33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 191200 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 17069 |
| 3 | 20240619 | 191100 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20240619 | 191000 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20240619 | 190900 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20240619 | 190800 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20240619 | 190700 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20240619 | 190600 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20240619 | 190500 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20240619 | 190400 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20240619 | 190300 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20240619 | 190200 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20240619 | 190100 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20240619 | 190000 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20240619 | 185900 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20240619 | 185800 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20240619 | 185700 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20240619 | 185600 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20240619 | 185500 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20240619 | 185400 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20240619 | 185300 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20240619 | 185200 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20240619 | 185100 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20240619 | 185000 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20240619 | 184900 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20240619 | 184800 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20240619 | 184700 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20240619 | 184600 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20240619 | 184500 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20240619 | 184400 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20240619 | 184300 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20240619 | 184200 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 17069 |
| 33 | 20240619 | 184100 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20240619 | 184000 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20240619 | 183900 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20240619 | 183800 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20240619 | 183700 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20240619 | 183600 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20240619 | 183500 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20240619 | 183400 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20240619 | 183300 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20240619 | 183200 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20240619 | 183100 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20240619 | 183000 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20240619 | 182900 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20240619 | 182800 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20240619 | 182700 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20240619 | 182600 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20240619 | 182500 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20240619 | 182400 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20240619 | 182300 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20240619 | 182200 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20240619 | 182100 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20240619 | 182000 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20240619 | 181900 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20240619 | 181800 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20240619 | 181700 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20240619 | 181600 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20240619 | 181500 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20240619 | 181400 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20240619 | 181300 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20240619 | 181200 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 17069 |
| 63 | 20240619 | 181100 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20240619 | 181000 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20240619 | 180900 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20240619 | 180800 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20240619 | 180700 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20240619 | 180600 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20240619 | 180500 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20240619 | 180400 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20240619 | 180300 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20240619 | 180200 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20240619 | 180100 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20240619 | 180000 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20240619 | 175900 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20240619 | 175800 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20240619 | 175700 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20240619 | 175600 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20240619 | 175500 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20240619 | 175400 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20240619 | 175300 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20240619 | 175200 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20240619 | 175100 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20240619 | 175000 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20240619 | 174900 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20240619 | 174800 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20240619 | 174700 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20240619 | 174600 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20240619 | 174500 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20240619 | 174400 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20240619 | 174300 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20240619 | 174200 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 17069 |
| 93 | 20240619 | 174100 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20240619 | 174000 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20240619 | 173900 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20240619 | 173800 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20240619 | 173700 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20240619 | 173600 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20240619 | 173500 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20240619 | 173400 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20240619 | 173300 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20240619 | 173200 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20240619 | 173100 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20240619 | 173000 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20240619 | 172900 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20240619 | 172800 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20240619 | 172700 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20240619 | 172600 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20240619 | 172500 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20240619 | 172400 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20240619 | 172300 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20240619 | 172200 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20240619 | 172100 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20240619 | 172000 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20240619 | 171900 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20240619 | 171800 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20240619 | 171700 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20240619 | 171600 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20240619 | 171500 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20240619 | 171400 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20240619 | 171300 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20240619 | 171200 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 17069 |
| 123 | 20240619 | 171100 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20240619 | 171000 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20240619 | 170900 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20240619 | 170800 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20240619 | 170700 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20240619 | 170600 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20240619 | 170500 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20240619 | 170400 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20240619 | 170300 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20240619 | 170200 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20240619 | 170100 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20240619 | 170000 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20240619 | 165900 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20240619 | 165800 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20240619 | 165700 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20240619 | 165600 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20240619 | 165500 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20240619 | 165400 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20240619 | 165300 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20240619 | 165200 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20240619 | 165100 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20240619 | 165000 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20240619 | 164900 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20240619 | 164800 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20240619 | 164700 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20240619 | 164600 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20240619 | 164500 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20240619 | 164400 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20240619 | 164300 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20240619 | 164200 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 17069 |
| 153 | 20240619 | 164100 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20240619 | 164000 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20240619 | 163900 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20240619 | 163800 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20240619 | 163700 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20240619 | 163600 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20240619 | 163500 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20240619 | 163400 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20240619 | 163300 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20240619 | 163200 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20240619 | 163100 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20240619 | 163000 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20240619 | 162900 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20240619 | 162800 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20240619 | 162700 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20240619 | 162600 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20240619 | 162500 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20240619 | 162400 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20240619 | 162300 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20240619 | 162200 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20240619 | 162100 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20240619 | 162000 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20240619 | 161900 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20240619 | 161800 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20240619 | 161700 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20240619 | 161600 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20240619 | 161500 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20240619 | 161400 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20240619 | 161300 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20240619 | 161200 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 17069 |
| 183 | 20240619 | 161100 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20240619 | 161000 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20240619 | 160900 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20240619 | 160800 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20240619 | 160700 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20240619 | 160600 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20240619 | 160500 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20240619 | 160400 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20240619 | 160300 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20240619 | 160200 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20240619 | 160100 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20240619 | 160000 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20240619 | 155900 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20240619 | 155800 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20240619 | 155700 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20240619 | 155600 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20240619 | 155500 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20240619 | 155400 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20240619 | 155300 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20240619 | 155200 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20240619 | 155100 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20240619 | 155000 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20240619 | 154900 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20240619 | 154800 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20240619 | 154700 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20240619 | 154600 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20240619 | 154500 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20240619 | 154400 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20240619 | 154300 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20240619 | 154200 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 17069 |
| 213 | 20240619 | 154100 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20240619 | 154000 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20240619 | 153900 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20240619 | 153800 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20240619 | 153700 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20240619 | 153600 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20240619 | 153500 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20240619 | 153400 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20240619 | 153300 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20240619 | 153200 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20240619 | 153100 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20240619 | 153000 | 21267960300 | 23000 | 23000 | 23000 | 23000 | 17069 |
| 225 | 20240619 | 152900 | 20875373300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 226 | 20240619 | 152800 | 20875373300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 227 | 20240619 | 152700 | 20875373300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 228 | 20240619 | 152600 | 20875373300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 229 | 20240619 | 152500 | 20875373300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 230 | 20240619 | 152400 | 20875373300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 231 | 20240619 | 152300 | 20875373300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 232 | 20240619 | 152200 | 20875373300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 233 | 20240619 | 152100 | 20875373300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 234 | 20240619 | 152000 | 20875373300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 235 | 20240619 | 151900 | 20875373300 | 22950 | 23000 | 23050 | 22950 | 6024 |
| 236 | 20240619 | 151800 | 20736870350 | 23000 | 22950 | 23000 | 22950 | 5042 |
| 237 | 20240619 | 151700 | 20620928650 | 22950 | 22950 | 23000 | 22900 | 1142 |
| 238 | 20240619 | 151600 | 20594726650 | 22950 | 22950 | 23000 | 22900 | 10258 |
| 239 | 20240619 | 151500 | 20359022250 | 22950 | 23000 | 23000 | 22950 | 5462 |
| 240 | 20240619 | 151400 | 20233664500 | 22950 | 22950 | 23000 | 22950 | 3267 |
| 241 | 20240619 | 151300 | 20158634150 | 22950 | 22950 | 23000 | 22950 | 1661 |
| 242 | 20240619 | 151200 | 20120513800 | 22950 | 22950 | 23000 | 22950 | 357 |
| 243 | 20240619 | 151100 | 20112320400 | 22950 | 23000 | 23000 | 22950 | 4790 |
| 244 | 20240619 | 151000 | 20002224600 | 23000 | 23000 | 23050 | 23000 | 4010 |
| 245 | 20240619 | 150900 | 19909994300 | 23000 | 23000 | 23050 | 23000 | 831 |
| 246 | 20240619 | 150800 | 19890880350 | 23050 | 23000 | 23050 | 23000 | 3868 |
| 247 | 20240619 | 150700 | 19801907400 | 23000 | 23050 | 23050 | 23000 | 1908 |
| 248 | 20240619 | 150600 | 19757984900 | 23000 | 23050 | 23050 | 23000 | 374 |
| 249 | 20240619 | 150500 | 19749377150 | 23000 | 23000 | 23050 | 23000 | 1295 |
| 250 | 20240619 | 150400 | 19719591050 | 23000 | 23050 | 23050 | 23000 | 860 |
| 251 | 20240619 | 150300 | 19699799900 | 23050 | 23050 | 23100 | 23000 | 2407 |
| 252 | 20240619 | 150200 | 19644327800 | 23050 | 23050 | 23100 | 23050 | 1953 |
| 253 | 20240619 | 150100 | 19599310150 | 23050 | 23050 | 23100 | 23050 | 720 |
| 254 | 20240619 | 150000 | 19582714100 | 23100 | 23050 | 23100 | 23050 | 472 |
| 255 | 20240619 | 145900 | 19571828000 | 23050 | 23100 | 23100 | 23050 | 643 |
| 256 | 20240619 | 145800 | 19557003550 | 23050 | 23050 | 23100 | 23050 | 632 |
| 257 | 20240619 | 145700 | 19542432800 | 23050 | 23100 | 23100 | 23050 | 444 |
| 258 | 20240619 | 145600 | 19532196100 | 23100 | 23050 | 23100 | 23050 | 1451 |
| 259 | 20240619 | 145500 | 19498719050 | 23050 | 23050 | 23100 | 23050 | 1190 |
| 260 | 20240619 | 145400 | 19471274550 | 23100 | 23050 | 23100 | 23050 | 996 |
| 261 | 20240619 | 145300 | 19448310700 | 23050 | 23050 | 23100 | 23050 | 582 |
| 262 | 20240619 | 145200 | 19434891950 | 23050 | 23050 | 23050 | 23050 | 287 |
| 263 | 20240619 | 145100 | 19428276600 | 23050 | 23050 | 23050 | 23000 | 2208 |
| 264 | 20240619 | 145000 | 19377383350 | 23050 | 23100 | 23100 | 23050 | 2819 |
| 265 | 20240619 | 144900 | 19312405100 | 23050 | 23050 | 23100 | 23050 | 636 |
| 266 | 20240619 | 144800 | 19297744050 | 23050 | 23100 | 23100 | 23050 | 762 |
| 267 | 20240619 | 144700 | 19280176550 | 23050 | 23050 | 23050 | 23050 | 376 |
| 268 | 20240619 | 144600 | 19271509750 | 23100 | 23050 | 23100 | 23050 | 307 |
| 269 | 20240619 | 144500 | 19264433300 | 23050 | 23050 | 23050 | 23050 | 3738 |
| 270 | 20240619 | 144400 | 19178272400 | 23050 | 23100 | 23100 | 23050 | 702 |
| 271 | 20240619 | 144300 | 19162088600 | 23050 | 23100 | 23100 | 23050 | 2355 |
| 272 | 20240619 | 144200 | 19107802800 | 23100 | 23050 | 23100 | 23000 | 4017 |
| 273 | 20240619 | 144100 | 19015090250 | 23050 | 23050 | 23050 | 23050 | 381 |
| 274 | 20240619 | 144000 | 19006308200 | 23050 | 23050 | 23050 | 23050 | 2578 |
| 275 | 20240619 | 143900 | 18946885300 | 23050 | 23050 | 23100 | 23050 | 792 |
| 276 | 20240619 | 143800 | 18928629600 | 23050 | 23050 | 23100 | 23050 | 480 |
| 277 | 20240619 | 143700 | 18917565100 | 23050 | 23050 | 23100 | 23050 | 562 |
| 278 | 20240619 | 143600 | 18904610750 | 23000 | 23050 | 23100 | 23000 | 1054 |
| 279 | 20240619 | 143500 | 18880326750 | 23050 | 23050 | 23050 | 23050 | 2293 |
| 280 | 20240619 | 143400 | 18827473100 | 23050 | 23050 | 23100 | 23000 | 3966 |
| 281 | 20240619 | 143300 | 18736066600 | 23050 | 23050 | 23100 | 23050 | 1177 |
| 282 | 20240619 | 143200 | 18708936700 | 23050 | 23050 | 23100 | 23050 | 934 |
| 283 | 20240619 | 143100 | 18687405600 | 23050 | 23100 | 23100 | 23050 | 1708 |
| 284 | 20240619 | 143000 | 18648035700 | 23050 | 23000 | 23100 | 23000 | 2054 |
| 285 | 20240619 | 142900 | 18600692250 | 23000 | 23000 | 23000 | 23000 | 419 |
| 286 | 20240619 | 142800 | 18591055250 | 23000 | 23000 | 23050 | 23000 | 525 |
| 287 | 20240619 | 142700 | 18578977650 | 23000 | 23000 | 23050 | 23000 | 714 |
| 288 | 20240619 | 142600 | 18562554500 | 23000 | 23050 | 23050 | 23000 | 1140 |
| 289 | 20240619 | 142500 | 18536278250 | 23050 | 23050 | 23100 | 23050 | 1658 |
| 290 | 20240619 | 142400 | 18498055750 | 23050 | 23050 | 23100 | 23050 | 534 |
| 291 | 20240619 | 142300 | 18485742000 | 23100 | 23050 | 23100 | 23050 | 711 |
| 292 | 20240619 | 142200 | 18469350900 | 23050 | 23100 | 23100 | 23050 | 604 |
| 293 | 20240619 | 142100 | 18455426700 | 23100 | 23050 | 23100 | 23050 | 325 |
| 294 | 20240619 | 142000 | 18447934700 | 23050 | 23050 | 23100 | 23050 | 261 |
| 295 | 20240619 | 141900 | 18441917900 | 23050 | 23050 | 23050 | 23050 | 1493 |
| 296 | 20240619 | 141800 | 18407504250 | 23050 | 23050 | 23100 | 23050 | 1349 |
| 297 | 20240619 | 141700 | 18376407400 | 23050 | 23100 | 23100 | 23050 | 795 |
| 298 | 20240619 | 141600 | 18358071300 | 23050 | 23050 | 23100 | 23050 | 495 |
| 299 | 20240619 | 141500 | 18346661250 | 23050 | 23050 | 23050 | 23050 | 308 |
| 300 | 20240619 | 141400 | 18339561850 | 23050 | 23050 | 23050 | 23050 | 508 |
| 301 | 20240619 | 141300 | 18327852450 | 23050 | 23050 | 23100 | 23000 | 534 |
| 302 | 20240619 | 141200 | 18315545400 | 23100 | 23050 | 23100 | 23000 | 1375 |
| 303 | 20240619 | 141100 | 18283854200 | 23050 | 23050 | 23100 | 23050 | 831 |
| 304 | 20240619 | 141000 | 18264694000 | 23050 | 23050 | 23050 | 23050 | 2099 |
| 305 | 20240619 | 140900 | 18216312050 | 23050 | 23050 | 23100 | 23050 | 931 |
| 306 | 20240619 | 140800 | 18194852100 | 23050 | 23100 | 23150 | 23050 | 879 |
| 307 | 20240619 | 140700 | 18174564050 | 23100 | 23100 | 23150 | 23100 | 689 |
| 308 | 20240619 | 140600 | 18158648100 | 23150 | 23150 | 23200 | 23100 | 1089 |
| 309 | 20240619 | 140500 | 18133439300 | 23100 | 23150 | 23200 | 23100 | 1331 |
| 310 | 20240619 | 140400 | 18102622150 | 23150 | 23150 | 23200 | 23100 | 3353 |
| 311 | 20240619 | 140300 | 18025000850 | 23100 | 23100 | 23150 | 23100 | 2339 |
| 312 | 20240619 | 140200 | 17970969800 | 23100 | 23100 | 23150 | 23050 | 6046 |
| 313 | 20240619 | 140100 | 17831320500 | 23100 | 23100 | 23100 | 23000 | 201 |
| 314 | 20240619 | 140000 | 17826687900 | 23050 | 23050 | 23050 | 23050 | 5251 |
| 315 | 20240619 | 135900 | 17705652350 | 23050 | 23050 | 23050 | 23050 | 653 |
| 316 | 20240619 | 135800 | 17690600700 | 23050 | 23050 | 23100 | 23050 | 462 |
| 317 | 20240619 | 135700 | 17679951450 | 23050 | 23000 | 23050 | 23000 | 1390 |
| 318 | 20240619 | 135600 | 17647927900 | 23050 | 23050 | 23100 | 23000 | 1811 |
| 319 | 20240619 | 135500 | 17606187800 | 23050 | 23050 | 23050 | 23050 | 357 |
| 320 | 20240619 | 135400 | 17597958950 | 23050 | 23050 | 23100 | 23050 | 580 |
| 321 | 20240619 | 135300 | 17584589450 | 23050 | 23100 | 23100 | 23050 | 793 |
| 322 | 20240619 | 135200 | 17566288000 | 23100 | 23050 | 23100 | 23050 | 1503 |
| 323 | 20240619 | 135100 | 17531615650 | 23050 | 23050 | 23100 | 23050 | 618 |
| 324 | 20240619 | 135000 | 17517365800 | 23100 | 23050 | 23100 | 23050 | 511 |
| 325 | 20240619 | 134900 | 17505581450 | 23050 | 23050 | 23100 | 23050 | 322 |
| 326 | 20240619 | 134800 | 17498153300 | 23100 | 23050 | 23100 | 23050 | 971 |
| 327 | 20240619 | 134700 | 17475771300 | 23050 | 23000 | 23050 | 23000 | 1619 |
| 328 | 20240619 | 134600 | 17438459350 | 23050 | 23050 | 23050 | 23000 | 417 |
| 329 | 20240619 | 134500 | 17428853500 | 23050 | 23050 | 23050 | 23050 | 741 |
| 330 | 20240619 | 134400 | 17411773450 | 23050 | 23050 | 23050 | 23000 | 234 |
| 331 | 20240619 | 134300 | 17406382100 | 23050 | 23050 | 23100 | 23000 | 389 |
| 332 | 20240619 | 134200 | 17397418100 | 23050 | 23050 | 23050 | 23050 | 674 |
| 333 | 20240619 | 134100 | 17381882400 | 23050 | 23050 | 23050 | 23000 | 1084 |
| 334 | 20240619 | 134000 | 17356906800 | 23050 | 23050 | 23050 | 23000 | 307 |
| 335 | 20240619 | 133900 | 17349837900 | 23100 | 23050 | 23100 | 23000 | 1618 |
| 336 | 20240619 | 133800 | 17312576700 | 23000 | 23000 | 23050 | 23000 | 814 |
| 337 | 20240619 | 133700 | 17293838050 | 23000 | 23050 | 23050 | 23000 | 2075 |
| 338 | 20240619 | 133600 | 17246040700 | 23000 | 23050 | 23050 | 23000 | 533 |
| 339 | 20240619 | 133500 | 17233781250 | 23050 | 23000 | 23050 | 23000 | 237 |
| 340 | 20240619 | 133400 | 17228330200 | 23000 | 23000 | 23050 | 23000 | 1268 |
| 341 | 20240619 | 133300 | 17199141100 | 23000 | 23000 | 23000 | 22950 | 435 |
| 342 | 20240619 | 133200 | 17189142900 | 23000 | 23000 | 23000 | 22950 | 734 |
| 343 | 20240619 | 133100 | 17172280700 | 22950 | 23000 | 23000 | 22950 | 1700 |
| 344 | 20240619 | 133000 | 17133259050 | 23050 | 22950 | 23050 | 22950 | 1377 |
| 345 | 20240619 | 132900 | 17101606700 | 23000 | 22950 | 23000 | 22950 | 452 |
| 346 | 20240619 | 132800 | 17091227250 | 23000 | 23000 | 23000 | 22950 | 558 |
| 347 | 20240619 | 132700 | 17078411300 | 23000 | 23000 | 23000 | 22950 | 241 |
| 348 | 20240619 | 132600 | 17072877650 | 22950 | 23050 | 23050 | 22950 | 3534 |
| 349 | 20240619 | 132500 | 16991592100 | 23050 | 23000 | 23050 | 23000 | 1421 |
| 350 | 20240619 | 132400 | 16958903450 | 23000 | 23000 | 23050 | 23000 | 522 |
| 351 | 20240619 | 132300 | 16946894800 | 23050 | 23000 | 23050 | 23000 | 482 |
| 352 | 20240619 | 132200 | 16935807200 | 23050 | 23000 | 23050 | 23000 | 1103 |
| 353 | 20240619 | 132100 | 16910437800 | 23000 | 23050 | 23050 | 23000 | 1383 |
| 354 | 20240619 | 132000 | 16878574400 | 23050 | 23000 | 23050 | 23000 | 943 |
| 355 | 20240619 | 131900 | 16856844900 | 23050 | 23050 | 23050 | 23000 | 1175 |
| 356 | 20240619 | 131800 | 16829817100 | 23000 | 23050 | 23050 | 23000 | 765 |
| 357 | 20240619 | 131700 | 16812196600 | 23000 | 23050 | 23050 | 23000 | 324 |
| 358 | 20240619 | 131600 | 16804739400 | 23000 | 23050 | 23050 | 23000 | 1220 |
| 359 | 20240619 | 131500 | 16776679050 | 23000 | 23000 | 23050 | 23000 | 1039 |
| 360 | 20240619 | 131400 | 16752780900 | 23000 | 23050 | 23050 | 23000 | 553 |
| 361 | 20240619 | 131300 | 16740061200 | 23050 | 23000 | 23050 | 23000 | 219 |
| 362 | 20240619 | 131200 | 16735021000 | 23050 | 23000 | 23050 | 23000 | 284 |
| 363 | 20240619 | 131100 | 16728487150 | 23050 | 23000 | 23050 | 23000 | 795 |
| 364 | 20240619 | 131000 | 16710198700 | 23000 | 23050 | 23050 | 23000 | 517 |
| 365 | 20240619 | 130900 | 16698304550 | 23000 | 23000 | 23050 | 23000 | 656 |
| 366 | 20240619 | 130800 | 16683214800 | 23050 | 23050 | 23050 | 23000 | 322 |
| 367 | 20240619 | 130700 | 16675807950 | 23000 | 23050 | 23050 | 23000 | 514 |
| 368 | 20240619 | 130600 | 16663980500 | 23000 | 23000 | 23050 | 23000 | 771 |
| 369 | 20240619 | 130500 | 16646246950 | 23000 | 23000 | 23050 | 23000 | 588 |
| 370 | 20240619 | 130400 | 16632714150 | 23000 | 22900 | 23050 | 22900 | 4337 |
| 371 | 20240619 | 130300 | 16533038400 | 22900 | 22900 | 22950 | 22900 | 1346 |
| 372 | 20240619 | 130200 | 16502190000 | 22850 | 22900 | 22950 | 22850 | 786 |
| 373 | 20240619 | 130100 | 16484203000 | 22950 | 22900 | 22950 | 22850 | 937 |
| 374 | 20240619 | 130000 | 16462762850 | 22950 | 22850 | 22950 | 22850 | 721 |
| 375 | 20240619 | 125900 | 16446262200 | 22850 | 22900 | 22950 | 22850 | 2850 |
| 376 | 20240619 | 125800 | 16381004300 | 22900 | 22900 | 22950 | 22900 | 320 |
| 377 | 20240619 | 125700 | 16373676150 | 22900 | 22850 | 22950 | 22850 | 917 |
| 378 | 20240619 | 125600 | 16352687550 | 22900 | 22900 | 22950 | 22900 | 2941 |
| 379 | 20240619 | 125500 | 16285323350 | 22900 | 23000 | 23000 | 22900 | 548 |
| 380 | 20240619 | 125400 | 16272769950 | 22950 | 22850 | 22950 | 22850 | 2661 |
| 381 | 20240619 | 125300 | 16211746650 | 22900 | 22900 | 22900 | 22850 | 1380 |
| 382 | 20240619 | 125200 | 16180147700 | 22900 | 22900 | 22900 | 22900 | 343 |
| 383 | 20240619 | 125100 | 16172293000 | 22900 | 22900 | 22900 | 22850 | 1398 |
| 384 | 20240619 | 125000 | 16140285250 | 22900 | 22950 | 22950 | 22900 | 1331 |
| 385 | 20240619 | 124900 | 16109802650 | 22900 | 22950 | 23000 | 22900 | 2530 |
| 386 | 20240619 | 124800 | 16051783950 | 22950 | 22900 | 22950 | 22900 | 641 |
| 387 | 20240619 | 124700 | 16037101400 | 22900 | 22950 | 22950 | 22900 | 1734 |
| 388 | 20240619 | 124600 | 15997392550 | 22950 | 22950 | 22950 | 22900 | 535 |
| 389 | 20240619 | 124500 | 15985139600 | 22900 | 22900 | 22950 | 22900 | 1202 |
| 390 | 20240619 | 124400 | 15957613050 | 22900 | 22900 | 22950 | 22900 | 1401 |
| 391 | 20240619 | 124300 | 15925518550 | 22950 | 22900 | 23000 | 22900 | 1195 |
| 392 | 20240619 | 124200 | 15898125200 | 22900 | 22950 | 22950 | 22900 | 1109 |
| 393 | 20240619 | 124100 | 15872701400 | 22900 | 22950 | 22950 | 22900 | 1495 |
| 394 | 20240619 | 124000 | 15838395900 | 22950 | 22900 | 22950 | 22900 | 1009 |
| 395 | 20240619 | 123900 | 15815252650 | 22900 | 22950 | 22950 | 22900 | 2201 |
| 396 | 20240619 | 123800 | 15764848550 | 22950 | 22900 | 22950 | 22900 | 1013 |
| 397 | 20240619 | 123700 | 15741645800 | 22900 | 22950 | 22950 | 22900 | 2537 |
| 398 | 20240619 | 123600 | 15683462000 | 22950 | 22950 | 22950 | 22950 | 654 |
| 399 | 20240619 | 123500 | 15668452700 | 22950 | 22950 | 23000 | 22950 | 740 |
| 400 | 20240619 | 123400 | 15651469650 | 22950 | 22950 | 22950 | 22950 | 1128 |
| 401 | 20240619 | 123300 | 15625582050 | 22950 | 22950 | 23000 | 22950 | 1056 |
| 402 | 20240619 | 123200 | 15601346800 | 22950 | 22950 | 23050 | 22950 | 691 |
| 403 | 20240619 | 123100 | 15585478100 | 23000 | 23000 | 23050 | 23000 | 777 |
| 404 | 20240619 | 123000 | 15567603200 | 23000 | 23000 | 23050 | 23000 | 1465 |
| 405 | 20240619 | 122900 | 15533906900 | 23050 | 23050 | 23050 | 23000 | 728 |
| 406 | 20240619 | 122800 | 15517158750 | 23000 | 23050 | 23050 | 23000 | 830 |
| 407 | 20240619 | 122700 | 15498065350 | 23000 | 23000 | 23000 | 23000 | 969 |
| 408 | 20240619 | 122600 | 15475778350 | 23050 | 23000 | 23050 | 23000 | 1847 |
| 409 | 20240619 | 122500 | 15433290100 | 23000 | 22950 | 23000 | 22950 | 2666 |
| 410 | 20240619 | 122400 | 15372080450 | 22950 | 22950 | 23000 | 22950 | 931 |
| 411 | 20240619 | 122300 | 15350713900 | 23000 | 22950 | 23000 | 22950 | 1317 |
| 412 | 20240619 | 122200 | 15320484800 | 22950 | 22950 | 23000 | 22950 | 1089 |
| 413 | 20240619 | 122100 | 15295482850 | 22950 | 22950 | 22950 | 22950 | 609 |
| 414 | 20240619 | 122000 | 15281506300 | 22950 | 22950 | 22950 | 22900 | 527 |
| 415 | 20240619 | 121900 | 15269413250 | 22900 | 22900 | 22950 | 22900 | 2692 |
| 416 | 20240619 | 121800 | 15207646700 | 22900 | 22900 | 22950 | 22900 | 1805 |
| 417 | 20240619 | 121700 | 15166310200 | 22850 | 22850 | 22900 | 22850 | 2225 |
| 418 | 20240619 | 121600 | 15115363350 | 22900 | 22900 | 22900 | 22850 | 5947 |
| 419 | 20240619 | 121500 | 14979320350 | 22900 | 22900 | 22950 | 22900 | 2218 |
| 420 | 20240619 | 121400 | 14928526900 | 22900 | 22900 | 22950 | 22900 | 1401 |
| 421 | 20240619 | 121300 | 14896442500 | 22900 | 22850 | 23000 | 22850 | 4264 |
| 422 | 20240619 | 121200 | 14798724700 | 22850 | 22900 | 22950 | 22850 | 9011 |
| 423 | 20240619 | 121100 | 14592497900 | 22900 | 22950 | 22950 | 22900 | 4157 |
| 424 | 20240619 | 121000 | 14497296850 | 22900 | 22950 | 22950 | 22900 | 1112 |
| 425 | 20240619 | 120900 | 14471806900 | 22950 | 23000 | 23000 | 22950 | 5959 |
| 426 | 20240619 | 120800 | 14335015500 | 23000 | 22950 | 23000 | 22950 | 2049 |
| 427 | 20240619 | 120700 | 14287906900 | 22950 | 23000 | 23000 | 22950 | 5178 |
| 428 | 20240619 | 120600 | 14168871300 | 23000 | 23000 | 23050 | 23000 | 1315 |
| 429 | 20240619 | 120500 | 14138622250 | 23000 | 23000 | 23050 | 23000 | 2325 |
| 430 | 20240619 | 120400 | 14085134550 | 23050 | 23050 | 23050 | 23000 | 1488 |
| 431 | 20240619 | 120300 | 14050904850 | 23050 | 23000 | 23050 | 23000 | 751 |
| 432 | 20240619 | 120200 | 14033618000 | 23050 | 23050 | 23050 | 23000 | 2333 |
| 433 | 20240619 | 120100 | 13979870200 | 23100 | 23050 | 23100 | 23050 | 2406 |
| 434 | 20240619 | 120000 | 13924411750 | 23050 | 23050 | 23100 | 23050 | 1508 |
| 435 | 20240619 | 115900 | 13889609850 | 23050 | 23100 | 23100 | 23050 | 803 |
| 436 | 20240619 | 115800 | 13871098250 | 23050 | 23100 | 23100 | 23050 | 939 |
| 437 | 20240619 | 115700 | 13849432250 | 23050 | 23050 | 23150 | 23050 | 4873 |
| 438 | 20240619 | 115600 | 13736878000 | 23050 | 23050 | 23100 | 23050 | 757 |
| 439 | 20240619 | 115500 | 13719428250 | 23100 | 23050 | 23100 | 23000 | 1334 |
| 440 | 20240619 | 115400 | 13688688250 | 23050 | 23050 | 23100 | 23050 | 1252 |
| 441 | 20240619 | 115300 | 13659828650 | 23050 | 23050 | 23100 | 23050 | 1510 |
| 442 | 20240619 | 115200 | 13625022300 | 23100 | 23050 | 23100 | 23050 | 506 |
| 443 | 20240619 | 115100 | 13613357550 | 23050 | 23050 | 23100 | 23050 | 2115 |
| 444 | 20240619 | 115000 | 13564605550 | 23050 | 23050 | 23100 | 23050 | 1569 |
| 445 | 20240619 | 114900 | 13528439450 | 23050 | 23050 | 23100 | 23050 | 2056 |
| 446 | 20240619 | 114800 | 13481032500 | 23050 | 23050 | 23050 | 23000 | 1325 |
| 447 | 20240619 | 114700 | 13450523300 | 23050 | 23000 | 23050 | 23000 | 3097 |
| 448 | 20240619 | 114600 | 13379174600 | 23000 | 23050 | 23050 | 23000 | 1194 |
| 449 | 20240619 | 114500 | 13351698900 | 23050 | 23000 | 23050 | 23000 | 1117 |
| 450 | 20240619 | 114400 | 13326003950 | 23000 | 22950 | 23000 | 22950 | 3990 |
| 451 | 20240619 | 114300 | 13234252000 | 22950 | 23000 | 23000 | 22950 | 2046 |
| 452 | 20240619 | 114200 | 13187277950 | 23000 | 22950 | 23000 | 22950 | 6076 |
| 453 | 20240619 | 114100 | 13047830950 | 22950 | 22950 | 23000 | 22950 | 2494 |
| 454 | 20240619 | 114000 | 12990591350 | 22950 | 23050 | 23050 | 22950 | 10291 |
| 455 | 20240619 | 113900 | 12753973100 | 23000 | 23050 | 23050 | 23000 | 2360 |
| 456 | 20240619 | 113800 | 12699639500 | 23000 | 23100 | 23100 | 23000 | 1540 |
| 457 | 20240619 | 113700 | 12664202100 | 23000 | 23000 | 23100 | 23000 | 2911 |
| 458 | 20240619 | 113600 | 12597103950 | 23000 | 23050 | 23100 | 23000 | 2526 |
| 459 | 20240619 | 113500 | 12538907900 | 23000 | 23050 | 23050 | 23000 | 1916 |
| 460 | 20240619 | 113400 | 12494838250 | 23050 | 23050 | 23050 | 23000 | 2743 |
| 461 | 20240619 | 113300 | 12431742800 | 23050 | 23100 | 23100 | 23000 | 6800 |
| 462 | 20240619 | 113200 | 12275022900 | 23050 | 23100 | 23100 | 23050 | 2325 |
| 463 | 20240619 | 113100 | 12221337800 | 23100 | 23100 | 23150 | 23050 | 3560 |
| 464 | 20240619 | 113000 | 12139132900 | 23100 | 23000 | 23100 | 23000 | 2266 |
| 465 | 20240619 | 112900 | 12086923100 | 23000 | 23000 | 23050 | 23000 | 4736 |
| 466 | 20240619 | 112800 | 11977864150 | 23000 | 23050 | 23050 | 23000 | 15779 |
| 467 | 20240619 | 112700 | 11614938050 | 23000 | 23050 | 23100 | 23000 | 17062 |
| 468 | 20240619 | 112600 | 11222154000 | 23000 | 23050 | 23100 | 23000 | 29894 |
| 469 | 20240619 | 112500 | 10533792950 | 23050 | 23100 | 23100 | 23050 | 4890 |
| 470 | 20240619 | 112400 | 10420961100 | 23100 | 23100 | 23100 | 23050 | 11000 |
| 471 | 20240619 | 112300 | 10166986100 | 23100 | 23150 | 23200 | 23100 | 9856 |
| 472 | 20240619 | 112200 | 9939075050 | 23150 | 23150 | 23200 | 23150 | 1832 |
| 473 | 20240619 | 112100 | 9896664150 | 23150 | 23150 | 23200 | 23150 | 1605 |
| 474 | 20240619 | 112000 | 9859508150 | 23150 | 23150 | 23200 | 23150 | 1797 |
| 475 | 20240619 | 111900 | 9817907400 | 23150 | 23150 | 23200 | 23150 | 1848 |
| 476 | 20240619 | 111800 | 9775124650 | 23150 | 23150 | 23200 | 23150 | 1416 |
| 477 | 20240619 | 111700 | 9742343200 | 23150 | 23150 | 23200 | 23150 | 2574 |
| 478 | 20240619 | 111600 | 9682754850 | 23150 | 23150 | 23200 | 23150 | 2233 |
| 479 | 20240619 | 111500 | 9631043900 | 23200 | 23150 | 23200 | 23150 | 3275 |
| 480 | 20240619 | 111400 | 9555215800 | 23150 | 23150 | 23200 | 23150 | 1493 |
| 481 | 20240619 | 111300 | 9520644900 | 23150 | 23200 | 23200 | 23150 | 3358 |
| 482 | 20240619 | 111200 | 9442806850 | 23200 | 23250 | 23250 | 23200 | 5858 |
| 483 | 20240619 | 111100 | 9306749150 | 23200 | 23150 | 23250 | 23150 | 2116 |
| 484 | 20240619 | 111000 | 9257647750 | 23150 | 23200 | 23250 | 23150 | 3955 |
| 485 | 20240619 | 110900 | 9165934700 | 23200 | 23200 | 23250 | 23200 | 1414 |
| 486 | 20240619 | 110800 | 9133129350 | 23200 | 23200 | 23250 | 23200 | 2850 |
| 487 | 20240619 | 110700 | 9067008900 | 23200 | 23250 | 23250 | 23200 | 2770 |
| 488 | 20240619 | 110600 | 9002624250 | 23250 | 23250 | 23300 | 23250 | 1460 |
| 489 | 20240619 | 110500 | 8968668150 | 23200 | 23250 | 23300 | 23200 | 1959 |
| 490 | 20240619 | 110400 | 8923155850 | 23250 | 23250 | 23250 | 23200 | 4625 |
| 491 | 20240619 | 110300 | 8815628950 | 23250 | 23200 | 23250 | 23200 | 1778 |
| 492 | 20240619 | 110200 | 8774315450 | 23200 | 23200 | 23250 | 23200 | 1546 |
| 493 | 20240619 | 110100 | 8738425250 | 23200 | 23250 | 23300 | 23200 | 3053 |
| 494 | 20240619 | 110000 | 8667438750 | 23250 | 23250 | 23300 | 23250 | 2492 |
| 495 | 20240619 | 105900 | 8609394600 | 23250 | 23250 | 23300 | 23250 | 1426 |
| 496 | 20240619 | 105800 | 8576236950 | 23250 | 23200 | 23300 | 23200 | 2422 |
| 497 | 20240619 | 105700 | 8519947500 | 23200 | 23200 | 23250 | 23200 | 2713 |
| 498 | 20240619 | 105600 | 8457005850 | 23200 | 23250 | 23250 | 23150 | 12836 |
| 499 | 20240619 | 105500 | 8159122750 | 23250 | 23300 | 23300 | 23250 | 2287 |
| 500 | 20240619 | 105400 | 8105942200 | 23300 | 23300 | 23350 | 23300 | 6612 |
| 501 | 20240619 | 105300 | 7951879000 | 23300 | 23300 | 23350 | 23300 | 747 |
| 502 | 20240619 | 105200 | 7934473850 | 23300 | 23350 | 23350 | 23300 | 931 |
| 503 | 20240619 | 105100 | 7912772300 | 23300 | 23300 | 23350 | 23300 | 1624 |
| 504 | 20240619 | 105000 | 7874880100 | 23300 | 23350 | 23350 | 23300 | 726 |
| 505 | 20240619 | 104900 | 7857948250 | 23350 | 23300 | 23350 | 23300 | 1746 |
| 506 | 20240619 | 104800 | 7817208150 | 23300 | 23350 | 23350 | 23300 | 2111 |
| 507 | 20240619 | 104700 | 7767937250 | 23400 | 23300 | 23400 | 23300 | 1224 |
| 508 | 20240619 | 104600 | 7739359850 | 23300 | 23300 | 23350 | 23300 | 471 |
| 509 | 20240619 | 104500 | 7728385400 | 23300 | 23300 | 23350 | 23300 | 1610 |
| 510 | 20240619 | 104400 | 7690843750 | 23300 | 23300 | 23350 | 23300 | 817 |
| 511 | 20240619 | 104300 | 7671800150 | 23350 | 23300 | 23350 | 23300 | 3193 |
| 512 | 20240619 | 104200 | 7597387350 | 23350 | 23350 | 23350 | 23300 | 2281 |
| 513 | 20240619 | 104100 | 7544193650 | 23300 | 23350 | 23350 | 23300 | 1823 |
| 514 | 20240619 | 104000 | 7501645450 | 23350 | 23350 | 23400 | 23300 | 1915 |
| 515 | 20240619 | 103900 | 7456948400 | 23350 | 23400 | 23400 | 23350 | 746 |
| 516 | 20240619 | 103800 | 7439519350 | 23400 | 23400 | 23450 | 23400 | 1631 |
| 517 | 20240619 | 103700 | 7401352400 | 23450 | 23400 | 23450 | 23400 | 221 |
| 518 | 20240619 | 103600 | 7396180050 | 23350 | 23400 | 23400 | 23300 | 4302 |
| 519 | 20240619 | 103500 | 7295633200 | 23350 | 23350 | 23400 | 23300 | 2782 |
| 520 | 20240619 | 103400 | 7230723700 | 23350 | 23350 | 23400 | 23350 | 2844 |
| 521 | 20240619 | 103300 | 7164315850 | 23350 | 23400 | 23400 | 23350 | 2539 |
| 522 | 20240619 | 103200 | 7104978150 | 23350 | 23350 | 23400 | 23350 | 6301 |
| 523 | 20240619 | 103100 | 6957842950 | 23350 | 23350 | 23400 | 23350 | 1077 |
| 524 | 20240619 | 103000 | 6932691100 | 23350 | 23400 | 23400 | 23350 | 3752 |
| 525 | 20240619 | 102900 | 6844942800 | 23450 | 23400 | 23450 | 23400 | 1362 |
| 526 | 20240619 | 102800 | 6813071500 | 23400 | 23400 | 23450 | 23350 | 907 |
| 527 | 20240619 | 102700 | 6791852800 | 23400 | 23450 | 23450 | 23400 | 832 |
| 528 | 20240619 | 102600 | 6772383250 | 23400 | 23450 | 23450 | 23400 | 2340 |
| 529 | 20240619 | 102500 | 6717624450 | 23450 | 23500 | 23500 | 23400 | 1779 |
| 530 | 20240619 | 102400 | 6675974850 | 23450 | 23400 | 23450 | 23400 | 1004 |
| 531 | 20240619 | 102300 | 6652450200 | 23400 | 23400 | 23450 | 23400 | 1251 |
| 532 | 20240619 | 102200 | 6623176150 | 23450 | 23400 | 23450 | 23400 | 1667 |
| 533 | 20240619 | 102100 | 6584113050 | 23400 | 23400 | 23450 | 23400 | 428 |
| 534 | 20240619 | 102000 | 6574096450 | 23400 | 23400 | 23450 | 23400 | 826 |
| 535 | 20240619 | 101900 | 6554765350 | 23500 | 23450 | 23500 | 23450 | 1356 |
| 536 | 20240619 | 101800 | 6522967000 | 23450 | 23500 | 23500 | 23450 | 3340 |
| 537 | 20240619 | 101700 | 6444633750 | 23500 | 23500 | 23500 | 23450 | 2630 |
| 538 | 20240619 | 101600 | 6382835150 | 23450 | 23500 | 23500 | 23450 | 406 |
| 539 | 20240619 | 101500 | 6373313900 | 23450 | 23450 | 23500 | 23450 | 466 |
| 540 | 20240619 | 101400 | 6362385900 | 23450 | 23450 | 23500 | 23450 | 6613 |
| 541 | 20240619 | 101300 | 6207309550 | 23400 | 23450 | 23500 | 23400 | 1365 |
| 542 | 20240619 | 101200 | 6175335350 | 23500 | 23450 | 23500 | 23400 | 1032 |
| 543 | 20240619 | 101100 | 6151134850 | 23450 | 23450 | 23500 | 23450 | 2828 |
| 544 | 20240619 | 101000 | 6084817850 | 23500 | 23450 | 23500 | 23450 | 1508 |
| 545 | 20240619 | 100900 | 6049447350 | 23450 | 23450 | 23500 | 23450 | 846 |
| 546 | 20240619 | 100800 | 6029608600 | 23450 | 23500 | 23500 | 23450 | 1803 |
| 547 | 20240619 | 100700 | 5987274200 | 23500 | 23450 | 23500 | 23450 | 2693 |
| 548 | 20240619 | 100600 | 5924118350 | 23450 | 23450 | 23500 | 23450 | 2008 |
| 549 | 20240619 | 100500 | 5876997350 | 23450 | 23500 | 23550 | 23450 | 1587 |
| 550 | 20240619 | 100400 | 5839707200 | 23500 | 23550 | 23550 | 23450 | 3570 |
| 551 | 20240619 | 100300 | 5755818550 | 23500 | 23500 | 23550 | 23500 | 1129 |
| 552 | 20240619 | 100200 | 5729274850 | 23500 | 23500 | 23550 | 23450 | 2281 |
| 553 | 20240619 | 100100 | 5675664750 | 23550 | 23500 | 23550 | 23450 | 3430 |
| 554 | 20240619 | 100000 | 5595058400 | 23550 | 23500 | 23550 | 23500 | 1422 |
| 555 | 20240619 | 095900 | 5561636650 | 23500 | 23500 | 23550 | 23450 | 1403 |
| 556 | 20240619 | 095800 | 5528666600 | 23500 | 23550 | 23550 | 23500 | 705 |
| 557 | 20240619 | 095700 | 5512094150 | 23550 | 23500 | 23550 | 23450 | 1726 |
| 558 | 20240619 | 095600 | 5471539100 | 23500 | 23450 | 23500 | 23450 | 1178 |
| 559 | 20240619 | 095500 | 5443906300 | 23450 | 23450 | 23500 | 23400 | 2083 |
| 560 | 20240619 | 095400 | 5395079150 | 23450 | 23450 | 23450 | 23400 | 1291 |
| 561 | 20240619 | 095300 | 5364850450 | 23450 | 23450 | 23500 | 23450 | 5182 |
| 562 | 20240619 | 095200 | 5243311100 | 23500 | 23450 | 23500 | 23450 | 1972 |
| 563 | 20240619 | 095100 | 5197051350 | 23400 | 23450 | 23500 | 23400 | 6622 |
| 564 | 20240619 | 095000 | 5041724900 | 23450 | 23450 | 23450 | 23400 | 4532 |
| 565 | 20240619 | 094900 | 4935551800 | 23400 | 23450 | 23500 | 23350 | 13389 |
| 566 | 20240619 | 094800 | 4622196100 | 23450 | 23450 | 23500 | 23450 | 4610 |
| 567 | 20240619 | 094700 | 4513960350 | 23450 | 23450 | 23500 | 23400 | 8255 |
| 568 | 20240619 | 094600 | 4320600200 | 23500 | 23550 | 23550 | 23450 | 5419 |
| 569 | 20240619 | 094500 | 4193273200 | 23550 | 23550 | 23550 | 23500 | 6137 |
| 570 | 20240619 | 094400 | 4048756300 | 23550 | 23550 | 23600 | 23550 | 2680 |
| 571 | 20240619 | 094300 | 3985592150 | 23550 | 23550 | 23600 | 23550 | 1784 |
| 572 | 20240619 | 094200 | 3943547900 | 23600 | 23500 | 23600 | 23500 | 3056 |
| 573 | 20240619 | 094100 | 3871618750 | 23500 | 23500 | 23550 | 23500 | 6283 |
| 574 | 20240619 | 094000 | 3723954500 | 23550 | 23550 | 23550 | 23500 | 4624 |
| 575 | 20240619 | 093900 | 3615123550 | 23550 | 23550 | 23600 | 23550 | 1019 |
| 576 | 20240619 | 093800 | 3591123900 | 23550 | 23550 | 23600 | 23550 | 1528 |
| 577 | 20240619 | 093700 | 3555114300 | 23550 | 23550 | 23650 | 23550 | 1781 |
| 578 | 20240619 | 093600 | 3513105050 | 23550 | 23500 | 23650 | 23500 | 4916 |
| 579 | 20240619 | 093500 | 3397192350 | 23500 | 23550 | 23600 | 23500 | 12274 |
| 580 | 20240619 | 093400 | 3108346000 | 23550 | 23650 | 23650 | 23550 | 2857 |
| 581 | 20240619 | 093300 | 3040935600 | 23600 | 23700 | 23700 | 23600 | 2994 |
| 582 | 20240619 | 093200 | 2970229450 | 23700 | 23750 | 23800 | 23600 | 9786 |
| 583 | 20240619 | 093100 | 2738632500 | 23800 | 23800 | 23800 | 23750 | 435 |
| 584 | 20240619 | 093000 | 2728280600 | 23850 | 23800 | 23850 | 23750 | 1342 |
| 585 | 20240619 | 092900 | 2696387500 | 23800 | 23800 | 23850 | 23650 | 10320 |
| 586 | 20240619 | 092800 | 2451628250 | 23800 | 23850 | 23900 | 23800 | 859 |
| 587 | 20240619 | 092700 | 2431145300 | 23850 | 23750 | 23900 | 23750 | 5124 |
| 588 | 20240619 | 092600 | 2309061350 | 23750 | 23750 | 23800 | 23750 | 10323 |
| 589 | 20240619 | 092500 | 2063887350 | 23750 | 23800 | 23800 | 23700 | 3701 |
| 590 | 20240619 | 092400 | 1975977750 | 23800 | 23800 | 23850 | 23800 | 3787 |
| 591 | 20240619 | 092300 | 1885842100 | 23850 | 23850 | 23850 | 23800 | 803 |
| 592 | 20240619 | 092200 | 1866720650 | 23800 | 23800 | 23850 | 23800 | 308 |
| 593 | 20240619 | 092100 | 1859388950 | 23800 | 23850 | 23850 | 23750 | 861 |
| 594 | 20240619 | 092000 | 1838915150 | 23800 | 23850 | 23850 | 23750 | 960 |
| 595 | 20240619 | 091900 | 1816067000 | 23750 | 23700 | 23850 | 23700 | 3106 |
| 596 | 20240619 | 091800 | 1742253850 | 23700 | 23750 | 23800 | 23700 | 588 |
| 597 | 20240619 | 091700 | 1728289150 | 23750 | 23800 | 23850 | 23700 | 4474 |
| 598 | 20240619 | 091600 | 1621883950 | 23800 | 23800 | 23800 | 23750 | 1644 |
| 599 | 20240619 | 091500 | 1582836200 | 23800 | 23750 | 23800 | 23750 | 725 |
| 600 | 20240619 | 091400 | 1565603750 | 23750 | 23700 | 23800 | 23700 | 1959 |
| 601 | 20240619 | 091300 | 1519119600 | 23700 | 23750 | 23750 | 23650 | 4163 |
| 602 | 20240619 | 091200 | 1420456200 | 23800 | 23800 | 23800 | 23700 | 5274 |
| 603 | 20240619 | 091100 | 1295340300 | 23850 | 23800 | 23850 | 23750 | 5732 |
| 604 | 20240619 | 091000 | 1159114600 | 23800 | 23750 | 23850 | 23750 | 3037 |
| 605 | 20240619 | 090900 | 1086856100 | 23750 | 23750 | 23800 | 23750 | 1238 |
| 606 | 20240619 | 090800 | 1057425900 | 23750 | 23750 | 23850 | 23700 | 3901 |
| 607 | 20240619 | 090700 | 964631400 | 23750 | 23750 | 23800 | 23700 | 3602 |
| 608 | 20240619 | 090600 | 879134750 | 23700 | 23800 | 23800 | 23650 | 4421 |
| 609 | 20240619 | 090500 | 774303350 | 23750 | 23800 | 23800 | 23700 | 5327 |
| 610 | 20240619 | 090400 | 647826550 | 23800 | 23900 | 23900 | 23800 | 3454 |
| 611 | 20240619 | 090300 | 565457650 | 23900 | 24000 | 24050 | 23850 | 7369 |
| 612 | 20240619 | 090200 | 388939950 | 24000 | 24050 | 24050 | 23950 | 4436 |
| 613 | 20240619 | 090100 | 282515600 | 24050 | 24100 | 24100 | 24000 | 3009 |
| 614 | 20240619 | 090000 | 210061700 | 24100 | 24350 | 24350 | 24100 | 8674 |