | 20240619 | 100200 | 61526735 | 3525 | 3530 | 3530 | 3525 | 142 |
| 551 | 20240619 | 100100 | 61026025 | 3530 | 3530 | 3530 | 3530 | 0 |
| 552 | 20240619 | 100000 | 61026025 | 3530 | 3520 | 3530 | 3520 | 380 |
| 553 | 20240619 | 095900 | 59688395 | 3530 | 3530 | 3530 | 3520 | 184 |
| 554 | 20240619 | 095800 | 59040575 | 3525 | 3525 | 3525 | 3525 | 911 |
| 555 | 20240619 | 095700 | 55829300 | 3525 | 3525 | 3525 | 3525 | 2 |
| 556 | 20240619 | 095600 | 55822250 | 3520 | 3520 | 3525 | 3520 | 771 |
| 557 | 20240619 | 095500 | 53108320 | 3525 | 3520 | 3525 | 3520 | 90 |
| 558 | 20240619 | 095400 | 52791515 | 3525 | 3520 | 3525 | 3520 | 49 |
| 559 | 20240619 | 095300 | 52619030 | 3525 | 3520 | 3525 | 3520 | 209 |
| 560 | 20240619 | 095200 | 51883345 | 3525 | 3520 | 3525 | 3520 | 232 |
| 561 | 20240619 | 095100 | 51066700 | 3525 | 3525 | 3525 | 3525 | 1 |
| 562 | 20240619 | 095000 | 51063175 | 3525 | 3525 | 3525 | 3525 | 0 |
| 563 | 20240619 | 094900 | 51063175 | 3525 | 3525 | 3525 | 3525 | 175 |
| 564 | 20240619 | 094800 | 50446300 | 3525 | 3525 | 3525 | 3520 | 328 |
| 565 | 20240619 | 094700 | 49291315 | 3525 | 3525 | 3525 | 3525 | 2 |
| 566 | 20240619 | 094600 | 49284265 | 3520 | 3520 | 3520 | 3520 | 164 |
| 567 | 20240619 | 094500 | 48706985 | 3530 | 3525 | 3530 | 3520 | 220 |
| 568 | 20240619 | 094400 | 47932325 | 3530 | 3530 | 3530 | 3530 | 111 |
| 569 | 20240619 | 094300 | 47540495 | 3520 | 3530 | 3530 | 3520 | 30 |
| 570 | 20240619 | 094200 | 47434745 | 3530 | 3530 | 3530 | 3520 | 811 |
| 571 | 20240619 | 094100 | 44577915 | 3525 | 3535 | 3540 | 3525 | 5443 |
| 572 | 20240619 | 094000 | 25344085 | 3535 | 3535 | 3535 | 3535 | 5 |
| 573 | 20240619 | 093900 | 25326410 | 3530 | 3535 | 3535 | 3530 | 307 |
| 574 | 20240619 | 093800 | 24242640 | 3535 | 3530 | 3535 | 3525 | 205 |
| 575 | 20240619 | 093700 | 23519980 | 3535 | 3535 | 3535 | 3535 | 603 |
| 576 | 20240619 | 093600 | 21388375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 577 | 20240619 | 093500 | 21388375 | 3535 | 3530 | 3535 | 3525 | 1203 |
| 578 | 20240619 | 093400 | 17142095 | 3530 | 3530 | 3530 | 3525 | 207 |
| 579 | 20240619 | 093300 | 16412400 | 3530 | 3530 | 3530 | 3530 | 290 |
| 580 | 20240619 | 093200 | 15388700 | 3530 | 3530 | 3530 | 3525 | 213 |
| 581 | 20240619 | 093100 | 14637075 | 3530 | 3535 | 3535 | 3530 | 541 |
| 582 | 20240619 | 093000 | 12727000 | 3535 | 3540 | 3540 | 3535 | 53 |
| 583 | 20240619 | 092900 | 12539640 | 3540 | 3540 | 3540 | 3540 | 0 |
| 584 | 20240619 | 092800 | 12539640 | 3540 | 3540 | 3540 | 3540 | 0 |
| 585 | 20240619 | 092700 | 12539640 | 3540 | 3540 | 3540 | 3540 | 0 |
| 586 | 20240619 | 092600 | 12539640 | 3540 | 3540 | 3540 | 3540 | 11 |
| 587 | 20240619 | 092500 | 12500700 | 3535 | 3545 | 3545 | 3535 | 126 |
| 588 | 20240619 | 092400 | 12055070 | 3545 | 3540 | 3545 | 3530 | 1086 |
| 589 | 20240619 | 092300 | 8218345 | 3545 | 3545 | 3545 | 3545 | 15 |
| 590 | 20240619 | 092200 | 8165170 | 3545 | 3545 | 3545 | 3545 | 22 |
| 591 | 20240619 | 092100 | 8087180 | 3550 | 3550 | 3550 | 3550 | 0 |
| 592 | 20240619 | 092000 | 8087180 | 3550 | 3550 | 3550 | 3550 | 0 |
| 593 | 20240619 | 091900 | 8087180 | 3550 | 3550 | 3550 | 3550 | 1 |
| 594 | 20240619 | 091800 | 8083630 | 3550 | 3550 | 3550 | 3550 | 0 |
| 595 | 20240619 | 091700 | 8083630 | 3550 | 3550 | 3550 | 3550 | 5 |
| 596 | 20240619 | 091600 | 8065880 | 3550 | 3550 | 3550 | 3550 | 30 |
| 597 | 20240619 | 091500 | 7959380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 598 | 20240619 | 091400 | 7959380 | 3550 | 3550 | 3550 | 3550 | 10 |
| 599 | 20240619 | 091300 | 7923880 | 3550 | 3545 | 3550 | 3545 | 19 |
| 600 | 20240619 | 091200 | 7856520 | 3545 | 3545 | 3545 | 3545 | 0 |
| 601 | 20240619 | 091100 | 7856520 | 3545 | 3545 | 3545 | 3545 | 5 |
| 602 | 20240619 | 091000 | 7838795 | 3545 | 3550 | 3550 | 3545 | 1441 |
| 603 | 20240619 | 090900 | 2726140 | 3550 | 3550 | 3550 | 3550 | 0 |
| 604 | 20240619 | 090800 | 2726140 | 3550 | 3545 | 3550 | 3545 | 402 |
| 605 | 20240619 | 090700 | 1299045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 606 | 20240619 | 090600 | 1299045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 607 | 20240619 | 090500 | 1299045 | 3550 | 3550 | 3550 | 3550 | 1 |
| 608 | 20240619 | 090400 | 1295495 | 3535 | 3535 | 3535 | 3535 | 187 |
| 609 | 20240619 | 090300 | 634450 | 3535 | 3540 | 3540 | 3535 | 75 |
| 610 | 20240619 | 090200 | 369150 | 3545 | 3545 | 3545 | 3545 | 10 |
| 611 | 20240619 | 090100 | 333700 | 3550 | 3550 | 3550 | 3550 | 1 |
| 612 | 20240619 | 090000 | 330150 | 3550 | 3550 | 3550 | 3550 | 93 |