34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 192200 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 19033 |
| 3 | 20240619 | 192100 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20240619 | 192000 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20240619 | 191900 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20240619 | 191800 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20240619 | 191700 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20240619 | 191600 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20240619 | 191500 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20240619 | 191400 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20240619 | 191300 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20240619 | 191200 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20240619 | 191100 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20240619 | 191000 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20240619 | 190900 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20240619 | 190800 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20240619 | 190700 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20240619 | 190600 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20240619 | 190500 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20240619 | 190400 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20240619 | 190300 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20240619 | 190200 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20240619 | 190100 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20240619 | 190000 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20240619 | 185900 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20240619 | 185800 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20240619 | 185700 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20240619 | 185600 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20240619 | 185500 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20240619 | 185400 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20240619 | 185300 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20240619 | 185200 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 19033 |
| 33 | 20240619 | 185100 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20240619 | 185000 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20240619 | 184900 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20240619 | 184800 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20240619 | 184700 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20240619 | 184600 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20240619 | 184500 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20240619 | 184400 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20240619 | 184300 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20240619 | 184200 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20240619 | 184100 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20240619 | 184000 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20240619 | 183900 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20240619 | 183800 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20240619 | 183700 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20240619 | 183600 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20240619 | 183500 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20240619 | 183400 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20240619 | 183300 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20240619 | 183200 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20240619 | 183100 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20240619 | 183000 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20240619 | 182900 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20240619 | 182800 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20240619 | 182700 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20240619 | 182600 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20240619 | 182500 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20240619 | 182400 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20240619 | 182300 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20240619 | 182200 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 19033 |
| 63 | 20240619 | 182100 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20240619 | 182000 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20240619 | 181900 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20240619 | 181800 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20240619 | 181700 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20240619 | 181600 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20240619 | 181500 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20240619 | 181400 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20240619 | 181300 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20240619 | 181200 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20240619 | 181100 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20240619 | 181000 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20240619 | 180900 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20240619 | 180800 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20240619 | 180700 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20240619 | 180600 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20240619 | 180500 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20240619 | 180400 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20240619 | 180300 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20240619 | 180200 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20240619 | 180100 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20240619 | 180000 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20240619 | 175900 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20240619 | 175800 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20240619 | 175700 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20240619 | 175600 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20240619 | 175500 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20240619 | 175400 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20240619 | 175300 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20240619 | 175200 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 19033 |
| 93 | 20240619 | 175100 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20240619 | 175000 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20240619 | 174900 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20240619 | 174800 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20240619 | 174700 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20240619 | 174600 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20240619 | 174500 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20240619 | 174400 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20240619 | 174300 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20240619 | 174200 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20240619 | 174100 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20240619 | 174000 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20240619 | 173900 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20240619 | 173800 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20240619 | 173700 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20240619 | 173600 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20240619 | 173500 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20240619 | 173400 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20240619 | 173300 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20240619 | 173200 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20240619 | 173100 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20240619 | 173000 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20240619 | 172900 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20240619 | 172800 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20240619 | 172700 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20240619 | 172600 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20240619 | 172500 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20240619 | 172400 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20240619 | 172300 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20240619 | 172200 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 19033 |
| 123 | 20240619 | 172100 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20240619 | 172000 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20240619 | 171900 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20240619 | 171800 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20240619 | 171700 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20240619 | 171600 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20240619 | 171500 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20240619 | 171400 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20240619 | 171300 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20240619 | 171200 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20240619 | 171100 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20240619 | 171000 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20240619 | 170900 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20240619 | 170800 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20240619 | 170700 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20240619 | 170600 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20240619 | 170500 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20240619 | 170400 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20240619 | 170300 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20240619 | 170200 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20240619 | 170100 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20240619 | 170000 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20240619 | 165900 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20240619 | 165800 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20240619 | 165700 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20240619 | 165600 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20240619 | 165500 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20240619 | 165400 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20240619 | 165300 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20240619 | 165200 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 19033 |
| 153 | 20240619 | 165100 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20240619 | 165000 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20240619 | 164900 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20240619 | 164800 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20240619 | 164700 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20240619 | 164600 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20240619 | 164500 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20240619 | 164400 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20240619 | 164300 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20240619 | 164200 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20240619 | 164100 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20240619 | 164000 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20240619 | 163900 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20240619 | 163800 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20240619 | 163700 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20240619 | 163600 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20240619 | 163500 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20240619 | 163400 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20240619 | 163300 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20240619 | 163200 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20240619 | 163100 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20240619 | 163000 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20240619 | 162900 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20240619 | 162800 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20240619 | 162700 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20240619 | 162600 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20240619 | 162500 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20240619 | 162400 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20240619 | 162300 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20240619 | 162200 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 19033 |
| 183 | 20240619 | 162100 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20240619 | 162000 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20240619 | 161900 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20240619 | 161800 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20240619 | 161700 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20240619 | 161600 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20240619 | 161500 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20240619 | 161400 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20240619 | 161300 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20240619 | 161200 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20240619 | 161100 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20240619 | 161000 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20240619 | 160900 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20240619 | 160800 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20240619 | 160700 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20240619 | 160600 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20240619 | 160500 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20240619 | 160400 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20240619 | 160300 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20240619 | 160200 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20240619 | 160100 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20240619 | 160000 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20240619 | 155900 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20240619 | 155800 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20240619 | 155700 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20240619 | 155600 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20240619 | 155500 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20240619 | 155400 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20240619 | 155300 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20240619 | 155200 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 19033 |
| 213 | 20240619 | 155100 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20240619 | 155000 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20240619 | 154900 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20240619 | 154800 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 217 | 20240619 | 154700 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 218 | 20240619 | 154600 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 219 | 20240619 | 154500 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 220 | 20240619 | 154400 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 221 | 20240619 | 154300 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 222 | 20240619 | 154200 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 223 | 20240619 | 154100 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 224 | 20240619 | 154000 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 225 | 20240619 | 153900 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 226 | 20240619 | 153800 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 227 | 20240619 | 153700 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 228 | 20240619 | 153600 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 229 | 20240619 | 153500 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 230 | 20240619 | 153400 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 231 | 20240619 | 153300 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 232 | 20240619 | 153200 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 233 | 20240619 | 153100 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 234 | 20240619 | 153000 | 69442943900 | 39700 | 39700 | 39700 | 39700 | 19033 |
| 235 | 20240619 | 152900 | 68687333800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 236 | 20240619 | 152800 | 68687333800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 237 | 20240619 | 152700 | 68687333800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 238 | 20240619 | 152600 | 68687333800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 239 | 20240619 | 152500 | 68687333800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 240 | 20240619 | 152400 | 68687333800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 241 | 20240619 | 152300 | 68687333800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 242 | 20240619 | 152200 | 68687333800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 243 | 20240619 | 152100 | 68687333800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 244 | 20240619 | 152000 | 68687333800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 245 | 20240619 | 151900 | 68687333800 | 39700 | 39650 | 39700 | 39650 | 1051 |
| 246 | 20240619 | 151800 | 68645634900 | 39650 | 39700 | 39750 | 39600 | 3637 |
| 247 | 20240619 | 151700 | 68501288700 | 39700 | 39750 | 39750 | 39700 | 785 |
| 248 | 20240619 | 151600 | 68470099950 | 39750 | 39650 | 39750 | 39650 | 2758 |
| 249 | 20240619 | 151500 | 68360672300 | 39650 | 39600 | 39650 | 39550 | 2159 |
| 250 | 20240619 | 151400 | 68275140500 | 39600 | 39600 | 39600 | 39500 | 3503 |
| 251 | 20240619 | 151300 | 68136586900 | 39600 | 39600 | 39650 | 39550 | 4490 |
| 252 | 20240619 | 151200 | 67958778550 | 39550 | 39700 | 39700 | 39550 | 2825 |
| 253 | 20240619 | 151100 | 67846845600 | 39700 | 39700 | 39700 | 39650 | 1512 |
| 254 | 20240619 | 151000 | 67786840300 | 39700 | 39700 | 39700 | 39650 | 1641 |
| 255 | 20240619 | 150900 | 67721711450 | 39700 | 39750 | 39750 | 39650 | 1801 |
| 256 | 20240619 | 150800 | 67650184250 | 39750 | 39750 | 39750 | 39700 | 2196 |
| 257 | 20240619 | 150700 | 67562958750 | 39700 | 39750 | 39750 | 39700 | 1119 |
| 258 | 20240619 | 150600 | 67518490850 | 39750 | 39800 | 39800 | 39650 | 2283 |
| 259 | 20240619 | 150500 | 67427778000 | 39750 | 39750 | 39850 | 39650 | 1598 |
| 260 | 20240619 | 150400 | 67364253000 | 39750 | 39700 | 39850 | 39500 | 3973 |
| 261 | 20240619 | 150300 | 67206954300 | 39700 | 39850 | 39900 | 39650 | 4759 |
| 262 | 20240619 | 150200 | 67017796350 | 39800 | 39900 | 39950 | 39800 | 4410 |
| 263 | 20240619 | 150100 | 66842041600 | 39900 | 39900 | 39950 | 39800 | 6062 |
| 264 | 20240619 | 150000 | 66600073400 | 39850 | 39900 | 39950 | 39850 | 6737 |
| 265 | 20240619 | 145900 | 66331276100 | 39900 | 39900 | 39900 | 39800 | 2958 |
| 266 | 20240619 | 145800 | 66213327850 | 39850 | 39900 | 39900 | 39800 | 3923 |
| 267 | 20240619 | 145700 | 66056933300 | 39900 | 39900 | 39900 | 39800 | 3153 |
| 268 | 20240619 | 145600 | 65931210900 | 39850 | 39850 | 39900 | 39750 | 2806 |
| 269 | 20240619 | 145500 | 65819398050 | 39900 | 39900 | 39900 | 39800 | 5063 |
| 270 | 20240619 | 145400 | 65617630850 | 39900 | 39800 | 39900 | 39750 | 3983 |
| 271 | 20240619 | 145300 | 65458959850 | 39800 | 39850 | 39850 | 39700 | 3458 |
| 272 | 20240619 | 145200 | 65321323550 | 39750 | 39850 | 39900 | 39750 | 3681 |
| 273 | 20240619 | 145100 | 65174708950 | 39850 | 39800 | 39900 | 39750 | 3310 |
| 274 | 20240619 | 145000 | 65042927600 | 39750 | 39800 | 39800 | 39700 | 3156 |
| 275 | 20240619 | 144900 | 64917439800 | 39800 | 39850 | 39850 | 39750 | 3460 |
| 276 | 20240619 | 144800 | 64779670650 | 39850 | 39850 | 39850 | 39750 | 3481 |
| 277 | 20240619 | 144700 | 64641039200 | 39850 | 39750 | 39900 | 39700 | 3721 |
| 278 | 20240619 | 144600 | 64492853000 | 39800 | 39750 | 39850 | 39750 | 2999 |
| 279 | 20240619 | 144500 | 64373440700 | 39800 | 39800 | 39850 | 39700 | 3876 |
| 280 | 20240619 | 144400 | 64219255100 | 39800 | 39750 | 39800 | 39700 | 3436 |
| 281 | 20240619 | 144300 | 64082553350 | 39800 | 39800 | 39800 | 39600 | 4114 |
| 282 | 20240619 | 144200 | 63919179100 | 39800 | 39700 | 39800 | 39600 | 4151 |
| 283 | 20240619 | 144100 | 63754349500 | 39750 | 39750 | 39850 | 39700 | 3498 |
| 284 | 20240619 | 144000 | 63615203800 | 39750 | 39700 | 39850 | 39700 | 9077 |
| 285 | 20240619 | 143900 | 63253942200 | 39650 | 39650 | 39700 | 39600 | 3246 |
| 286 | 20240619 | 143800 | 63125140350 | 39600 | 39550 | 39650 | 39550 | 6302 |
| 287 | 20240619 | 143700 | 62875423850 | 39600 | 39500 | 39600 | 39450 | 7449 |
| 288 | 20240619 | 143600 | 62580938700 | 39500 | 39400 | 39500 | 39350 | 5597 |
| 289 | 20240619 | 143500 | 62360130500 | 39400 | 39350 | 39400 | 39300 | 5902 |
| 290 | 20240619 | 143400 | 62127779500 | 39350 | 39350 | 39350 | 39300 | 4078 |
| 291 | 20240619 | 143300 | 61967317450 | 39350 | 39300 | 39350 | 39250 | 8419 |
| 292 | 20240619 | 143200 | 61636404500 | 39300 | 39250 | 39300 | 39200 | 3542 |
| 293 | 20240619 | 143100 | 61497288800 | 39250 | 39200 | 39250 | 39200 | 3105 |
| 294 | 20240619 | 143000 | 61375418950 | 39250 | 39250 | 39250 | 39150 | 2212 |
| 295 | 20240619 | 142900 | 61288639700 | 39250 | 39200 | 39250 | 39100 | 2180 |
| 296 | 20240619 | 142800 | 61203184000 | 39200 | 39150 | 39200 | 39100 | 1121 |
| 297 | 20240619 | 142700 | 61159245900 | 39150 | 39100 | 39200 | 39100 | 2027 |
| 298 | 20240619 | 142600 | 61079884750 | 39150 | 39150 | 39200 | 39100 | 1091 |
| 299 | 20240619 | 142500 | 61037165750 | 39100 | 39100 | 39200 | 39100 | 1497 |
| 300 | 20240619 | 142400 | 60978576600 | 39100 | 39100 | 39200 | 39100 | 2240 |
| 301 | 20240619 | 142300 | 60890881700 | 39200 | 39200 | 39200 | 39100 | 1712 |
| 302 | 20240619 | 142200 | 60823818900 | 39200 | 39200 | 39200 | 39050 | 1380 |
| 303 | 20240619 | 142100 | 60769801750 | 39150 | 39150 | 39200 | 39050 | 912 |
| 304 | 20240619 | 142000 | 60734108200 | 39200 | 39150 | 39200 | 39100 | 1256 |
| 305 | 20240619 | 141900 | 60684935350 | 39200 | 39100 | 39200 | 39050 | 951 |
| 306 | 20240619 | 141800 | 60647690950 | 39200 | 39150 | 39200 | 39050 | 1080 |
| 307 | 20240619 | 141700 | 60605411650 | 39100 | 39150 | 39200 | 39100 | 1233 |
| 308 | 20240619 | 141600 | 60557140200 | 39150 | 39100 | 39200 | 39100 | 983 |
| 309 | 20240619 | 141500 | 60518645950 | 39050 | 39100 | 39150 | 39050 | 1094 |
| 310 | 20240619 | 141400 | 60475870100 | 39100 | 39200 | 39200 | 39100 | 1238 |
| 311 | 20240619 | 141300 | 60427395850 | 39200 | 39150 | 39200 | 39050 | 953 |
| 312 | 20240619 | 141200 | 60390085600 | 39200 | 39200 | 39200 | 39050 | 1296 |
| 313 | 20240619 | 141100 | 60339357250 | 39100 | 39200 | 39200 | 39100 | 1440 |
| 314 | 20240619 | 141000 | 60282950650 | 39200 | 39150 | 39200 | 39100 | 978 |
| 315 | 20240619 | 140900 | 60244632250 | 39150 | 39100 | 39150 | 39050 | 1241 |
| 316 | 20240619 | 140800 | 60196094850 | 39100 | 39150 | 39200 | 39050 | 1037 |
| 317 | 20240619 | 140700 | 60155499550 | 39150 | 39050 | 39150 | 39000 | 850 |
| 318 | 20240619 | 140600 | 60122309950 | 39050 | 39150 | 39200 | 39050 | 2369 |
| 319 | 20240619 | 140500 | 60029679450 | 39200 | 39150 | 39250 | 39000 | 2952 |
| 320 | 20240619 | 140400 | 59914239550 | 39200 | 39100 | 39200 | 39050 | 804 |
| 321 | 20240619 | 140300 | 59882748650 | 39100 | 39100 | 39150 | 39000 | 1339 |
| 322 | 20240619 | 140200 | 59830382150 | 39100 | 39100 | 39200 | 39050 | 1325 |
| 323 | 20240619 | 140100 | 59778532750 | 39100 | 39150 | 39200 | 39050 | 860 |
| 324 | 20240619 | 140000 | 59744849100 | 39050 | 39150 | 39200 | 39000 | 1336 |
| 325 | 20240619 | 135900 | 59692587950 | 39150 | 39150 | 39150 | 39100 | 583 |
| 326 | 20240619 | 135800 | 59669767900 | 39150 | 39100 | 39150 | 39050 | 1126 |
| 327 | 20240619 | 135700 | 59625754800 | 39100 | 39050 | 39100 | 39000 | 982 |
| 328 | 20240619 | 135600 | 59587383100 | 39100 | 39050 | 39100 | 39050 | 713 |
| 329 | 20240619 | 135500 | 59559519400 | 39050 | 39050 | 39100 | 39000 | 1158 |
| 330 | 20240619 | 135400 | 59514318350 | 39000 | 39100 | 39100 | 39000 | 856 |
| 331 | 20240619 | 135300 | 59480898250 | 39100 | 39150 | 39200 | 39050 | 2069 |
| 332 | 20240619 | 135200 | 59399982100 | 39200 | 39300 | 39300 | 39100 | 817 |
| 333 | 20240619 | 135100 | 59367984350 | 39200 | 39350 | 39400 | 39200 | 1543 |
| 334 | 20240619 | 135000 | 59307369100 | 39350 | 39350 | 39400 | 39300 | 875 |
| 335 | 20240619 | 134900 | 59272934350 | 39350 | 39350 | 39350 | 39250 | 1421 |
| 336 | 20240619 | 134800 | 59217060600 | 39300 | 39350 | 39350 | 39300 | 1299 |
| 337 | 20240619 | 134700 | 59165954950 | 39350 | 39250 | 39350 | 39200 | 1318 |
| 338 | 20240619 | 134600 | 59114157200 | 39200 | 39250 | 39300 | 39200 | 759 |
| 339 | 20240619 | 134500 | 59084342450 | 39300 | 39200 | 39300 | 39100 | 2645 |
| 340 | 20240619 | 134400 | 58980522050 | 39200 | 39150 | 39250 | 39000 | 16469 |
| 341 | 20240619 | 134300 | 58337844350 | 39100 | 39300 | 39350 | 39100 | 5101 |
| 342 | 20240619 | 134200 | 58137676950 | 39350 | 39300 | 39350 | 39300 | 1370 |
| 343 | 20240619 | 134100 | 58083796600 | 39300 | 39350 | 39350 | 39250 | 1808 |
| 344 | 20240619 | 134000 | 58012734400 | 39350 | 39300 | 39350 | 39250 | 1821 |
| 345 | 20240619 | 133900 | 57941133300 | 39300 | 39300 | 39350 | 39250 | 1044 |
| 346 | 20240619 | 133800 | 57900091950 | 39300 | 39300 | 39300 | 39250 | 985 |
| 347 | 20240619 | 133700 | 57861382950 | 39300 | 39300 | 39300 | 39250 | 617 |
| 348 | 20240619 | 133600 | 57837136800 | 39300 | 39250 | 39300 | 39250 | 1082 |
| 349 | 20240619 | 133500 | 57794638300 | 39250 | 39300 | 39300 | 39250 | 624 |
| 350 | 20240619 | 133400 | 57770120500 | 39300 | 39300 | 39300 | 39250 | 1151 |
| 351 | 20240619 | 133300 | 57724908500 | 39300 | 39250 | 39300 | 39150 | 1188 |
| 352 | 20240619 | 133200 | 57678273500 | 39150 | 39200 | 39250 | 39150 | 960 |
| 353 | 20240619 | 133100 | 57640620300 | 39200 | 39250 | 39250 | 39200 | 765 |
| 354 | 20240619 | 133000 | 57610612600 | 39250 | 39250 | 39250 | 39150 | 1668 |
| 355 | 20240619 | 132900 | 57545175300 | 39250 | 39250 | 39250 | 39150 | 1567 |
| 356 | 20240619 | 132800 | 57483710800 | 39250 | 39300 | 39300 | 39200 | 2259 |
| 357 | 20240619 | 132700 | 57395033000 | 39300 | 39250 | 39300 | 39250 | 908 |
| 358 | 20240619 | 132600 | 57359361500 | 39250 | 39250 | 39300 | 39200 | 1074 |
| 359 | 20240619 | 132500 | 57317175450 | 39250 | 39300 | 39300 | 39200 | 1051 |
| 360 | 20240619 | 132400 | 57275931150 | 39300 | 39250 | 39300 | 39250 | 1030 |
| 361 | 20240619 | 132300 | 57235466900 | 39300 | 39200 | 39300 | 39200 | 873 |
| 362 | 20240619 | 132200 | 57201183150 | 39250 | 39300 | 39300 | 39250 | 1228 |
| 363 | 20240619 | 132100 | 57152954950 | 39300 | 39250 | 39300 | 39200 | 3058 |
| 364 | 20240619 | 132000 | 57032932550 | 39250 | 39150 | 39250 | 39150 | 1431 |
| 365 | 20240619 | 131900 | 56976819400 | 39200 | 39200 | 39250 | 39200 | 1589 |
| 366 | 20240619 | 131800 | 56914504000 | 39200 | 39250 | 39250 | 39200 | 1178 |
| 367 | 20240619 | 131700 | 56868285950 | 39250 | 39200 | 39250 | 39100 | 3184 |
| 368 | 20240619 | 131600 | 56743432100 | 39200 | 39150 | 39200 | 39100 | 1608 |
| 369 | 20240619 | 131500 | 56680500900 | 39150 | 39150 | 39150 | 39100 | 1829 |
| 370 | 20240619 | 131400 | 56608908100 | 39100 | 39100 | 39150 | 39050 | 1445 |
| 371 | 20240619 | 131300 | 56552390200 | 39100 | 39100 | 39100 | 39050 | 2419 |
| 372 | 20240619 | 131200 | 56457886800 | 39100 | 39050 | 39100 | 39000 | 2094 |
| 373 | 20240619 | 131100 | 56376030000 | 39050 | 39150 | 39150 | 39000 | 2547 |
| 374 | 20240619 | 131000 | 56276555600 | 39150 | 39150 | 39150 | 39100 | 1180 |
| 375 | 20240619 | 130900 | 56230376550 | 39100 | 39150 | 39150 | 39050 | 1807 |
| 376 | 20240619 | 130800 | 56159741000 | 39150 | 39100 | 39150 | 39050 | 1993 |
| 377 | 20240619 | 130700 | 56081791200 | 39100 | 39050 | 39100 | 39000 | 1717 |
| 378 | 20240619 | 130600 | 56014737750 | 39050 | 39050 | 39100 | 39000 | 2671 |
| 379 | 20240619 | 130500 | 55910429100 | 39100 | 38900 | 39100 | 38800 | 5483 |
| 380 | 20240619 | 130400 | 55696629350 | 38900 | 38900 | 38950 | 38850 | 3408 |
| 381 | 20240619 | 130300 | 55564011250 | 38900 | 38800 | 38900 | 38650 | 2190 |
| 382 | 20240619 | 130200 | 55478971800 | 38800 | 38650 | 38800 | 38650 | 1844 |
| 383 | 20240619 | 130100 | 55407611350 | 38650 | 38600 | 38650 | 38450 | 1200 |
| 384 | 20240619 | 130000 | 55361286000 | 38650 | 38550 | 38650 | 38450 | 2217 |
| 385 | 20240619 | 125900 | 55275821850 | 38550 | 38500 | 38550 | 38450 | 857 |
| 386 | 20240619 | 125800 | 55242838100 | 38500 | 38550 | 38550 | 38450 | 1435 |
| 387 | 20240619 | 125700 | 55187605950 | 38550 | 38550 | 38600 | 38500 | 924 |
| 388 | 20240619 | 125600 | 55151997500 | 38600 | 38600 | 38600 | 38500 | 989 |
| 389 | 20240619 | 125500 | 55113854850 | 38600 | 38650 | 38650 | 38550 | 741 |
| 390 | 20240619 | 125400 | 55085239850 | 38650 | 38650 | 38650 | 38550 | 1001 |
| 391 | 20240619 | 125300 | 55046585650 | 38600 | 38600 | 38650 | 38550 | 1216 |
| 392 | 20240619 | 125200 | 54999653100 | 38600 | 38600 | 38600 | 38550 | 546 |
| 393 | 20240619 | 125100 | 54978584000 | 38600 | 38550 | 38600 | 38500 | 2254 |
| 394 | 20240619 | 125000 | 54891665350 | 38550 | 38500 | 38600 | 38500 | 1581 |
| 395 | 20240619 | 124900 | 54830736550 | 38500 | 38450 | 38500 | 38400 | 1577 |
| 396 | 20240619 | 124800 | 54770077850 | 38450 | 38350 | 38450 | 38300 | 3297 |
| 397 | 20240619 | 124700 | 54643591700 | 38400 | 38350 | 38400 | 38300 | 5506 |
| 398 | 20240619 | 124600 | 54432432100 | 38350 | 38250 | 38400 | 38150 | 6033 |
| 399 | 20240619 | 124500 | 54201924300 | 38350 | 38350 | 38400 | 38150 | 5141 |
| 400 | 20240619 | 124400 | 54005181550 | 38400 | 38400 | 38450 | 38350 | 1378 |
| 401 | 20240619 | 124300 | 53952262500 | 38400 | 38350 | 38450 | 38300 | 1728 |
| 402 | 20240619 | 124200 | 53885945250 | 38350 | 38500 | 38500 | 38300 | 3481 |
| 403 | 20240619 | 124100 | 53752456750 | 38500 | 38600 | 38650 | 38300 | 14354 |
| 404 | 20240619 | 124000 | 53200231150 | 38650 | 38650 | 38650 | 38600 | 1625 |
| 405 | 20240619 | 123900 | 53137475450 | 38600 | 38700 | 38700 | 38600 | 465 |
| 406 | 20240619 | 123800 | 53119497500 | 38650 | 38650 | 38700 | 38650 | 999 |
| 407 | 20240619 | 123700 | 53080872000 | 38700 | 38700 | 38800 | 38600 | 3733 |
| 408 | 20240619 | 123600 | 52936474650 | 38700 | 38800 | 38850 | 38700 | 598 |
| 409 | 20240619 | 123500 | 52913304550 | 38800 | 38800 | 38850 | 38750 | 1060 |
| 410 | 20240619 | 123400 | 52872212550 | 38800 | 38900 | 38950 | 38800 | 1241 |
| 411 | 20240619 | 123300 | 52824010200 | 38900 | 38900 | 38950 | 38850 | 823 |
| 412 | 20240619 | 123200 | 52791971850 | 38950 | 39000 | 39000 | 38900 | 951 |
| 413 | 20240619 | 123100 | 52754925650 | 39000 | 38950 | 39000 | 38900 | 448 |
| 414 | 20240619 | 123000 | 52737477900 | 38950 | 39050 | 39050 | 38900 | 1417 |
| 415 | 20240619 | 122900 | 52682243950 | 39050 | 38850 | 39050 | 38850 | 962 |
| 416 | 20240619 | 122800 | 52644809650 | 38850 | 39000 | 39000 | 38800 | 1616 |
| 417 | 20240619 | 122700 | 52581964300 | 39000 | 39000 | 39050 | 38950 | 880 |
| 418 | 20240619 | 122600 | 52547631000 | 39050 | 39050 | 39100 | 39000 | 570 |
| 419 | 20240619 | 122500 | 52525371750 | 39050 | 39000 | 39100 | 38950 | 1015 |
| 420 | 20240619 | 122400 | 52485766750 | 38950 | 38900 | 39050 | 38850 | 1466 |
| 421 | 20240619 | 122300 | 52428637850 | 38900 | 38900 | 38900 | 38850 | 993 |
| 422 | 20240619 | 122200 | 52390033350 | 38900 | 38950 | 39000 | 38900 | 1254 |
| 423 | 20240619 | 122100 | 52341211900 | 38950 | 38900 | 39000 | 38800 | 1500 |
| 424 | 20240619 | 122000 | 52282886400 | 38900 | 38900 | 39000 | 38900 | 1755 |
| 425 | 20240619 | 121900 | 52214567000 | 38950 | 38850 | 38950 | 38800 | 1347 |
| 426 | 20240619 | 121800 | 52162192800 | 38850 | 38850 | 38900 | 38800 | 1062 |
| 427 | 20240619 | 121700 | 52120928100 | 38900 | 38750 | 38900 | 38700 | 2449 |
| 428 | 20240619 | 121600 | 52025950500 | 38700 | 38650 | 38700 | 38650 | 1263 |
| 429 | 20240619 | 121500 | 51977094750 | 38650 | 38650 | 38700 | 38600 | 1142 |
| 430 | 20240619 | 121400 | 51932944950 | 38700 | 38700 | 38700 | 38650 | 1107 |
| 431 | 20240619 | 121300 | 51890139000 | 38700 | 38700 | 38750 | 38650 | 1562 |
| 432 | 20240619 | 121200 | 51829723550 | 38650 | 38650 | 38700 | 38650 | 1567 |
| 433 | 20240619 | 121100 | 51769110200 | 38650 | 38650 | 38700 | 38650 | 1002 |
| 434 | 20240619 | 121000 | 51730350800 | 38650 | 38600 | 38650 | 38600 | 2042 |
| 435 | 20240619 | 120900 | 51651478800 | 38650 | 38700 | 38700 | 38600 | 1680 |
| 436 | 20240619 | 120800 | 51586554100 | 38700 | 38750 | 38800 | 38650 | 2749 |
| 437 | 20240619 | 120700 | 51480175500 | 38650 | 38800 | 38800 | 38650 | 3981 |
| 438 | 20240619 | 120600 | 51325998800 | 38800 | 38850 | 38850 | 38750 | 2036 |
| 439 | 20240619 | 120500 | 51247028050 | 38850 | 38850 | 38850 | 38750 | 5928 |
| 440 | 20240619 | 120400 | 51017014000 | 38850 | 38900 | 38900 | 38800 | 4886 |
| 441 | 20240619 | 120300 | 50827212900 | 38850 | 38900 | 39000 | 38850 | 3984 |
| 442 | 20240619 | 120200 | 50672264700 | 38900 | 39050 | 39100 | 38900 | 6602 |
| 443 | 20240619 | 120100 | 50414817450 | 39050 | 39250 | 39250 | 39050 | 5288 |
| 444 | 20240619 | 120000 | 50208056000 | 39200 | 39200 | 39250 | 39150 | 1422 |
| 445 | 20240619 | 115900 | 50152325050 | 39200 | 39100 | 39300 | 39050 | 1189 |
| 446 | 20240619 | 115800 | 50105691000 | 39050 | 39150 | 39150 | 39050 | 3315 |
| 447 | 20240619 | 115700 | 49976114550 | 39150 | 39300 | 39300 | 39100 | 5465 |
| 448 | 20240619 | 115600 | 49761934100 | 39300 | 39350 | 39350 | 39250 | 637 |
| 449 | 20240619 | 115500 | 49736900200 | 39250 | 39300 | 39350 | 39250 | 1226 |
| 450 | 20240619 | 115400 | 49688698350 | 39300 | 39300 | 39350 | 39250 | 626 |
| 451 | 20240619 | 115300 | 49664091400 | 39300 | 39300 | 39350 | 39250 | 933 |
| 452 | 20240619 | 115200 | 49627411550 | 39300 | 39350 | 39350 | 39250 | 819 |
| 453 | 20240619 | 115100 | 49595221950 | 39350 | 39350 | 39400 | 39250 | 3484 |
| 454 | 20240619 | 115000 | 49458341750 | 39300 | 39400 | 39450 | 39300 | 1348 |
| 455 | 20240619 | 114900 | 49405268850 | 39450 | 39450 | 39450 | 39350 | 1438 |
| 456 | 20240619 | 114800 | 49348625000 | 39450 | 39400 | 39450 | 39350 | 1526 |
| 457 | 20240619 | 114700 | 49288460600 | 39400 | 39400 | 39450 | 39350 | 4159 |
| 458 | 20240619 | 114600 | 49124572100 | 39400 | 39300 | 39450 | 39300 | 1748 |
| 459 | 20240619 | 114500 | 49055752300 | 39300 | 39300 | 39300 | 39250 | 1391 |
| 460 | 20240619 | 114400 | 49001095000 | 39300 | 39300 | 39350 | 39200 | 3957 |
| 461 | 20240619 | 114300 | 48845608150 | 39250 | 39200 | 39250 | 39200 | 1529 |
| 462 | 20240619 | 114200 | 48785611950 | 39250 | 39200 | 39250 | 39100 | 2398 |
| 463 | 20240619 | 114100 | 48691646650 | 39200 | 39200 | 39200 | 39100 | 1374 |
| 464 | 20240619 | 114000 | 48637818150 | 39200 | 39050 | 39200 | 39000 | 2947 |
| 465 | 20240619 | 113900 | 48522574300 | 39050 | 39050 | 39100 | 39000 | 2428 |
| 466 | 20240619 | 113800 | 48427815700 | 39050 | 39100 | 39100 | 39000 | 2641 |
| 467 | 20240619 | 113700 | 48324658800 | 39100 | 39200 | 39200 | 39050 | 3593 |
| 468 | 20240619 | 113600 | 48184267750 | 39100 | 39250 | 39250 | 39100 | 5576 |
| 469 | 20240619 | 113500 | 47966080650 | 39250 | 39250 | 39250 | 39150 | 2661 |
| 470 | 20240619 | 113400 | 47861771450 | 39250 | 39250 | 39250 | 39150 | 1541 |
| 471 | 20240619 | 113300 | 47801353000 | 39250 | 39100 | 39250 | 39100 | 3133 |
| 472 | 20240619 | 113200 | 47678588450 | 39050 | 39200 | 39300 | 39000 | 6933 |
| 473 | 20240619 | 113100 | 47407568100 | 39000 | 39500 | 39550 | 39000 | 23453 |
| 474 | 20240619 | 113000 | 46489382250 | 39500 | 39300 | 39500 | 39300 | 3223 |
| 475 | 20240619 | 112900 | 46362434700 | 39350 | 39350 | 39400 | 39300 | 4335 |
| 476 | 20240619 | 112800 | 46191935800 | 39350 | 39450 | 39450 | 39250 | 11652 |
| 477 | 20240619 | 112700 | 45733919900 | 39350 | 39600 | 39650 | 39350 | 13691 |
| 478 | 20240619 | 112600 | 45193496750 | 39600 | 39600 | 39650 | 39600 | 2660 |
| 479 | 20240619 | 112500 | 45088128250 | 39600 | 39750 | 39750 | 39500 | 8852 |
| 480 | 20240619 | 112400 | 44738002350 | 39700 | 39850 | 39850 | 39650 | 4628 |
| 481 | 20240619 | 112300 | 44553938900 | 39850 | 39800 | 39850 | 39750 | 1721 |
| 482 | 20240619 | 112200 | 44485423600 | 39800 | 39800 | 39850 | 39750 | 1759 |
| 483 | 20240619 | 112100 | 44415400900 | 39850 | 39600 | 39850 | 39550 | 4389 |
| 484 | 20240619 | 112000 | 44241160800 | 39700 | 39800 | 39800 | 39550 | 10112 |
| 485 | 20240619 | 111900 | 43840135050 | 39800 | 39950 | 39950 | 39800 | 5667 |
| 486 | 20240619 | 111800 | 43614290300 | 39900 | 40000 | 40000 | 39900 | 1866 |
| 487 | 20240619 | 111700 | 43539764800 | 39950 | 40000 | 40000 | 39900 | 1213 |
| 488 | 20240619 | 111600 | 43491311000 | 39950 | 40000 | 40000 | 39950 | 1454 |
| 489 | 20240619 | 111500 | 43433211250 | 39950 | 39950 | 40000 | 39950 | 2241 |
| 490 | 20240619 | 111400 | 43343628200 | 40000 | 40000 | 40000 | 39950 | 862 |
| 491 | 20240619 | 111300 | 43309171600 | 40000 | 40000 | 40000 | 39900 | 1477 |
| 492 | 20240619 | 111200 | 43250157900 | 39950 | 40000 | 40100 | 39950 | 2993 |
| 493 | 20240619 | 111100 | 43130451850 | 40000 | 40100 | 40150 | 40000 | 2834 |
| 494 | 20240619 | 111000 | 43016864700 | 40100 | 40150 | 40150 | 40050 | 959 |
| 495 | 20240619 | 110900 | 42978405550 | 40050 | 40150 | 40200 | 40050 | 6579 |
| 496 | 20240619 | 110800 | 42714491050 | 40100 | 40000 | 40150 | 40000 | 4995 |
| 497 | 20240619 | 110700 | 42514287750 | 40000 | 39950 | 40050 | 39900 | 4364 |
| 498 | 20240619 | 110600 | 42339849400 | 39900 | 40000 | 40000 | 39900 | 1508 |
| 499 | 20240619 | 110500 | 42279608250 | 40000 | 39950 | 40000 | 39900 | 1555 |
| 500 | 20240619 | 110400 | 42217486400 | 39900 | 39900 | 39950 | 39850 | 2390 |
| 501 | 20240619 | 110300 | 42122134700 | 39900 | 40000 | 40000 | 39900 | 2175 |
| 502 | 20240619 | 110200 | 42035288750 | 40000 | 40050 | 40050 | 39950 | 2509 |
| 503 | 20240619 | 110100 | 41934938900 | 40000 | 40050 | 40100 | 40000 | 1461 |
| 504 | 20240619 | 110000 | 41876421100 | 40050 | 40050 | 40100 | 40000 | 1684 |
| 505 | 20240619 | 105900 | 41808947550 | 40000 | 40050 | 40100 | 40000 | 1237 |
| 506 | 20240619 | 105800 | 41759390200 | 40050 | 40150 | 40150 | 40000 | 6338 |
| 507 | 20240619 | 105700 | 41505280000 | 40150 | 40000 | 40150 | 39950 | 5821 |
| 508 | 20240619 | 105600 | 41272165800 | 39950 | 40050 | 40100 | 39950 | 3415 |
| 509 | 20240619 | 105500 | 41135436700 | 40050 | 39900 | 40200 | 39800 | 10368 |
| 510 | 20240619 | 105400 | 40721144200 | 39900 | 39950 | 40000 | 39850 | 5597 |
| 511 | 20240619 | 105300 | 40497670600 | 40000 | 40000 | 40050 | 39850 | 8449 |
| 512 | 20240619 | 105200 | 40159897400 | 40050 | 40350 | 40350 | 40000 | 12802 |
| 513 | 20240619 | 105100 | 39645758850 | 40350 | 40350 | 40400 | 40300 | 1492 |
| 514 | 20240619 | 105000 | 39585599850 | 40400 | 40450 | 40500 | 40250 | 7156 |
| 515 | 20240619 | 104900 | 39296748400 | 40500 | 40500 | 40550 | 40450 | 2916 |
| 516 | 20240619 | 104800 | 39178613850 | 40550 | 40450 | 40550 | 40400 | 5138 |
| 517 | 20240619 | 104700 | 38970725300 | 40400 | 40500 | 40500 | 40400 | 11903 |
| 518 | 20240619 | 104600 | 38489010600 | 40450 | 40400 | 40450 | 40300 | 4186 |
| 519 | 20240619 | 104500 | 38319837350 | 40400 | 40300 | 40400 | 40250 | 5469 |
| 520 | 20240619 | 104400 | 38099217700 | 40300 | 40400 | 40450 | 40250 | 3672 |
| 521 | 20240619 | 104300 | 37951131100 | 40300 | 40250 | 40450 | 40250 | 7753 |
| 522 | 20240619 | 104200 | 37638396550 | 40250 | 40400 | 40450 | 40200 | 5634 |
| 523 | 20240619 | 104100 | 37411232450 | 40450 | 40500 | 40550 | 40400 | 6231 |
| 524 | 20240619 | 104000 | 37159159850 | 40500 | 40500 | 40550 | 40400 | 15156 |
| 525 | 20240619 | 103900 | 36545662750 | 40500 | 40100 | 40500 | 40100 | 36119 |
| 526 | 20240619 | 103800 | 35090532750 | 40100 | 40150 | 40150 | 40050 | 5223 |
| 527 | 20240619 | 103700 | 34881019550 | 40100 | 40100 | 40150 | 40100 | 5634 |
| 528 | 20240619 | 103600 | 34654971700 | 40100 | 40000 | 40100 | 40000 | 6905 |
| 529 | 20240619 | 103500 | 34378222350 | 40000 | 39950 | 40050 | 39900 | 8632 |
| 530 | 20240619 | 103400 | 34033087250 | 39950 | 39950 | 40000 | 39950 | 5212 |
| 531 | 20240619 | 103300 | 33824702400 | 39950 | 40000 | 40050 | 39900 | 8751 |
| 532 | 20240619 | 103200 | 33474878950 | 40000 | 40100 | 40150 | 40000 | 6173 |
| 533 | 20240619 | 103100 | 33227449700 | 40150 | 40100 | 40150 | 40000 | 6076 |
| 534 | 20240619 | 103000 | 32983997400 | 40100 | 40000 | 40150 | 39950 | 19134 |
| 535 | 20240619 | 102900 | 32217889150 | 40000 | 39900 | 40000 | 39800 | 6897 |
| 536 | 20240619 | 102800 | 31942425550 | 39900 | 40050 | 40100 | 39850 | 12777 |
| 537 | 20240619 | 102700 | 31431018350 | 40050 | 40050 | 40150 | 40000 | 22693 |
| 538 | 20240619 | 102600 | 30521815800 | 40050 | 39750 | 40100 | 39700 | 79881 |
| 539 | 20240619 | 102500 | 27332560300 | 39700 | 39700 | 39750 | 39650 | 5686 |
| 540 | 20240619 | 102400 | 27106866000 | 39700 | 39700 | 39700 | 39650 | 3450 |
| 541 | 20240619 | 102300 | 26969998300 | 39700 | 39650 | 39700 | 39600 | 5592 |
| 542 | 20240619 | 102200 | 26748261250 | 39650 | 39600 | 39650 | 39550 | 6596 |
| 543 | 20240619 | 102100 | 26486872550 | 39600 | 39600 | 39600 | 39550 | 2332 |
| 544 | 20240619 | 102000 | 26394535900 | 39600 | 39550 | 39600 | 39550 | 2357 |
| 545 | 20240619 | 101900 | 26301262850 | 39600 | 39500 | 39600 | 39500 | 829 |
| 546 | 20240619 | 101800 | 26268470450 | 39550 | 39300 | 39550 | 39300 | 3628 |
| 547 | 20240619 | 101700 | 26125569050 | 39350 | 39650 | 39650 | 39350 | 16174 |
| 548 | 20240619 | 101600 | 25487305950 | 39650 | 39550 | 39650 | 39500 | 8523 |
| 549 | 20240619 | 101500 | 25149837150 | 39600 | 39450 | 39600 | 39400 | 11653 |
| 550 | 20240619 | 101400 | 24689395400 | 39450 | 39400 | 39450 | 39250 | 3488 |
| 551 | 20240619 | 101300 | 24552021800 | 39400 | 39350 | 39400 | 39150 | 2886 |
| 552 | 20240619 | 101200 | 24438670000 | 39300 | 39150 | 39400 | 39100 | 9190 |
| 553 | 20240619 | 101100 | 24078022400 | 39200 | 39150 | 39200 | 39000 | 4874 |
| 554 | 20240619 | 101000 | 23887704550 | 39100 | 39150 | 39250 | 39050 | 6766 |
| 555 | 20240619 | 100900 | 23623324750 | 39250 | 39250 | 39300 | 39100 | 3077 |
| 556 | 20240619 | 100800 | 23502787500 | 39250 | 39200 | 39300 | 39200 | 1639 |
| 557 | 20240619 | 100700 | 23438463550 | 39250 | 39200 | 39300 | 39150 | 2768 |
| 558 | 20240619 | 100600 | 23329905300 | 39200 | 39150 | 39200 | 39100 | 2729 |
| 559 | 20240619 | 100500 | 23223024900 | 39100 | 39050 | 39200 | 39000 | 6247 |
| 560 | 20240619 | 100400 | 22978947100 | 39100 | 39150 | 39200 | 39050 | 5279 |
| 561 | 20240619 | 100300 | 22772544200 | 39150 | 39200 | 39250 | 39150 | 4999 |
| 562 | 20240619 | 100200 | 22576768700 | 39200 | 39300 | 39300 | 39150 | 4789 |
| 563 | 20240619 | 100100 | 22389001200 | 39250 | 39350 | 39350 | 39200 | 6559 |
| 564 | 20240619 | 100000 | 22131341400 | 39350 | 39400 | 39450 | 39350 | 1231 |
| 565 | 20240619 | 095900 | 22082811850 | 39450 | 39450 | 39500 | 39400 | 5368 |
| 566 | 20240619 | 095800 | 21871151200 | 39400 | 39350 | 39400 | 39350 | 2287 |
| 567 | 20240619 | 095700 | 21781050950 | 39350 | 39300 | 39400 | 39300 | 3095 |
| 568 | 20240619 | 095600 | 21659188000 | 39350 | 39350 | 39400 | 39250 | 2961 |
| 569 | 20240619 | 095500 | 21542736650 | 39300 | 39200 | 39400 | 39200 | 3157 |
| 570 | 20240619 | 095400 | 21418714300 | 39200 | 39200 | 39250 | 39200 | 2460 |
| 571 | 20240619 | 095300 | 21322256500 | 39200 | 39150 | 39300 | 39150 | 4720 |
| 572 | 20240619 | 095200 | 21137244500 | 39200 | 39200 | 39300 | 39150 | 4633 |
| 573 | 20240619 | 095100 | 20955554450 | 39200 | 39400 | 39450 | 39200 | 10951 |
| 574 | 20240619 | 095000 | 20524740050 | 39450 | 39450 | 39500 | 39400 | 5112 |
| 575 | 20240619 | 094900 | 20323168000 | 39400 | 39350 | 39450 | 39300 | 4785 |
| 576 | 20240619 | 094800 | 20134722050 | 39350 | 39450 | 39600 | 39300 | 17665 |
| 577 | 20240619 | 094700 | 19437292050 | 39400 | 39350 | 39500 | 39300 | 9278 |
| 578 | 20240619 | 094600 | 19071322850 | 39450 | 39150 | 39450 | 39150 | 9843 |
| 579 | 20240619 | 094500 | 18684277000 | 39150 | 39250 | 39250 | 39100 | 3052 |
| 580 | 20240619 | 094400 | 18564728800 | 39250 | 39350 | 39400 | 39200 | 15065 |
| 581 | 20240619 | 094300 | 17972048650 | 39350 | 39300 | 39400 | 39200 | 13266 |
| 582 | 20240619 | 094200 | 17450339850 | 39300 | 39050 | 39350 | 39050 | 26737 |
| 583 | 20240619 | 094100 | 16400312700 | 39100 | 39100 | 39200 | 39050 | 7544 |
| 584 | 20240619 | 094000 | 16105091700 | 39100 | 39250 | 39250 | 39050 | 6132 |
| 585 | 20240619 | 093900 | 15865024200 | 39300 | 39100 | 39300 | 39050 | 31853 |
| 586 | 20240619 | 093800 | 14616644350 | 39100 | 38650 | 39150 | 38650 | 47683 |
| 587 | 20240619 | 093700 | 12760012900 | 38650 | 38600 | 38700 | 38600 | 4817 |
| 588 | 20240619 | 093600 | 12573834350 | 38600 | 38600 | 38650 | 38500 | 3535 |
| 589 | 20240619 | 093500 | 12437495700 | 38550 | 38550 | 38600 | 38450 | 4515 |
| 590 | 20240619 | 093400 | 12263421750 | 38550 | 38550 | 38550 | 38400 | 4980 |
| 591 | 20240619 | 093300 | 12071684850 | 38500 | 38450 | 38550 | 38450 | 3371 |
| 592 | 20240619 | 093200 | 11941951350 | 38450 | 38500 | 38550 | 38400 | 4484 |
| 593 | 20240619 | 093100 | 11769437900 | 38500 | 38650 | 38650 | 38500 | 4246 |
| 594 | 20240619 | 093000 | 11605696300 | 38600 | 38700 | 38700 | 38550 | 3442 |
| 595 | 20240619 | 092900 | 11472781500 | 38700 | 38700 | 38750 | 38650 | 5427 |
| 596 | 20240619 | 092800 | 11262791400 | 38750 | 38600 | 38750 | 38600 | 5182 |
| 597 | 20240619 | 092700 | 11062398450 | 38600 | 38650 | 38700 | 38500 | 6700 |
| 598 | 20240619 | 092600 | 10803738450 | 38650 | 38800 | 38850 | 38650 | 14258 |
| 599 | 20240619 | 092500 | 10250861850 | 38800 | 38750 | 38800 | 38650 | 10213 |
| 600 | 20240619 | 092400 | 9855331650 | 38750 | 38200 | 38750 | 38150 | 45241 |
| 601 | 20240619 | 092300 | 8112453700 | 38150 | 38150 | 38250 | 38100 | 1951 |
| 602 | 20240619 | 092200 | 8037971150 | 38150 | 38100 | 38150 | 38100 | 1524 |
| 603 | 20240619 | 092100 | 7979882950 | 38100 | 38200 | 38250 | 38100 | 2298 |
| 604 | 20240619 | 092000 | 7892163950 | 38200 | 38300 | 38300 | 38150 | 3582 |
| 605 | 20240619 | 091900 | 7755340850 | 38250 | 38150 | 38300 | 38150 | 2144 |
| 606 | 20240619 | 091800 | 7673388250 | 38150 | 38300 | 38400 | 38150 | 6981 |
| 607 | 20240619 | 091700 | 7406063900 | 38250 | 38250 | 38300 | 38200 | 3796 |
| 608 | 20240619 | 091600 | 7260892850 | 38200 | 38000 | 38250 | 37950 | 6825 |
| 609 | 20240619 | 091500 | 7000261300 | 37950 | 37900 | 38000 | 37900 | 2028 |
| 610 | 20240619 | 091400 | 6923301050 | 37900 | 38100 | 38100 | 37900 | 4918 |
| 611 | 20240619 | 091300 | 6736564800 | 38050 | 37900 | 38100 | 37900 | 2909 |
| 612 | 20240619 | 091200 | 6625998800 | 37900 | 38250 | 38250 | 37900 | 7500 |
| 613 | 20240619 | 091100 | 6340503350 | 38300 | 38450 | 38450 | 38200 | 4893 |
| 614 | 20240619 | 091000 | 6152969900 | 38450 | 38300 | 38500 | 38200 | 13921 |
| 615 | 20240619 | 090900 | 5618848850 | 38250 | 38200 | 38350 | 38200 | 14031 |
| 616 | 20240619 | 090800 | 5081719350 | 38200 | 37800 | 38250 | 37800 | 10577 |
| 617 | 20240619 | 090700 | 4679302750 | 37800 | 37800 | 37850 | 37600 | 16101 |
| 618 | 20240619 | 090600 | 4072860350 | 37800 | 37800 | 37900 | 37750 | 3845 |
| 619 | 20240619 | 090500 | 3927382100 | 37800 | 37850 | 37900 | 37700 | 8914 |
| 620 | 20240619 | 090400 | 3590429050 | 37850 | 37900 | 38050 | 37850 | 6996 |
| 621 | 20240619 | 090300 | 3324984050 | 37950 | 38150 | 38200 | 37900 | 21186 |
| 622 | 20240619 | 090200 | 2519037250 | 38150 | 37800 | 38150 | 37750 | 15141 |
| 623 | 20240619 | 090100 | 1943765950 | 37800 | 37750 | 38100 | 37700 | 10673 |
| 624 | 20240619 | 090000 | 1539813300 | 37800 | 37950 | 38100 | 37650 | 40590 |