34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240620 | 192200 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 3848 |
| 3 | 20240620 | 192100 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 4 | 20240620 | 192000 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 5 | 20240620 | 191900 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 6 | 20240620 | 191800 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 7 | 20240620 | 191700 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 8 | 20240620 | 191600 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 9 | 20240620 | 191500 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 10 | 20240620 | 191400 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 11 | 20240620 | 191300 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 12 | 20240620 | 191200 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 13 | 20240620 | 191100 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 14 | 20240620 | 191000 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 15 | 20240620 | 190900 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 16 | 20240620 | 190800 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 17 | 20240620 | 190700 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 18 | 20240620 | 190600 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 19 | 20240620 | 190500 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 20 | 20240620 | 190400 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 21 | 20240620 | 190300 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 22 | 20240620 | 190200 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 23 | 20240620 | 190100 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 24 | 20240620 | 190000 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 25 | 20240620 | 185900 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 26 | 20240620 | 185800 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 27 | 20240620 | 185700 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 28 | 20240620 | 185600 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 29 | 20240620 | 185500 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 30 | 20240620 | 185400 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 31 | 20240620 | 185300 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 32 | 20240620 | 185200 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 3848 |
| 33 | 20240620 | 185100 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 34 | 20240620 | 185000 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 35 | 20240620 | 184900 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 36 | 20240620 | 184800 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 37 | 20240620 | 184700 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 38 | 20240620 | 184600 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 39 | 20240620 | 184500 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 40 | 20240620 | 184400 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 41 | 20240620 | 184300 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 42 | 20240620 | 184200 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 43 | 20240620 | 184100 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 44 | 20240620 | 184000 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 45 | 20240620 | 183900 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 46 | 20240620 | 183800 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 47 | 20240620 | 183700 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 48 | 20240620 | 183600 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 49 | 20240620 | 183500 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 50 | 20240620 | 183400 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 51 | 20240620 | 183300 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 52 | 20240620 | 183200 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 53 | 20240620 | 183100 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 54 | 20240620 | 183000 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 55 | 20240620 | 182900 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 56 | 20240620 | 182800 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 57 | 20240620 | 182700 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 58 | 20240620 | 182600 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 59 | 20240620 | 182500 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 60 | 20240620 | 182400 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 61 | 20240620 | 182300 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 62 | 20240620 | 182200 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 3848 |
| 63 | 20240620 | 182100 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 64 | 20240620 | 182000 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 65 | 20240620 | 181900 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 66 | 20240620 | 181800 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 67 | 20240620 | 181700 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 68 | 20240620 | 181600 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 69 | 20240620 | 181500 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 70 | 20240620 | 181400 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 71 | 20240620 | 181300 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 72 | 20240620 | 181200 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 73 | 20240620 | 181100 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 74 | 20240620 | 181000 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 75 | 20240620 | 180900 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 76 | 20240620 | 180800 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 77 | 20240620 | 180700 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 78 | 20240620 | 180600 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 79 | 20240620 | 180500 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 80 | 20240620 | 180400 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 81 | 20240620 | 180300 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 82 | 20240620 | 180200 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 83 | 20240620 | 180100 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 84 | 20240620 | 180000 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 85 | 20240620 | 175900 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 86 | 20240620 | 175800 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 87 | 20240620 | 175700 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 88 | 20240620 | 175600 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 89 | 20240620 | 175500 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 90 | 20240620 | 175400 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 91 | 20240620 | 175300 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 92 | 20240620 | 175200 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 3848 |
| 93 | 20240620 | 175100 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 94 | 20240620 | 175000 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 95 | 20240620 | 174900 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 96 | 20240620 | 174800 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 97 | 20240620 | 174700 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 98 | 20240620 | 174600 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 99 | 20240620 | 174500 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 100 | 20240620 | 174400 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 101 | 20240620 | 174300 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 102 | 20240620 | 174200 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 103 | 20240620 | 174100 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 104 | 20240620 | 174000 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 105 | 20240620 | 173900 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 106 | 20240620 | 173800 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 107 | 20240620 | 173700 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 108 | 20240620 | 173600 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 109 | 20240620 | 173500 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 110 | 20240620 | 173400 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 111 | 20240620 | 173300 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 112 | 20240620 | 173200 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 113 | 20240620 | 173100 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 114 | 20240620 | 173000 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 115 | 20240620 | 172900 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 116 | 20240620 | 172800 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 117 | 20240620 | 172700 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 118 | 20240620 | 172600 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 119 | 20240620 | 172500 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 120 | 20240620 | 172400 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 121 | 20240620 | 172300 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 122 | 20240620 | 172200 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 3848 |
| 123 | 20240620 | 172100 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 124 | 20240620 | 172000 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 125 | 20240620 | 171900 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 126 | 20240620 | 171800 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 127 | 20240620 | 171700 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 128 | 20240620 | 171600 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 129 | 20240620 | 171500 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 130 | 20240620 | 171400 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 131 | 20240620 | 171300 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 132 | 20240620 | 171200 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 133 | 20240620 | 171100 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 134 | 20240620 | 171000 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 135 | 20240620 | 170900 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 136 | 20240620 | 170800 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 137 | 20240620 | 170700 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 138 | 20240620 | 170600 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 139 | 20240620 | 170500 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 140 | 20240620 | 170400 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 141 | 20240620 | 170300 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 142 | 20240620 | 170200 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 143 | 20240620 | 170100 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 144 | 20240620 | 170000 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 145 | 20240620 | 165900 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 146 | 20240620 | 165800 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 147 | 20240620 | 165700 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 148 | 20240620 | 165600 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 149 | 20240620 | 165500 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 150 | 20240620 | 165400 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 151 | 20240620 | 165300 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 152 | 20240620 | 165200 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 3848 |
| 153 | 20240620 | 165100 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 154 | 20240620 | 165000 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 155 | 20240620 | 164900 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 156 | 20240620 | 164800 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 157 | 20240620 | 164700 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 158 | 20240620 | 164600 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 159 | 20240620 | 164500 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 160 | 20240620 | 164400 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 161 | 20240620 | 164300 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 162 | 20240620 | 164200 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 163 | 20240620 | 164100 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 164 | 20240620 | 164000 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 165 | 20240620 | 163900 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 166 | 20240620 | 163800 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 167 | 20240620 | 163700 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 168 | 20240620 | 163600 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 169 | 20240620 | 163500 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 170 | 20240620 | 163400 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 171 | 20240620 | 163300 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 172 | 20240620 | 163200 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 173 | 20240620 | 163100 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 174 | 20240620 | 163000 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 175 | 20240620 | 162900 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 176 | 20240620 | 162800 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 177 | 20240620 | 162700 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 178 | 20240620 | 162600 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 179 | 20240620 | 162500 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 180 | 20240620 | 162400 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 181 | 20240620 | 162300 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 182 | 20240620 | 162200 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 3848 |
| 183 | 20240620 | 162100 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 184 | 20240620 | 162000 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 185 | 20240620 | 161900 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 186 | 20240620 | 161800 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 187 | 20240620 | 161700 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 188 | 20240620 | 161600 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 189 | 20240620 | 161500 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 190 | 20240620 | 161400 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 191 | 20240620 | 161300 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 192 | 20240620 | 161200 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 193 | 20240620 | 161100 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 194 | 20240620 | 161000 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 195 | 20240620 | 160900 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 196 | 20240620 | 160800 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 197 | 20240620 | 160700 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 198 | 20240620 | 160600 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 199 | 20240620 | 160500 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 200 | 20240620 | 160400 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 201 | 20240620 | 160300 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 202 | 20240620 | 160200 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 203 | 20240620 | 160100 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 204 | 20240620 | 160000 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 205 | 20240620 | 155900 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 206 | 20240620 | 155800 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 207 | 20240620 | 155700 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 208 | 20240620 | 155600 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 209 | 20240620 | 155500 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 210 | 20240620 | 155400 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 211 | 20240620 | 155300 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 212 | 20240620 | 155200 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 3848 |
| 213 | 20240620 | 155100 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 214 | 20240620 | 155000 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 215 | 20240620 | 154900 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 216 | 20240620 | 154800 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 217 | 20240620 | 154700 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 218 | 20240620 | 154600 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 219 | 20240620 | 154500 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 220 | 20240620 | 154400 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 221 | 20240620 | 154300 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 222 | 20240620 | 154200 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 223 | 20240620 | 154100 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 224 | 20240620 | 154000 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 225 | 20240620 | 153900 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 226 | 20240620 | 153800 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 227 | 20240620 | 153700 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 228 | 20240620 | 153600 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 229 | 20240620 | 153500 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 230 | 20240620 | 153400 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 231 | 20240620 | 153300 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 232 | 20240620 | 153200 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 233 | 20240620 | 153100 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 234 | 20240620 | 153000 | 25434764900 | 38950 | 38950 | 38950 | 38950 | 3848 |
| 235 | 20240620 | 152900 | 25284885300 | 38850 | 38850 | 38850 | 38850 | 0 |
| 236 | 20240620 | 152800 | 25284885300 | 38850 | 38850 | 38850 | 38850 | 0 |
| 237 | 20240620 | 152700 | 25284885300 | 38850 | 38850 | 38850 | 38850 | 0 |
| 238 | 20240620 | 152600 | 25284885300 | 38850 | 38850 | 38850 | 38850 | 0 |
| 239 | 20240620 | 152500 | 25284885300 | 38850 | 38850 | 38850 | 38850 | 0 |
| 240 | 20240620 | 152400 | 25284885300 | 38850 | 38850 | 38850 | 38850 | 0 |
| 241 | 20240620 | 152300 | 25284885300 | 38850 | 38850 | 38850 | 38850 | 0 |
| 242 | 20240620 | 152200 | 25284885300 | 38850 | 38850 | 38850 | 38850 | 0 |
| 243 | 20240620 | 152100 | 25284885300 | 38850 | 38850 | 38850 | 38850 | 0 |
| 244 | 20240620 | 152000 | 25284885300 | 38850 | 38850 | 38850 | 38850 | 0 |
| 245 | 20240620 | 151900 | 25284885300 | 38850 | 38900 | 38950 | 38850 | 1016 |
| 246 | 20240620 | 151800 | 25245355150 | 38900 | 39050 | 39100 | 38900 | 1438 |
| 247 | 20240620 | 151700 | 25189302400 | 39050 | 39100 | 39100 | 39000 | 711 |
| 248 | 20240620 | 151600 | 25161533650 | 39100 | 39050 | 39100 | 38950 | 1628 |
| 249 | 20240620 | 151500 | 25097989800 | 39000 | 39100 | 39150 | 39000 | 3050 |
| 250 | 20240620 | 151400 | 24978803050 | 39100 | 39050 | 39100 | 39000 | 1743 |
| 251 | 20240620 | 151300 | 24910728200 | 39000 | 39000 | 39050 | 38950 | 1748 |
| 252 | 20240620 | 151200 | 24842544100 | 39050 | 39000 | 39150 | 38950 | 1399 |
| 253 | 20240620 | 151100 | 24787952850 | 38950 | 39050 | 39150 | 38900 | 1755 |
| 254 | 20240620 | 151000 | 24719422050 | 39050 | 39000 | 39100 | 38950 | 1703 |
| 255 | 20240620 | 150900 | 24652982350 | 39100 | 39000 | 39100 | 38950 | 1928 |
| 256 | 20240620 | 150800 | 24577729800 | 39000 | 38950 | 39100 | 38950 | 1335 |
| 257 | 20240620 | 150700 | 24525620950 | 39000 | 39000 | 39050 | 38900 | 1389 |
| 258 | 20240620 | 150600 | 24471414750 | 39000 | 39000 | 39000 | 38850 | 1669 |
| 259 | 20240620 | 150500 | 24406371400 | 39000 | 38900 | 39000 | 38850 | 1198 |
| 260 | 20240620 | 150400 | 24359732650 | 38900 | 38950 | 39050 | 38850 | 1315 |
| 261 | 20240620 | 150300 | 24308487400 | 39000 | 38900 | 39000 | 38850 | 1167 |
| 262 | 20240620 | 150200 | 24263047350 | 38900 | 38900 | 39050 | 38850 | 1303 |
| 263 | 20240620 | 150100 | 24212295850 | 38900 | 38900 | 39050 | 38850 | 1227 |
| 264 | 20240620 | 150000 | 24164489750 | 38900 | 39000 | 39050 | 38850 | 1466 |
| 265 | 20240620 | 145900 | 24107371650 | 39050 | 38950 | 39050 | 38900 | 1204 |
| 266 | 20240620 | 145800 | 24060435500 | 38950 | 39050 | 39050 | 38900 | 1735 |
| 267 | 20240620 | 145700 | 23992829850 | 39000 | 39050 | 39100 | 38950 | 1438 |
| 268 | 20240620 | 145600 | 23936688900 | 39100 | 39000 | 39150 | 38900 | 1340 |
| 269 | 20240620 | 145500 | 23884318200 | 39000 | 39000 | 39100 | 39000 | 1432 |
| 270 | 20240620 | 145400 | 23828359400 | 39100 | 39000 | 39100 | 38950 | 1190 |
| 271 | 20240620 | 145300 | 23781903750 | 39000 | 39050 | 39100 | 38900 | 1445 |
| 272 | 20240620 | 145200 | 23725478950 | 39000 | 39000 | 39100 | 38950 | 1266 |
| 273 | 20240620 | 145100 | 23676068850 | 39100 | 39000 | 39100 | 38950 | 2047 |
| 274 | 20240620 | 145000 | 23596136100 | 39000 | 38950 | 39100 | 38900 | 2253 |
| 275 | 20240620 | 144900 | 23508283100 | 38950 | 38900 | 39000 | 38800 | 2060 |
| 276 | 20240620 | 144800 | 23428066200 | 38850 | 38750 | 38900 | 38700 | 2483 |
| 277 | 20240620 | 144700 | 23331742950 | 38700 | 38600 | 38700 | 38600 | 1297 |
| 278 | 20240620 | 144600 | 23281620150 | 38650 | 38750 | 38750 | 38600 | 906 |
| 279 | 20240620 | 144500 | 23246573700 | 38700 | 38600 | 38700 | 38550 | 2235 |
| 280 | 20240620 | 144400 | 23160286900 | 38650 | 38750 | 38750 | 38650 | 663 |
| 281 | 20240620 | 144300 | 23134612550 | 38750 | 38750 | 38800 | 38700 | 903 |
| 282 | 20240620 | 144200 | 23099619500 | 38800 | 38600 | 38800 | 38600 | 723 |
| 283 | 20240620 | 144100 | 23071645350 | 38650 | 38750 | 38750 | 38600 | 365 |
| 284 | 20240620 | 144000 | 23057537900 | 38700 | 38650 | 38750 | 38650 | 922 |
| 285 | 20240620 | 143900 | 23021876950 | 38700 | 38650 | 38700 | 38600 | 619 |
| 286 | 20240620 | 143800 | 22997958750 | 38600 | 38550 | 38650 | 38500 | 422 |
| 287 | 20240620 | 143700 | 22981675600 | 38550 | 38500 | 38600 | 38500 | 735 |
| 288 | 20240620 | 143600 | 22953321600 | 38500 | 38550 | 38600 | 38500 | 384 |
| 289 | 20240620 | 143500 | 22938527000 | 38550 | 38500 | 38600 | 38500 | 874 |
| 290 | 20240620 | 143400 | 22904862450 | 38500 | 38550 | 38550 | 38500 | 913 |
| 291 | 20240620 | 143300 | 22869692650 | 38550 | 38600 | 38600 | 38550 | 420 |
| 292 | 20240620 | 143200 | 22853496400 | 38650 | 38700 | 38700 | 38600 | 365 |
| 293 | 20240620 | 143100 | 22839395900 | 38650 | 38600 | 38700 | 38550 | 241 |
| 294 | 20240620 | 143000 | 22830087550 | 38600 | 38600 | 38650 | 38550 | 440 |
| 295 | 20240620 | 142900 | 22813114750 | 38550 | 38550 | 38600 | 38550 | 915 |
| 296 | 20240620 | 142800 | 22777831500 | 38500 | 38550 | 38600 | 38500 | 2552 |
| 297 | 20240620 | 142700 | 22679416250 | 38500 | 38450 | 38550 | 38450 | 1322 |
| 298 | 20240620 | 142600 | 22628546050 | 38450 | 38500 | 38550 | 38450 | 4407 |
| 299 | 20240620 | 142500 | 22458912900 | 38500 | 38550 | 38550 | 38500 | 1220 |
| 300 | 20240620 | 142400 | 22411933700 | 38500 | 38500 | 38550 | 38500 | 4527 |
| 301 | 20240620 | 142300 | 22237617850 | 38550 | 38550 | 38600 | 38500 | 1562 |
| 302 | 20240620 | 142200 | 22177433350 | 38550 | 38650 | 38650 | 38550 | 1730 |
| 303 | 20240620 | 142100 | 22110690950 | 38600 | 38650 | 38700 | 38600 | 703 |
| 304 | 20240620 | 142000 | 22083502100 | 38650 | 38700 | 38750 | 38650 | 451 |
| 305 | 20240620 | 141900 | 22066061350 | 38750 | 38750 | 38800 | 38700 | 884 |
| 306 | 20240620 | 141800 | 22031831100 | 38700 | 38750 | 38800 | 38700 | 534 |
| 307 | 20240620 | 141700 | 22011148500 | 38750 | 38750 | 38800 | 38750 | 453 |
| 308 | 20240620 | 141600 | 21993585250 | 38750 | 38700 | 38800 | 38650 | 839 |
| 309 | 20240620 | 141500 | 21961132950 | 38650 | 38750 | 38800 | 38650 | 596 |
| 310 | 20240620 | 141400 | 21938068000 | 38750 | 38700 | 38750 | 38700 | 446 |
| 311 | 20240620 | 141300 | 21920791000 | 38750 | 38750 | 38800 | 38650 | 360 |
| 312 | 20240620 | 141200 | 21906846950 | 38700 | 38650 | 38750 | 38600 | 582 |
| 313 | 20240620 | 141100 | 21884335500 | 38600 | 38550 | 38700 | 38550 | 3788 |
| 314 | 20240620 | 141000 | 21738160600 | 38550 | 38650 | 38650 | 38500 | 6916 |
| 315 | 20240620 | 140900 | 21471412450 | 38600 | 38600 | 38650 | 38600 | 1471 |
| 316 | 20240620 | 140800 | 21414620600 | 38650 | 38600 | 38650 | 38600 | 600 |
| 317 | 20240620 | 140700 | 21391450650 | 38600 | 38650 | 38650 | 38600 | 800 |
| 318 | 20240620 | 140600 | 21360547600 | 38700 | 38700 | 38700 | 38600 | 2893 |
| 319 | 20240620 | 140500 | 21248772850 | 38700 | 38650 | 38700 | 38650 | 1560 |
| 320 | 20240620 | 140400 | 21188469350 | 38650 | 38700 | 38800 | 38650 | 261 |
| 321 | 20240620 | 140300 | 21178364750 | 38700 | 38700 | 38800 | 38650 | 954 |
| 322 | 20240620 | 140200 | 21141443400 | 38750 | 38700 | 38750 | 38650 | 1273 |
| 323 | 20240620 | 140100 | 21092146300 | 38700 | 38700 | 38700 | 38650 | 759 |
| 324 | 20240620 | 140000 | 21062805200 | 38700 | 38650 | 38700 | 38650 | 251 |
| 325 | 20240620 | 135900 | 21053099850 | 38650 | 38700 | 38700 | 38650 | 433 |
| 326 | 20240620 | 135800 | 21036347850 | 38700 | 38700 | 38750 | 38650 | 346 |
| 327 | 20240620 | 135700 | 21022958850 | 38700 | 38700 | 38750 | 38650 | 778 |
| 328 | 20240620 | 135600 | 20992871500 | 38650 | 38700 | 38700 | 38650 | 326 |
| 329 | 20240620 | 135500 | 20980266700 | 38700 | 38700 | 38700 | 38650 | 289 |
| 330 | 20240620 | 135400 | 20969087250 | 38700 | 38700 | 38750 | 38650 | 2120 |
| 331 | 20240620 | 135300 | 20887089500 | 38700 | 38650 | 38700 | 38650 | 685 |
| 332 | 20240620 | 135200 | 20860603450 | 38650 | 38700 | 38750 | 38600 | 7959 |
| 333 | 20240620 | 135100 | 20552877100 | 38700 | 38800 | 38800 | 38700 | 1968 |
| 334 | 20240620 | 135000 | 20476692600 | 38800 | 38750 | 38800 | 38750 | 180 |
| 335 | 20240620 | 134900 | 20469716800 | 38800 | 38750 | 38800 | 38700 | 645 |
| 336 | 20240620 | 134800 | 20444717000 | 38750 | 38800 | 38800 | 38700 | 549 |
| 337 | 20240620 | 134700 | 20423447450 | 38800 | 38750 | 38800 | 38750 | 418 |
| 338 | 20240620 | 134600 | 20407246100 | 38750 | 38800 | 38800 | 38750 | 114 |
| 339 | 20240620 | 134500 | 20402828050 | 38800 | 38850 | 38850 | 38700 | 606 |
| 340 | 20240620 | 134400 | 20379339300 | 38900 | 38800 | 38900 | 38750 | 360 |
| 341 | 20240620 | 134300 | 20365385300 | 38750 | 38750 | 38800 | 38750 | 596 |
| 342 | 20240620 | 134200 | 20342285300 | 38750 | 38900 | 38900 | 38750 | 800 |
| 343 | 20240620 | 134100 | 20311259600 | 38900 | 38950 | 38950 | 38850 | 79 |
| 344 | 20240620 | 134000 | 20308186100 | 38850 | 38850 | 38900 | 38800 | 564 |
| 345 | 20240620 | 133900 | 20286278500 | 38850 | 38900 | 38900 | 38750 | 499 |
| 346 | 20240620 | 133800 | 20266904550 | 38900 | 38800 | 38900 | 38800 | 529 |
| 347 | 20240620 | 133700 | 20246358500 | 38800 | 38800 | 38800 | 38750 | 193 |
| 348 | 20240620 | 133600 | 20238873550 | 38750 | 38750 | 38850 | 38750 | 280 |
| 349 | 20240620 | 133500 | 20228013400 | 38850 | 38850 | 38850 | 38700 | 4252 |
| 350 | 20240620 | 133400 | 20063214400 | 38800 | 38800 | 38900 | 38800 | 551 |
| 351 | 20240620 | 133300 | 20041801650 | 38850 | 38800 | 38850 | 38800 | 894 |
| 352 | 20240620 | 133200 | 20007113650 | 38850 | 38900 | 38950 | 38800 | 157 |
| 353 | 20240620 | 133100 | 20001016000 | 38900 | 38900 | 38900 | 38750 | 2139 |
| 354 | 20240620 | 133000 | 19917940200 | 38900 | 38850 | 38950 | 38800 | 312 |
| 355 | 20240620 | 132900 | 19905816600 | 38800 | 38850 | 38850 | 38800 | 391 |
| 356 | 20240620 | 132800 | 19890629850 | 38800 | 38900 | 38900 | 38800 | 795 |
| 357 | 20240620 | 132700 | 19859716900 | 38900 | 38850 | 39000 | 38850 | 1153 |
| 358 | 20240620 | 132600 | 19814780750 | 38900 | 38900 | 38900 | 38800 | 345 |
| 359 | 20240620 | 132500 | 19801379750 | 38750 | 38800 | 38900 | 38750 | 1424 |
| 360 | 20240620 | 132400 | 19746126450 | 38800 | 38800 | 38850 | 38800 | 232 |
| 361 | 20240620 | 132300 | 19737124650 | 38800 | 38850 | 38850 | 38800 | 362 |
| 362 | 20240620 | 132200 | 19723065550 | 38800 | 38850 | 38900 | 38800 | 696 |
| 363 | 20240620 | 132100 | 19696047200 | 38800 | 38850 | 38900 | 38800 | 397 |
| 364 | 20240620 | 132000 | 19680630700 | 38850 | 38900 | 38900 | 38850 | 1047 |
| 365 | 20240620 | 131900 | 19639954550 | 38950 | 38950 | 38950 | 38850 | 301 |
| 366 | 20240620 | 131800 | 19628243250 | 38850 | 38850 | 38900 | 38800 | 742 |
| 367 | 20240620 | 131700 | 19599417750 | 38800 | 38850 | 38850 | 38750 | 507 |
| 368 | 20240620 | 131600 | 19579753000 | 38850 | 38800 | 38850 | 38800 | 294 |
| 369 | 20240620 | 131500 | 19568343950 | 38800 | 38800 | 38900 | 38700 | 2375 |
| 370 | 20240620 | 131400 | 19476131150 | 38750 | 38750 | 38800 | 38700 | 254 |
| 371 | 20240620 | 131300 | 19466291200 | 38750 | 38800 | 38800 | 38750 | 244 |
| 372 | 20240620 | 131200 | 19456834100 | 38800 | 38800 | 38800 | 38750 | 424 |
| 373 | 20240620 | 131100 | 19440394550 | 38750 | 38750 | 38800 | 38700 | 379 |
| 374 | 20240620 | 131000 | 19425714600 | 38750 | 38800 | 38800 | 38700 | 2195 |
| 375 | 20240620 | 130900 | 19340622150 | 38750 | 38750 | 38800 | 38750 | 688 |
| 376 | 20240620 | 130800 | 19313948450 | 38800 | 38800 | 38850 | 38750 | 876 |
| 377 | 20240620 | 130700 | 19279961600 | 38800 | 38800 | 38850 | 38750 | 844 |
| 378 | 20240620 | 130600 | 19247226200 | 38750 | 38800 | 38800 | 38750 | 440 |
| 379 | 20240620 | 130500 | 19230167200 | 38850 | 38800 | 38850 | 38750 | 286 |
| 380 | 20240620 | 130400 | 19219077350 | 38800 | 38800 | 38800 | 38750 | 1700 |
| 381 | 20240620 | 130300 | 19153179700 | 38800 | 38850 | 38850 | 38800 | 545 |
| 382 | 20240620 | 130200 | 19132020950 | 38800 | 38850 | 38850 | 38800 | 651 |
| 383 | 20240620 | 130100 | 19106750500 | 38850 | 38850 | 38850 | 38800 | 179 |
| 384 | 20240620 | 130000 | 19099798350 | 38850 | 38850 | 38900 | 38800 | 526 |
| 385 | 20240620 | 125900 | 19079384750 | 38800 | 38850 | 38900 | 38800 | 552 |
| 386 | 20240620 | 125800 | 19057939800 | 38850 | 38800 | 38900 | 38800 | 763 |
| 387 | 20240620 | 125700 | 19028293250 | 38750 | 38750 | 38850 | 38700 | 3881 |
| 388 | 20240620 | 125600 | 18877919450 | 38700 | 38750 | 38800 | 38700 | 862 |
| 389 | 20240620 | 125500 | 18844517800 | 38800 | 38750 | 38800 | 38750 | 947 |
| 390 | 20240620 | 125400 | 18807809750 | 38750 | 38800 | 38800 | 38750 | 223 |
| 391 | 20240620 | 125300 | 18799157600 | 38750 | 38800 | 38800 | 38750 | 953 |
| 392 | 20240620 | 125200 | 18762198450 | 38800 | 38800 | 38800 | 38750 | 150 |
| 393 | 20240620 | 125100 | 18756384100 | 38800 | 38750 | 38800 | 38750 | 656 |
| 394 | 20240620 | 125000 | 18730953950 | 38750 | 38750 | 38800 | 38700 | 703 |
| 395 | 20240620 | 124900 | 18703722500 | 38800 | 38700 | 38800 | 38700 | 1421 |
| 396 | 20240620 | 124800 | 18648696900 | 38750 | 38750 | 38750 | 38700 | 385 |
| 397 | 20240620 | 124700 | 18633792150 | 38700 | 38750 | 38750 | 38700 | 523 |
| 398 | 20240620 | 124600 | 18613539800 | 38700 | 38800 | 38800 | 38700 | 1245 |
| 399 | 20240620 | 124500 | 18565340150 | 38800 | 38750 | 38800 | 38700 | 539 |
| 400 | 20240620 | 124400 | 18544456650 | 38750 | 38850 | 38900 | 38750 | 1420 |
| 401 | 20240620 | 124300 | 18489418000 | 38900 | 38800 | 38900 | 38800 | 1033 |
| 402 | 20240620 | 124200 | 18449332000 | 38750 | 38800 | 38800 | 38750 | 729 |
| 403 | 20240620 | 124100 | 18421070650 | 38750 | 38800 | 38800 | 38750 | 589 |
| 404 | 20240620 | 124000 | 18398242400 | 38750 | 38800 | 38800 | 38750 | 330 |
| 405 | 20240620 | 123900 | 18385443450 | 38750 | 38800 | 38800 | 38750 | 1080 |
| 406 | 20240620 | 123800 | 18343590250 | 38800 | 38750 | 38800 | 38750 | 210 |
| 407 | 20240620 | 123700 | 18335446600 | 38800 | 38800 | 38800 | 38750 | 551 |
| 408 | 20240620 | 123600 | 18314080800 | 38750 | 38750 | 38800 | 38700 | 578 |
| 409 | 20240620 | 123500 | 18291681550 | 38750 | 38700 | 38750 | 38700 | 657 |
| 410 | 20240620 | 123400 | 18266242600 | 38750 | 38700 | 38750 | 38700 | 574 |
| 411 | 20240620 | 123300 | 18244012300 | 38700 | 38750 | 38750 | 38700 | 1600 |
| 412 | 20240620 | 123200 | 18182071500 | 38750 | 38750 | 38800 | 38700 | 1577 |
| 413 | 20240620 | 123100 | 18120973200 | 38750 | 38800 | 38800 | 38750 | 1840 |
| 414 | 20240620 | 123000 | 18049667150 | 38750 | 38900 | 38900 | 38750 | 11957 |
| 415 | 20240620 | 122900 | 17585761800 | 38850 | 38950 | 38950 | 38850 | 2737 |
| 416 | 20240620 | 122800 | 17479295600 | 38900 | 38950 | 38950 | 38900 | 438 |
| 417 | 20240620 | 122700 | 17462250550 | 38950 | 39000 | 39000 | 38900 | 1055 |
| 418 | 20240620 | 122600 | 17421185450 | 38950 | 39000 | 39000 | 38950 | 891 |
| 419 | 20240620 | 122500 | 17386472550 | 38950 | 38950 | 39000 | 38950 | 997 |
| 420 | 20240620 | 122400 | 17347635400 | 39000 | 39000 | 39000 | 38950 | 328 |
| 421 | 20240620 | 122300 | 17334850750 | 39000 | 39000 | 39000 | 38950 | 908 |
| 422 | 20240620 | 122200 | 17299471650 | 39000 | 39050 | 39050 | 39000 | 166 |
| 423 | 20240620 | 122100 | 17292995450 | 39000 | 39000 | 39050 | 38950 | 720 |
| 424 | 20240620 | 122000 | 17264920000 | 39050 | 39050 | 39100 | 39000 | 236 |
| 425 | 20240620 | 121900 | 17255710700 | 39000 | 39000 | 39100 | 39000 | 458 |
| 426 | 20240620 | 121800 | 17237834300 | 39000 | 39050 | 39100 | 39000 | 217 |
| 427 | 20240620 | 121700 | 17229366250 | 39000 | 39050 | 39100 | 39000 | 273 |
| 428 | 20240620 | 121600 | 17218704850 | 39100 | 39050 | 39100 | 39050 | 652 |
| 429 | 20240620 | 121500 | 17193241050 | 39100 | 39100 | 39100 | 39050 | 268 |
| 430 | 20240620 | 121400 | 17182763350 | 39100 | 39050 | 39100 | 39050 | 246 |
| 431 | 20240620 | 121300 | 17173155000 | 39050 | 39050 | 39150 | 39050 | 393 |
| 432 | 20240620 | 121200 | 17157798800 | 39050 | 39150 | 39150 | 39050 | 474 |
| 433 | 20240620 | 121100 | 17139261050 | 39100 | 39150 | 39150 | 39050 | 212 |
| 434 | 20240620 | 121000 | 17130974000 | 39150 | 39100 | 39150 | 39100 | 275 |
| 435 | 20240620 | 120900 | 17120221050 | 39050 | 39100 | 39250 | 39050 | 435 |
| 436 | 20240620 | 120800 | 17103207550 | 39100 | 39150 | 39200 | 39100 | 1206 |
| 437 | 20240620 | 120700 | 17056038100 | 39100 | 39150 | 39200 | 39100 | 406 |
| 438 | 20240620 | 120600 | 17040135500 | 39150 | 39200 | 39200 | 39150 | 143 |
| 439 | 20240620 | 120500 | 17034532650 | 39150 | 39050 | 39200 | 39050 | 235 |
| 440 | 20240620 | 120400 | 17025335800 | 39100 | 39150 | 39150 | 39050 | 369 |
| 441 | 20240620 | 120300 | 17010907200 | 39150 | 39150 | 39200 | 39100 | 77 |
| 442 | 20240620 | 120200 | 17007893150 | 39150 | 39100 | 39150 | 39050 | 324 |
| 443 | 20240620 | 120100 | 16995219550 | 39100 | 39050 | 39100 | 39050 | 267 |
| 444 | 20240620 | 120000 | 16984782100 | 39000 | 39050 | 39100 | 39000 | 473 |
| 445 | 20240620 | 115900 | 16966315600 | 39050 | 39000 | 39050 | 39000 | 273 |
| 446 | 20240620 | 115800 | 16955663150 | 39000 | 39000 | 39050 | 39000 | 381 |
| 447 | 20240620 | 115700 | 16940796400 | 39000 | 39100 | 39100 | 39000 | 794 |
| 448 | 20240620 | 115600 | 16909806950 | 39100 | 39150 | 39150 | 39100 | 335 |
| 449 | 20240620 | 115500 | 16896702800 | 39100 | 39100 | 39150 | 39100 | 291 |
| 450 | 20240620 | 115400 | 16885318700 | 39100 | 39100 | 39100 | 39050 | 377 |
| 451 | 20240620 | 115300 | 16870591550 | 39100 | 39100 | 39100 | 39000 | 343 |
| 452 | 20240620 | 115200 | 16857192900 | 39100 | 39050 | 39150 | 39000 | 733 |
| 453 | 20240620 | 115100 | 16828569600 | 39000 | 39000 | 39050 | 39000 | 1046 |
| 454 | 20240620 | 115000 | 16787764150 | 39000 | 39050 | 39050 | 38950 | 306 |
| 455 | 20240620 | 114900 | 16775826450 | 39050 | 38950 | 39050 | 38950 | 1851 |
| 456 | 20240620 | 114800 | 16703691050 | 39050 | 39050 | 39100 | 38950 | 8923 |
| 457 | 20240620 | 114700 | 16355641950 | 39050 | 39050 | 39250 | 39050 | 2045 |
| 458 | 20240620 | 114600 | 16275661000 | 39050 | 39100 | 39100 | 39050 | 395 |
| 459 | 20240620 | 114500 | 16260228700 | 39050 | 39100 | 39150 | 39050 | 1097 |
| 460 | 20240620 | 114400 | 16217356300 | 39100 | 39100 | 39150 | 39100 | 338 |
| 461 | 20240620 | 114300 | 16204140200 | 39050 | 39100 | 39100 | 39050 | 454 |
| 462 | 20240620 | 114200 | 16186403400 | 39100 | 39100 | 39150 | 39050 | 298 |
| 463 | 20240620 | 114100 | 16174752300 | 39100 | 39150 | 39250 | 39100 | 332 |
| 464 | 20240620 | 114000 | 16161748450 | 39200 | 39150 | 39250 | 39100 | 443 |
| 465 | 20240620 | 113900 | 16144421700 | 39150 | 39100 | 39250 | 39050 | 196 |
| 466 | 20240620 | 113800 | 16136745000 | 39100 | 39150 | 39200 | 39050 | 462 |
| 467 | 20240620 | 113700 | 16118674250 | 39200 | 39200 | 39200 | 39100 | 120 |
| 468 | 20240620 | 113600 | 16113975850 | 39150 | 39200 | 39200 | 39100 | 472 |
| 469 | 20240620 | 113500 | 16095510250 | 39100 | 39150 | 39200 | 39100 | 748 |
| 470 | 20240620 | 113400 | 16066254600 | 39150 | 39150 | 39200 | 39150 | 658 |
| 471 | 20240620 | 113300 | 16040485450 | 39150 | 39200 | 39250 | 39150 | 429 |
| 472 | 20240620 | 113200 | 16023675000 | 39250 | 39150 | 39250 | 39100 | 388 |
| 473 | 20240620 | 113100 | 16008482900 | 39200 | 39100 | 39200 | 39050 | 487 |
| 474 | 20240620 | 113000 | 15989442100 | 39200 | 39150 | 39200 | 39100 | 156 |
| 475 | 20240620 | 112900 | 15983332000 | 39150 | 39100 | 39150 | 39050 | 712 |
| 476 | 20240620 | 112800 | 15955489800 | 39100 | 39150 | 39150 | 39050 | 1439 |
| 477 | 20240620 | 112700 | 15899244150 | 39150 | 39150 | 39150 | 39100 | 612 |
| 478 | 20240620 | 112600 | 15875309800 | 39150 | 39150 | 39200 | 39100 | 630 |
| 479 | 20240620 | 112500 | 15850644250 | 39200 | 39150 | 39200 | 39100 | 1086 |
| 480 | 20240620 | 112400 | 15808165800 | 39150 | 39150 | 39200 | 39100 | 727 |
| 481 | 20240620 | 112300 | 15779712200 | 39200 | 39250 | 39250 | 39150 | 1545 |
| 482 | 20240620 | 112200 | 15719210650 | 39200 | 39300 | 39300 | 39150 | 1021 |
| 483 | 20240620 | 112100 | 15679184150 | 39300 | 39200 | 39300 | 39150 | 387 |
| 484 | 20240620 | 112000 | 15664020650 | 39250 | 39200 | 39250 | 39150 | 928 |
| 485 | 20240620 | 111900 | 15627634550 | 39200 | 39200 | 39300 | 39200 | 403 |
| 486 | 20240620 | 111800 | 15611832200 | 39200 | 39300 | 39300 | 39200 | 369 |
| 487 | 20240620 | 111700 | 15597346650 | 39250 | 39150 | 39250 | 39150 | 490 |
| 488 | 20240620 | 111600 | 15578135000 | 39200 | 39200 | 39250 | 39150 | 409 |
| 489 | 20240620 | 111500 | 15562110300 | 39250 | 39200 | 39300 | 39200 | 1067 |
| 490 | 20240620 | 111400 | 15520263650 | 39200 | 39300 | 39300 | 39200 | 385 |
| 491 | 20240620 | 111300 | 15505153900 | 39250 | 39300 | 39300 | 39200 | 569 |
| 492 | 20240620 | 111200 | 15482817850 | 39250 | 39350 | 39400 | 39250 | 483 |
| 493 | 20240620 | 111100 | 15463822900 | 39400 | 39450 | 39450 | 39350 | 579 |
| 494 | 20240620 | 111000 | 15441016950 | 39350 | 39450 | 39450 | 39350 | 564 |
| 495 | 20240620 | 110900 | 15418799600 | 39400 | 39550 | 39550 | 39400 | 296 |
| 496 | 20240620 | 110800 | 15407123450 | 39400 | 39450 | 39550 | 39400 | 1049 |
| 497 | 20240620 | 110700 | 15365747600 | 39400 | 39450 | 39500 | 39400 | 1560 |
| 498 | 20240620 | 110600 | 15304164850 | 39500 | 39400 | 39500 | 39350 | 304 |
| 499 | 20240620 | 110500 | 15292181800 | 39350 | 39450 | 39450 | 39350 | 2479 |
| 500 | 20240620 | 110400 | 15194490050 | 39450 | 39350 | 39450 | 39300 | 940 |
| 501 | 20240620 | 110300 | 15157491050 | 39350 | 39200 | 39350 | 39200 | 519 |
| 502 | 20240620 | 110200 | 15137098750 | 39250 | 39200 | 39350 | 39150 | 826 |
| 503 | 20240620 | 110100 | 15104676400 | 39250 | 39200 | 39250 | 39150 | 624 |
| 504 | 20240620 | 110000 | 15080215400 | 39300 | 39200 | 39300 | 39150 | 1678 |
| 505 | 20240620 | 105900 | 15014480950 | 39200 | 39150 | 39250 | 39150 | 1153 |
| 506 | 20240620 | 105800 | 14969293400 | 39200 | 39150 | 39200 | 39150 | 282 |
| 507 | 20240620 | 105700 | 14958250350 | 39200 | 39200 | 39200 | 39150 | 1364 |
| 508 | 20240620 | 105600 | 14904837750 | 39150 | 39300 | 39300 | 39150 | 1963 |
| 509 | 20240620 | 105500 | 14827840000 | 39300 | 39250 | 39300 | 39250 | 509 |
| 510 | 20240620 | 105400 | 14807855900 | 39300 | 39350 | 39350 | 39250 | 654 |
| 511 | 20240620 | 105300 | 14782165850 | 39350 | 39350 | 39450 | 39300 | 1036 |
| 512 | 20240620 | 105200 | 14741391750 | 39400 | 39400 | 39400 | 39350 | 848 |
| 513 | 20240620 | 105100 | 14707990450 | 39350 | 39450 | 39450 | 39350 | 1197 |
| 514 | 20240620 | 105000 | 14660830400 | 39450 | 39450 | 39450 | 39400 | 641 |
| 515 | 20240620 | 104900 | 14635555450 | 39450 | 39450 | 39500 | 39400 | 1233 |
| 516 | 20240620 | 104800 | 14586917750 | 39450 | 39400 | 39450 | 39350 | 1563 |
| 517 | 20240620 | 104700 | 14525341600 | 39450 | 39400 | 39500 | 39400 | 2372 |
| 518 | 20240620 | 104600 | 14431750450 | 39400 | 39350 | 39450 | 39350 | 844 |
| 519 | 20240620 | 104500 | 14398486500 | 39400 | 39350 | 39400 | 39350 | 744 |
| 520 | 20240620 | 104400 | 14369199100 | 39350 | 39400 | 39400 | 39350 | 400 |
| 521 | 20240620 | 104300 | 14353450350 | 39400 | 39350 | 39400 | 39350 | 458 |
| 522 | 20240620 | 104200 | 14335422450 | 39350 | 39350 | 39400 | 39250 | 1565 |
| 523 | 20240620 | 104100 | 14273901300 | 39350 | 39350 | 39400 | 39350 | 249 |
| 524 | 20240620 | 104000 | 14264101550 | 39350 | 39300 | 39350 | 39300 | 751 |
| 525 | 20240620 | 103900 | 14234580550 | 39200 | 39300 | 39350 | 39200 | 1299 |
| 526 | 20240620 | 103800 | 14183524200 | 39250 | 39350 | 39400 | 39250 | 657 |
| 527 | 20240620 | 103700 | 14157703700 | 39350 | 39350 | 39350 | 39250 | 210 |
| 528 | 20240620 | 103600 | 14149451650 | 39350 | 39300 | 39400 | 39250 | 910 |
| 529 | 20240620 | 103500 | 14113651400 | 39300 | 39300 | 39400 | 39250 | 380 |
| 530 | 20240620 | 103400 | 14098724400 | 39300 | 39300 | 39400 | 39250 | 717 |
| 531 | 20240620 | 103300 | 14070533250 | 39300 | 39400 | 39400 | 39200 | 1044 |
| 532 | 20240620 | 103200 | 14029454350 | 39400 | 39200 | 39400 | 39200 | 1423 |
| 533 | 20240620 | 103100 | 13973529700 | 39250 | 39150 | 39250 | 39100 | 864 |
| 534 | 20240620 | 103000 | 13939668850 | 39100 | 39100 | 39200 | 39100 | 264 |
| 535 | 20240620 | 102900 | 13929336550 | 39150 | 39150 | 39150 | 39050 | 1010 |
| 536 | 20240620 | 102800 | 13889847200 | 39100 | 39100 | 39150 | 39050 | 520 |
| 537 | 20240620 | 102700 | 13869516750 | 39100 | 39200 | 39200 | 39100 | 323 |
| 538 | 20240620 | 102600 | 13856879350 | 39150 | 39100 | 39200 | 39100 | 797 |
| 539 | 20240620 | 102500 | 13825678950 | 39100 | 39150 | 39150 | 39050 | 869 |
| 540 | 20240620 | 102400 | 13791696250 | 39150 | 39200 | 39200 | 39100 | 287 |
| 541 | 20240620 | 102300 | 13780471650 | 39200 | 39150 | 39200 | 39100 | 426 |
| 542 | 20240620 | 102200 | 13763794350 | 39200 | 39150 | 39200 | 39050 | 644 |
| 543 | 20240620 | 102100 | 13738617950 | 39150 | 39050 | 39200 | 38950 | 1217 |
| 544 | 20240620 | 102000 | 13690996000 | 39100 | 38900 | 39100 | 38900 | 1036 |
| 545 | 20240620 | 101900 | 13650597200 | 38900 | 38950 | 38950 | 38900 | 792 |
| 546 | 20240620 | 101800 | 13619772350 | 38950 | 39000 | 39050 | 38950 | 577 |
| 547 | 20240620 | 101700 | 13597275200 | 39000 | 39000 | 39000 | 38950 | 441 |
| 548 | 20240620 | 101600 | 13580089050 | 38950 | 39000 | 39000 | 38950 | 1040 |
| 549 | 20240620 | 101500 | 13539554500 | 39050 | 39000 | 39050 | 38950 | 2183 |
| 550 | 20240620 | 101400 | 13454443500 | 38950 | 39050 | 39050 | 38900 | 1946 |
| 551 | 20240620 | 101300 | 13378632750 | 39050 | 38850 | 39050 | 38850 | 1048 |
| 552 | 20240620 | 101200 | 13337799800 | 38850 | 38900 | 38950 | 38800 | 7234 |
| 553 | 20240620 | 101100 | 13056475700 | 38900 | 39000 | 39000 | 38900 | 10146 |
| 554 | 20240620 | 101000 | 12660892800 | 39050 | 39050 | 39050 | 39000 | 1718 |
| 555 | 20240620 | 100900 | 12593873550 | 39050 | 39200 | 39200 | 39000 | 9763 |
| 556 | 20240620 | 100800 | 12212244400 | 39150 | 39250 | 39250 | 39150 | 2390 |
| 557 | 20240620 | 100700 | 12118534450 | 39250 | 39250 | 39300 | 39250 | 755 |
| 558 | 20240620 | 100600 | 12088890650 | 39300 | 39300 | 39300 | 39250 | 308 |
| 559 | 20240620 | 100500 | 12076798400 | 39300 | 39200 | 39300 | 39200 | 718 |
| 560 | 20240620 | 100400 | 12048618250 | 39200 | 39200 | 39250 | 39150 | 1087 |
| 561 | 20240620 | 100300 | 12006036100 | 39200 | 39200 | 39200 | 39150 | 670 |
| 562 | 20240620 | 100200 | 11979795250 | 39200 | 39250 | 39250 | 39150 | 927 |
| 563 | 20240620 | 100100 | 11943482500 | 39250 | 39300 | 39300 | 39150 | 1261 |
| 564 | 20240620 | 100000 | 11894055400 | 39300 | 39200 | 39300 | 39200 | 1300 |
| 565 | 20240620 | 095900 | 11843075650 | 39200 | 39250 | 39300 | 39200 | 961 |
| 566 | 20240620 | 095800 | 11805403950 | 39250 | 39300 | 39300 | 39200 | 3680 |
| 567 | 20240620 | 095700 | 11661060700 | 39300 | 39350 | 39400 | 39250 | 3229 |
| 568 | 20240620 | 095600 | 11534118050 | 39350 | 39400 | 39450 | 39300 | 557 |
| 569 | 20240620 | 095500 | 11512188050 | 39300 | 39350 | 39450 | 39300 | 10023 |
| 570 | 20240620 | 095400 | 11118164000 | 39350 | 39500 | 39550 | 39350 | 2648 |
| 571 | 20240620 | 095300 | 11013638750 | 39550 | 39600 | 39600 | 39550 | 631 |
| 572 | 20240620 | 095200 | 10988671600 | 39600 | 39600 | 39650 | 39550 | 1430 |
| 573 | 20240620 | 095100 | 10932063750 | 39600 | 39750 | 39750 | 39550 | 2218 |
| 574 | 20240620 | 095000 | 10844107600 | 39750 | 39600 | 39750 | 39600 | 4722 |
| 575 | 20240620 | 094900 | 10656544750 | 39650 | 39500 | 39650 | 39500 | 1281 |
| 576 | 20240620 | 094800 | 10605845400 | 39450 | 39350 | 39550 | 39350 | 1849 |
| 577 | 20240620 | 094700 | 10532891600 | 39350 | 39250 | 39350 | 39250 | 1540 |
| 578 | 20240620 | 094600 | 10472359400 | 39300 | 39250 | 39300 | 39200 | 2960 |
| 579 | 20240620 | 094500 | 10356140600 | 39250 | 39150 | 39300 | 39150 | 5048 |
| 580 | 20240620 | 094400 | 10158258400 | 39200 | 39300 | 39350 | 39150 | 6073 |
| 581 | 20240620 | 094300 | 9919907850 | 39300 | 39350 | 39350 | 39300 | 854 |
| 582 | 20240620 | 094200 | 9886334400 | 39350 | 39300 | 39350 | 39300 | 668 |
| 583 | 20240620 | 094100 | 9860062450 | 39300 | 39350 | 39400 | 39300 | 1299 |
| 584 | 20240620 | 094000 | 9808944100 | 39350 | 39500 | 39500 | 39350 | 2610 |
| 585 | 20240620 | 093900 | 9706041950 | 39450 | 39350 | 39500 | 39350 | 1652 |
| 586 | 20240620 | 093800 | 9640890100 | 39450 | 39400 | 39450 | 39300 | 1133 |
| 587 | 20240620 | 093700 | 9596309550 | 39300 | 39400 | 39400 | 39300 | 1180 |
| 588 | 20240620 | 093600 | 9549865750 | 39350 | 39450 | 39450 | 39350 | 1651 |
| 589 | 20240620 | 093500 | 9484783250 | 39400 | 39400 | 39450 | 39350 | 1306 |
| 590 | 20240620 | 093400 | 9433326150 | 39350 | 39300 | 39450 | 39250 | 2097 |
| 591 | 20240620 | 093300 | 9350857100 | 39300 | 39600 | 39600 | 39300 | 6952 |
| 592 | 20240620 | 093200 | 9076686300 | 39600 | 39600 | 39650 | 39550 | 2369 |
| 593 | 20240620 | 093100 | 8982885050 | 39600 | 39700 | 39750 | 39600 | 2641 |
| 594 | 20240620 | 093000 | 8878130700 | 39700 | 39800 | 39800 | 39700 | 1645 |
| 595 | 20240620 | 092900 | 8812752450 | 39800 | 39750 | 39800 | 39700 | 2198 |
| 596 | 20240620 | 092800 | 8725320900 | 39800 | 39950 | 40000 | 39700 | 6552 |
| 597 | 20240620 | 092700 | 8464374250 | 39950 | 39800 | 39950 | 39750 | 2180 |
| 598 | 20240620 | 092600 | 8377569900 | 39750 | 39800 | 39900 | 39500 | 7911 |
| 599 | 20240620 | 092500 | 8063740200 | 39800 | 39700 | 39900 | 39700 | 2749 |
| 600 | 20240620 | 092400 | 7954316100 | 39700 | 39850 | 39850 | 39700 | 2830 |
| 601 | 20240620 | 092300 | 7841740200 | 39800 | 40050 | 40050 | 39750 | 6232 |
| 602 | 20240620 | 092200 | 7592954850 | 40050 | 40350 | 40350 | 40000 | 16852 |
| 603 | 20240620 | 092100 | 6915700250 | 40350 | 39900 | 40350 | 39900 | 18623 |
| 604 | 20240620 | 092000 | 6167409250 | 39900 | 39850 | 39900 | 39700 | 3778 |
| 605 | 20240620 | 091900 | 6016953650 | 39850 | 39800 | 39900 | 39800 | 1916 |
| 606 | 20240620 | 091800 | 5940604100 | 39850 | 39950 | 40050 | 39750 | 5284 |
| 607 | 20240620 | 091700 | 5729931600 | 40000 | 39700 | 40100 | 39700 | 12692 |
| 608 | 20240620 | 091600 | 5222784500 | 39700 | 39550 | 39750 | 39550 | 3631 |
| 609 | 20240620 | 091500 | 5078780150 | 39600 | 39300 | 39650 | 39300 | 3959 |
| 610 | 20240620 | 091400 | 4922736350 | 39350 | 39150 | 39350 | 39150 | 2485 |
| 611 | 20240620 | 091300 | 4825140900 | 39200 | 39150 | 39250 | 39150 | 2011 |
| 612 | 20240620 | 091200 | 4746352650 | 39200 | 39050 | 39250 | 39000 | 9966 |
| 613 | 20240620 | 091100 | 4356888800 | 39100 | 39150 | 39300 | 39100 | 4530 |
| 614 | 20240620 | 091000 | 4179619600 | 39150 | 39300 | 39350 | 39100 | 10173 |
| 615 | 20240620 | 090900 | 3780651800 | 39350 | 39450 | 39500 | 39300 | 3879 |
| 616 | 20240620 | 090800 | 3628062150 | 39500 | 39350 | 39500 | 39350 | 2744 |
| 617 | 20240620 | 090700 | 3519978700 | 39350 | 39350 | 39500 | 39300 | 6889 |
| 618 | 20240620 | 090600 | 3248716000 | 39400 | 39450 | 39600 | 39300 | 3892 |
| 619 | 20240620 | 090500 | 3095548950 | 39350 | 39600 | 39650 | 39350 | 7723 |
| 620 | 20240620 | 090400 | 2790561250 | 39600 | 39950 | 39950 | 39500 | 9252 |
| 621 | 20240620 | 090300 | 2423203300 | 39950 | 39950 | 40000 | 39700 | 8167 |
| 622 | 20240620 | 090200 | 2097743600 | 39950 | 39550 | 39950 | 39450 | 8785 |
| 623 | 20240620 | 090100 | 1749419050 | 39550 | 40000 | 40000 | 39500 | 21065 |
| 624 | 20240620 | 090000 | 911934950 | 39950 | 39950 | 40000 | 39700 | 22840 |