34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 192200 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 5628 |
| 3 | 20240621 | 192100 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 4 | 20240621 | 192000 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 5 | 20240621 | 191900 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 6 | 20240621 | 191800 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 7 | 20240621 | 191700 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 8 | 20240621 | 191600 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 9 | 20240621 | 191500 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 10 | 20240621 | 191400 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 11 | 20240621 | 191300 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 12 | 20240621 | 191200 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 13 | 20240621 | 191100 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 14 | 20240621 | 191000 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 15 | 20240621 | 190900 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 16 | 20240621 | 190800 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 17 | 20240621 | 190700 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 18 | 20240621 | 190600 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 19 | 20240621 | 190500 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 20 | 20240621 | 190400 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 21 | 20240621 | 190300 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 22 | 20240621 | 190200 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 23 | 20240621 | 190100 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 24 | 20240621 | 190000 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 25 | 20240621 | 185900 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 26 | 20240621 | 185800 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 27 | 20240621 | 185700 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 28 | 20240621 | 185600 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 29 | 20240621 | 185500 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 30 | 20240621 | 185400 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 31 | 20240621 | 185300 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 32 | 20240621 | 185200 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 5628 |
| 33 | 20240621 | 185100 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 34 | 20240621 | 185000 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 35 | 20240621 | 184900 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 36 | 20240621 | 184800 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 37 | 20240621 | 184700 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 38 | 20240621 | 184600 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 39 | 20240621 | 184500 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 40 | 20240621 | 184400 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 41 | 20240621 | 184300 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 42 | 20240621 | 184200 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 43 | 20240621 | 184100 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 44 | 20240621 | 184000 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 45 | 20240621 | 183900 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 46 | 20240621 | 183800 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 47 | 20240621 | 183700 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 48 | 20240621 | 183600 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 49 | 20240621 | 183500 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 50 | 20240621 | 183400 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 51 | 20240621 | 183300 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 52 | 20240621 | 183200 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 53 | 20240621 | 183100 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 54 | 20240621 | 183000 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 55 | 20240621 | 182900 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 56 | 20240621 | 182800 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 57 | 20240621 | 182700 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 58 | 20240621 | 182600 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 59 | 20240621 | 182500 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 60 | 20240621 | 182400 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 61 | 20240621 | 182300 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 62 | 20240621 | 182200 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 5628 |
| 63 | 20240621 | 182100 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 64 | 20240621 | 182000 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 65 | 20240621 | 181900 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 66 | 20240621 | 181800 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 67 | 20240621 | 181700 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 68 | 20240621 | 181600 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 69 | 20240621 | 181500 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 70 | 20240621 | 181400 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 71 | 20240621 | 181300 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 72 | 20240621 | 181200 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 73 | 20240621 | 181100 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 74 | 20240621 | 181000 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 75 | 20240621 | 180900 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 76 | 20240621 | 180800 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 77 | 20240621 | 180700 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 78 | 20240621 | 180600 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 79 | 20240621 | 180500 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 80 | 20240621 | 180400 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 81 | 20240621 | 180300 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 82 | 20240621 | 180200 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 83 | 20240621 | 180100 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 84 | 20240621 | 180000 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 85 | 20240621 | 175900 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 86 | 20240621 | 175800 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 87 | 20240621 | 175700 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 88 | 20240621 | 175600 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 89 | 20240621 | 175500 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 90 | 20240621 | 175400 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 91 | 20240621 | 175300 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 92 | 20240621 | 175200 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 5628 |
| 93 | 20240621 | 175100 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 94 | 20240621 | 175000 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 95 | 20240621 | 174900 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 96 | 20240621 | 174800 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 97 | 20240621 | 174700 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 98 | 20240621 | 174600 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 99 | 20240621 | 174500 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 100 | 20240621 | 174400 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 101 | 20240621 | 174300 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 102 | 20240621 | 174200 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 103 | 20240621 | 174100 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 104 | 20240621 | 174000 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 105 | 20240621 | 173900 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 106 | 20240621 | 173800 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 107 | 20240621 | 173700 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 108 | 20240621 | 173600 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 109 | 20240621 | 173500 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 110 | 20240621 | 173400 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 111 | 20240621 | 173300 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 112 | 20240621 | 173200 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 113 | 20240621 | 173100 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 114 | 20240621 | 173000 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 115 | 20240621 | 172900 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 116 | 20240621 | 172800 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 117 | 20240621 | 172700 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 118 | 20240621 | 172600 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 119 | 20240621 | 172500 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 120 | 20240621 | 172400 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 121 | 20240621 | 172300 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 122 | 20240621 | 172200 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 5628 |
| 123 | 20240621 | 172100 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 124 | 20240621 | 172000 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 125 | 20240621 | 171900 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 126 | 20240621 | 171800 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 127 | 20240621 | 171700 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 128 | 20240621 | 171600 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 129 | 20240621 | 171500 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 130 | 20240621 | 171400 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 131 | 20240621 | 171300 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 132 | 20240621 | 171200 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 133 | 20240621 | 171100 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 134 | 20240621 | 171000 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 135 | 20240621 | 170900 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 136 | 20240621 | 170800 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 137 | 20240621 | 170700 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 138 | 20240621 | 170600 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 139 | 20240621 | 170500 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 140 | 20240621 | 170400 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 141 | 20240621 | 170300 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 142 | 20240621 | 170200 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 143 | 20240621 | 170100 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 144 | 20240621 | 170000 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 145 | 20240621 | 165900 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 146 | 20240621 | 165800 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 147 | 20240621 | 165700 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 148 | 20240621 | 165600 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 149 | 20240621 | 165500 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 150 | 20240621 | 165400 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 151 | 20240621 | 165300 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 152 | 20240621 | 165200 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 5628 |
| 153 | 20240621 | 165100 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 154 | 20240621 | 165000 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 155 | 20240621 | 164900 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 156 | 20240621 | 164800 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 157 | 20240621 | 164700 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 158 | 20240621 | 164600 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 159 | 20240621 | 164500 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 160 | 20240621 | 164400 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 161 | 20240621 | 164300 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 162 | 20240621 | 164200 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 163 | 20240621 | 164100 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 164 | 20240621 | 164000 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 165 | 20240621 | 163900 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 166 | 20240621 | 163800 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 167 | 20240621 | 163700 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 168 | 20240621 | 163600 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 169 | 20240621 | 163500 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 170 | 20240621 | 163400 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 171 | 20240621 | 163300 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 172 | 20240621 | 163200 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 173 | 20240621 | 163100 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 174 | 20240621 | 163000 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 175 | 20240621 | 162900 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 176 | 20240621 | 162800 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 177 | 20240621 | 162700 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 178 | 20240621 | 162600 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 179 | 20240621 | 162500 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 180 | 20240621 | 162400 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 181 | 20240621 | 162300 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 182 | 20240621 | 162200 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 5628 |
| 183 | 20240621 | 162100 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 184 | 20240621 | 162000 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 185 | 20240621 | 161900 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 186 | 20240621 | 161800 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 187 | 20240621 | 161700 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 188 | 20240621 | 161600 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 189 | 20240621 | 161500 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 190 | 20240621 | 161400 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 191 | 20240621 | 161300 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 192 | 20240621 | 161200 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 193 | 20240621 | 161100 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 194 | 20240621 | 161000 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 195 | 20240621 | 160900 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 196 | 20240621 | 160800 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 197 | 20240621 | 160700 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 198 | 20240621 | 160600 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 199 | 20240621 | 160500 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 200 | 20240621 | 160400 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 201 | 20240621 | 160300 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 202 | 20240621 | 160200 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 203 | 20240621 | 160100 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 204 | 20240621 | 160000 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 205 | 20240621 | 155900 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 206 | 20240621 | 155800 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 207 | 20240621 | 155700 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 208 | 20240621 | 155600 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 209 | 20240621 | 155500 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 210 | 20240621 | 155400 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 211 | 20240621 | 155300 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 212 | 20240621 | 155200 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 5628 |
| 213 | 20240621 | 155100 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 214 | 20240621 | 155000 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 215 | 20240621 | 154900 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 216 | 20240621 | 154800 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 217 | 20240621 | 154700 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 218 | 20240621 | 154600 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 219 | 20240621 | 154500 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 220 | 20240621 | 154400 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 221 | 20240621 | 154300 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 222 | 20240621 | 154200 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 223 | 20240621 | 154100 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 224 | 20240621 | 154000 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 225 | 20240621 | 153900 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 226 | 20240621 | 153800 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 227 | 20240621 | 153700 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 228 | 20240621 | 153600 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 229 | 20240621 | 153500 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 230 | 20240621 | 153400 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 231 | 20240621 | 153300 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 232 | 20240621 | 153200 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 233 | 20240621 | 153100 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 234 | 20240621 | 153000 | 16223885650 | 37950 | 37950 | 37950 | 37950 | 5628 |
| 235 | 20240621 | 152900 | 16010303050 | 37950 | 37950 | 37950 | 37950 | 0 |
| 236 | 20240621 | 152800 | 16010303050 | 37950 | 37950 | 37950 | 37950 | 0 |
| 237 | 20240621 | 152700 | 16010303050 | 37950 | 37950 | 37950 | 37950 | 0 |
| 238 | 20240621 | 152600 | 16010303050 | 37950 | 37950 | 37950 | 37950 | 0 |
| 239 | 20240621 | 152500 | 16010303050 | 37950 | 37950 | 37950 | 37950 | 0 |
| 240 | 20240621 | 152400 | 16010303050 | 37950 | 37950 | 37950 | 37950 | 0 |
| 241 | 20240621 | 152300 | 16010303050 | 37950 | 37950 | 37950 | 37950 | 0 |
| 242 | 20240621 | 152200 | 16010303050 | 37950 | 37950 | 37950 | 37950 | 0 |
| 243 | 20240621 | 152100 | 16010303050 | 37950 | 37950 | 37950 | 37950 | 0 |
| 244 | 20240621 | 152000 | 16010303050 | 37950 | 37950 | 37950 | 37950 | 0 |
| 245 | 20240621 | 151900 | 16010303050 | 37950 | 37900 | 38000 | 37900 | 2198 |
| 246 | 20240621 | 151800 | 15926933050 | 37950 | 37950 | 37950 | 37900 | 86 |
| 247 | 20240621 | 151700 | 15923669600 | 37950 | 37950 | 38000 | 37900 | 1539 |
| 248 | 20240621 | 151600 | 15865275000 | 37950 | 37900 | 37950 | 37900 | 519 |
| 249 | 20240621 | 151500 | 15845592150 | 37950 | 37950 | 37950 | 37900 | 464 |
| 250 | 20240621 | 151400 | 15827985350 | 37950 | 37950 | 37950 | 37900 | 226 |
| 251 | 20240621 | 151300 | 15819412600 | 37950 | 37950 | 37950 | 37900 | 549 |
| 252 | 20240621 | 151200 | 15798587300 | 37950 | 37950 | 37950 | 37900 | 352 |
| 253 | 20240621 | 151100 | 15785232450 | 37950 | 37950 | 37950 | 37900 | 529 |
| 254 | 20240621 | 151000 | 15765170450 | 37900 | 37950 | 37950 | 37900 | 606 |
| 255 | 20240621 | 150900 | 15742185400 | 37950 | 37950 | 37950 | 37900 | 822 |
| 256 | 20240621 | 150800 | 15710998800 | 37900 | 37900 | 37950 | 37850 | 1093 |
| 257 | 20240621 | 150700 | 15669570850 | 37900 | 37900 | 37950 | 37850 | 1552 |
| 258 | 20240621 | 150600 | 15610743950 | 37950 | 37950 | 37950 | 37900 | 455 |
| 259 | 20240621 | 150500 | 15593489650 | 37900 | 37900 | 37950 | 37900 | 860 |
| 260 | 20240621 | 150400 | 15560879850 | 37900 | 37900 | 37950 | 37900 | 778 |
| 261 | 20240621 | 150300 | 15531372600 | 37900 | 37950 | 38000 | 37900 | 767 |
| 262 | 20240621 | 150200 | 15502268750 | 37950 | 37950 | 37950 | 37900 | 259 |
| 263 | 20240621 | 150100 | 15492442000 | 37950 | 37900 | 38000 | 37900 | 371 |
| 264 | 20240621 | 150000 | 15478364600 | 37950 | 37850 | 37950 | 37850 | 253 |
| 265 | 20240621 | 145900 | 15468776550 | 37900 | 37900 | 38000 | 37850 | 923 |
| 266 | 20240621 | 145800 | 15433777450 | 37950 | 37950 | 38000 | 37900 | 443 |
| 267 | 20240621 | 145700 | 15416972350 | 37950 | 37950 | 38000 | 37900 | 349 |
| 268 | 20240621 | 145600 | 15403736450 | 38000 | 37950 | 38000 | 37900 | 291 |
| 269 | 20240621 | 145500 | 15392686900 | 37950 | 37900 | 37950 | 37900 | 543 |
| 270 | 20240621 | 145400 | 15372090350 | 37900 | 37900 | 37950 | 37900 | 332 |
| 271 | 20240621 | 145300 | 15359504500 | 37950 | 37950 | 37950 | 37850 | 337 |
| 272 | 20240621 | 145200 | 15346722950 | 37950 | 37950 | 37950 | 37850 | 339 |
| 273 | 20240621 | 145100 | 15333884150 | 37950 | 37900 | 37950 | 37850 | 545 |
| 274 | 20240621 | 145000 | 15313221700 | 37900 | 37850 | 37950 | 37850 | 884 |
| 275 | 20240621 | 144900 | 15279718550 | 37850 | 38000 | 38000 | 37850 | 3037 |
| 276 | 20240621 | 144800 | 15164606150 | 38000 | 38000 | 38000 | 37950 | 498 |
| 277 | 20240621 | 144700 | 15145695900 | 37950 | 37950 | 38000 | 37900 | 745 |
| 278 | 20240621 | 144600 | 15117427500 | 38000 | 37950 | 38000 | 37950 | 336 |
| 279 | 20240621 | 144500 | 15104667050 | 38000 | 37950 | 38000 | 37950 | 510 |
| 280 | 20240621 | 144400 | 15085297300 | 37950 | 38050 | 38050 | 37950 | 503 |
| 281 | 20240621 | 144300 | 15066182750 | 38050 | 38000 | 38050 | 38000 | 235 |
| 282 | 20240621 | 144200 | 15057247600 | 38000 | 38000 | 38100 | 37950 | 567 |
| 283 | 20240621 | 144100 | 15035698350 | 38050 | 38000 | 38100 | 37950 | 364 |
| 284 | 20240621 | 144000 | 15021855250 | 37950 | 38000 | 38050 | 37950 | 528 |
| 285 | 20240621 | 143900 | 15001788650 | 38050 | 38000 | 38050 | 37950 | 359 |
| 286 | 20240621 | 143800 | 14988147150 | 38000 | 38000 | 38050 | 37950 | 818 |
| 287 | 20240621 | 143700 | 14957072450 | 38000 | 37950 | 38000 | 37900 | 473 |
| 288 | 20240621 | 143600 | 14939107350 | 37950 | 37950 | 38000 | 37900 | 509 |
| 289 | 20240621 | 143500 | 14919786400 | 37950 | 37950 | 37950 | 37850 | 429 |
| 290 | 20240621 | 143400 | 14903521550 | 37900 | 37900 | 37950 | 37900 | 475 |
| 291 | 20240621 | 143300 | 14885505800 | 37900 | 37950 | 37950 | 37850 | 1296 |
| 292 | 20240621 | 143200 | 14836425200 | 37900 | 37850 | 37900 | 37850 | 788 |
| 293 | 20240621 | 143100 | 14806569900 | 37900 | 37850 | 37900 | 37800 | 756 |
| 294 | 20240621 | 143000 | 14777941250 | 37850 | 37900 | 37950 | 37850 | 931 |
| 295 | 20240621 | 142900 | 14742661350 | 37850 | 37850 | 37900 | 37850 | 431 |
| 296 | 20240621 | 142800 | 14726340950 | 37900 | 37900 | 37950 | 37850 | 636 |
| 297 | 20240621 | 142700 | 14702233850 | 37850 | 37850 | 37950 | 37800 | 395 |
| 298 | 20240621 | 142600 | 14687277500 | 37850 | 37850 | 37900 | 37750 | 292 |
| 299 | 20240621 | 142500 | 14676235000 | 37850 | 37800 | 37900 | 37800 | 577 |
| 300 | 20240621 | 142400 | 14654405150 | 37800 | 37800 | 37850 | 37750 | 691 |
| 301 | 20240621 | 142300 | 14628292200 | 37750 | 37800 | 37850 | 37750 | 899 |
| 302 | 20240621 | 142200 | 14594323000 | 37800 | 37850 | 37850 | 37800 | 714 |
| 303 | 20240621 | 142100 | 14567323350 | 37850 | 37900 | 37900 | 37800 | 835 |
| 304 | 20240621 | 142000 | 14535749350 | 37900 | 37850 | 37900 | 37800 | 322 |
| 305 | 20240621 | 141900 | 14523558550 | 37800 | 37850 | 37900 | 37800 | 398 |
| 306 | 20240621 | 141800 | 14508495000 | 37850 | 37850 | 37900 | 37800 | 397 |
| 307 | 20240621 | 141700 | 14493467700 | 37850 | 37800 | 37900 | 37800 | 687 |
| 308 | 20240621 | 141600 | 14467458250 | 37850 | 37850 | 37900 | 37800 | 363 |
| 309 | 20240621 | 141500 | 14453720050 | 37900 | 37800 | 37900 | 37800 | 365 |
| 310 | 20240621 | 141400 | 14439908950 | 37800 | 37800 | 37900 | 37800 | 484 |
| 311 | 20240621 | 141300 | 14421599100 | 37850 | 37800 | 37900 | 37800 | 463 |
| 312 | 20240621 | 141200 | 14404081850 | 37850 | 37800 | 37900 | 37800 | 326 |
| 313 | 20240621 | 141100 | 14391749400 | 37850 | 37800 | 37850 | 37750 | 484 |
| 314 | 20240621 | 141000 | 14373446000 | 37800 | 37850 | 37950 | 37750 | 1121 |
| 315 | 20240621 | 140900 | 14331055650 | 37900 | 37900 | 37950 | 37850 | 506 |
| 316 | 20240621 | 140800 | 14311889950 | 37900 | 37900 | 37900 | 37800 | 254 |
| 317 | 20240621 | 140700 | 14302273900 | 37900 | 37800 | 37900 | 37800 | 1046 |
| 318 | 20240621 | 140600 | 14262723750 | 37850 | 37800 | 37900 | 37800 | 652 |
| 319 | 20240621 | 140500 | 14238061150 | 37850 | 37850 | 37900 | 37800 | 1184 |
| 320 | 20240621 | 140400 | 14193276150 | 37850 | 37900 | 37900 | 37800 | 1541 |
| 321 | 20240621 | 140300 | 14134995450 | 37900 | 37950 | 37950 | 37850 | 2469 |
| 322 | 20240621 | 140200 | 14041489700 | 37900 | 37950 | 38000 | 37900 | 676 |
| 323 | 20240621 | 140100 | 14015850200 | 38050 | 38000 | 38050 | 37950 | 237 |
| 324 | 20240621 | 140000 | 14006850350 | 38050 | 38100 | 38150 | 37950 | 1521 |
| 325 | 20240621 | 135900 | 13948990850 | 38150 | 38050 | 38150 | 38050 | 350 |
| 326 | 20240621 | 135800 | 13935662700 | 38050 | 38050 | 38100 | 38000 | 250 |
| 327 | 20240621 | 135700 | 13926149700 | 38050 | 38000 | 38100 | 38000 | 482 |
| 328 | 20240621 | 135600 | 13907813400 | 38050 | 38050 | 38050 | 37950 | 302 |
| 329 | 20240621 | 135500 | 13896338300 | 38050 | 38000 | 38050 | 37950 | 363 |
| 330 | 20240621 | 135400 | 13882543600 | 37900 | 38000 | 38050 | 37900 | 1326 |
| 331 | 20240621 | 135300 | 13832237300 | 38000 | 38000 | 38050 | 37900 | 748 |
| 332 | 20240621 | 135200 | 13803836150 | 38050 | 38050 | 38100 | 38000 | 720 |
| 333 | 20240621 | 135100 | 13776442550 | 38050 | 38100 | 38150 | 37900 | 2217 |
| 334 | 20240621 | 135000 | 13692286050 | 38050 | 38200 | 38200 | 38000 | 4984 |
| 335 | 20240621 | 134900 | 13502635750 | 38150 | 38200 | 38200 | 38150 | 560 |
| 336 | 20240621 | 134800 | 13481260050 | 38150 | 38250 | 38250 | 38150 | 466 |
| 337 | 20240621 | 134700 | 13463445800 | 38250 | 38350 | 38350 | 38200 | 1581 |
| 338 | 20240621 | 134600 | 13402942450 | 38350 | 38350 | 38400 | 38300 | 344 |
| 339 | 20240621 | 134500 | 13389748050 | 38350 | 38350 | 38400 | 38300 | 299 |
| 340 | 20240621 | 134400 | 13378280050 | 38350 | 38350 | 38400 | 38300 | 412 |
| 341 | 20240621 | 134300 | 13362496000 | 38350 | 38300 | 38400 | 38300 | 304 |
| 342 | 20240621 | 134200 | 13350833450 | 38350 | 38350 | 38400 | 38300 | 135 |
| 343 | 20240621 | 134100 | 13345658800 | 38350 | 38300 | 38400 | 38300 | 304 |
| 344 | 20240621 | 134000 | 13333992450 | 38300 | 38350 | 38400 | 38300 | 377 |
| 345 | 20240621 | 133900 | 13319539850 | 38350 | 38400 | 38400 | 38350 | 329 |
| 346 | 20240621 | 133800 | 13306915900 | 38350 | 38350 | 38400 | 38300 | 334 |
| 347 | 20240621 | 133700 | 13294109750 | 38350 | 38300 | 38350 | 38300 | 248 |
| 348 | 20240621 | 133600 | 13284603400 | 38300 | 38250 | 38350 | 38250 | 256 |
| 349 | 20240621 | 133500 | 13274802300 | 38350 | 38250 | 38350 | 38200 | 230 |
| 350 | 20240621 | 133400 | 13265992450 | 38300 | 38300 | 38350 | 38200 | 365 |
| 351 | 20240621 | 133300 | 13252021550 | 38350 | 38350 | 38350 | 38250 | 271 |
| 352 | 20240621 | 133200 | 13241635000 | 38350 | 38300 | 38350 | 38250 | 280 |
| 353 | 20240621 | 133100 | 13230903000 | 38250 | 38300 | 38350 | 38250 | 226 |
| 354 | 20240621 | 133000 | 13222249900 | 38300 | 38200 | 38300 | 38200 | 276 |
| 355 | 20240621 | 132900 | 13211683500 | 38200 | 38200 | 38250 | 38150 | 278 |
| 356 | 20240621 | 132800 | 13201059450 | 38200 | 38200 | 38200 | 38150 | 365 |
| 357 | 20240621 | 132700 | 13187125000 | 38200 | 38200 | 38200 | 38150 | 216 |
| 358 | 20240621 | 132600 | 13178875400 | 38150 | 38150 | 38200 | 38100 | 389 |
| 359 | 20240621 | 132500 | 13164038300 | 38150 | 38100 | 38150 | 38100 | 477 |
| 360 | 20240621 | 132400 | 13145861450 | 38150 | 38100 | 38150 | 38100 | 407 |
| 361 | 20240621 | 132300 | 13130342250 | 38150 | 38150 | 38150 | 38100 | 999 |
| 362 | 20240621 | 132200 | 13092265100 | 38150 | 38200 | 38250 | 38150 | 369 |
| 363 | 20240621 | 132100 | 13078178400 | 38200 | 38200 | 38250 | 38100 | 490 |
| 364 | 20240621 | 132000 | 13059486900 | 38150 | 38200 | 38300 | 38150 | 2288 |
| 365 | 20240621 | 131900 | 12972146800 | 38200 | 38200 | 38250 | 38150 | 1095 |
| 366 | 20240621 | 131800 | 12930323500 | 38200 | 38300 | 38300 | 38150 | 998 |
| 367 | 20240621 | 131700 | 12892213500 | 38300 | 38250 | 38300 | 38200 | 118 |
| 368 | 20240621 | 131600 | 12887699600 | 38300 | 38250 | 38300 | 38200 | 484 |
| 369 | 20240621 | 131500 | 12869200700 | 38250 | 38300 | 38350 | 38200 | 360 |
| 370 | 20240621 | 131400 | 12855423700 | 38300 | 38250 | 38350 | 38200 | 858 |
| 371 | 20240621 | 131300 | 12822629950 | 38300 | 38250 | 38300 | 38200 | 459 |
| 372 | 20240621 | 131200 | 12805073550 | 38300 | 38200 | 38300 | 38200 | 627 |
| 373 | 20240621 | 131100 | 12781095300 | 38250 | 38250 | 38300 | 38250 | 69 |
| 374 | 20240621 | 131000 | 12778454850 | 38250 | 38200 | 38300 | 38200 | 508 |
| 375 | 20240621 | 130900 | 12759012900 | 38250 | 38300 | 38300 | 38200 | 509 |
| 376 | 20240621 | 130800 | 12739537900 | 38300 | 38300 | 38300 | 38200 | 1047 |
| 377 | 20240621 | 130700 | 12699475000 | 38300 | 38300 | 38350 | 38300 | 482 |
| 378 | 20240621 | 130600 | 12681005500 | 38300 | 38350 | 38400 | 38300 | 296 |
| 379 | 20240621 | 130500 | 12669656050 | 38300 | 38300 | 38450 | 38250 | 444 |
| 380 | 20240621 | 130400 | 12652665400 | 38350 | 38250 | 38350 | 38250 | 953 |
| 381 | 20240621 | 130300 | 12616202850 | 38300 | 38400 | 38400 | 38250 | 792 |
| 382 | 20240621 | 130200 | 12585862750 | 38350 | 38350 | 38450 | 38350 | 1926 |
| 383 | 20240621 | 130100 | 12511987450 | 38400 | 38400 | 38400 | 38350 | 284 |
| 384 | 20240621 | 130000 | 12501087200 | 38350 | 38400 | 38400 | 38350 | 384 |
| 385 | 20240621 | 125900 | 12486350050 | 38400 | 38400 | 38500 | 38350 | 978 |
| 386 | 20240621 | 125800 | 12448735300 | 38450 | 38450 | 38450 | 38350 | 407 |
| 387 | 20240621 | 125700 | 12433097800 | 38400 | 38450 | 38450 | 38400 | 286 |
| 388 | 20240621 | 125600 | 12422112700 | 38450 | 38450 | 38450 | 38400 | 280 |
| 389 | 20240621 | 125500 | 12411349350 | 38450 | 38400 | 38500 | 38400 | 1112 |
| 390 | 20240621 | 125400 | 12368556900 | 38450 | 38400 | 38500 | 38400 | 134 |
| 391 | 20240621 | 125300 | 12363405200 | 38400 | 38450 | 38450 | 38400 | 312 |
| 392 | 20240621 | 125200 | 12351415050 | 38450 | 38400 | 38500 | 38400 | 231 |
| 393 | 20240621 | 125100 | 12342533400 | 38450 | 38400 | 38450 | 38400 | 197 |
| 394 | 20240621 | 125000 | 12334961800 | 38450 | 38400 | 38500 | 38400 | 428 |
| 395 | 20240621 | 124900 | 12318507750 | 38450 | 38500 | 38500 | 38400 | 220 |
| 396 | 20240621 | 124800 | 12310050550 | 38500 | 38500 | 38500 | 38400 | 389 |
| 397 | 20240621 | 124700 | 12295093600 | 38500 | 38400 | 38500 | 38400 | 231 |
| 398 | 20240621 | 124600 | 12286215050 | 38450 | 38450 | 38500 | 38400 | 327 |
| 399 | 20240621 | 124500 | 12273646300 | 38400 | 38400 | 38450 | 38400 | 563 |
| 400 | 20240621 | 124400 | 12252007400 | 38450 | 38450 | 38450 | 38400 | 405 |
| 401 | 20240621 | 124300 | 12236442750 | 38450 | 38450 | 38500 | 38400 | 407 |
| 402 | 20240621 | 124200 | 12220796950 | 38500 | 38500 | 38500 | 38450 | 857 |
| 403 | 20240621 | 124100 | 12187834300 | 38500 | 38450 | 38500 | 38450 | 422 |
| 404 | 20240621 | 124000 | 12171597750 | 38500 | 38500 | 38500 | 38450 | 282 |
| 405 | 20240621 | 123900 | 12160747150 | 38450 | 38450 | 38500 | 38450 | 555 |
| 406 | 20240621 | 123800 | 12139396800 | 38500 | 38500 | 38500 | 38450 | 743 |
| 407 | 20240621 | 123700 | 12110791850 | 38450 | 38450 | 38500 | 38450 | 261 |
| 408 | 20240621 | 123600 | 12100755950 | 38450 | 38500 | 38500 | 38450 | 771 |
| 409 | 20240621 | 123500 | 12071088350 | 38500 | 38450 | 38500 | 38450 | 410 |
| 410 | 20240621 | 123400 | 12055305100 | 38500 | 38450 | 38500 | 38450 | 426 |
| 411 | 20240621 | 123300 | 12038911600 | 38450 | 38400 | 38500 | 38400 | 846 |
| 412 | 20240621 | 123200 | 12006387250 | 38450 | 38450 | 38500 | 38400 | 487 |
| 413 | 20240621 | 123100 | 11987659950 | 38450 | 38400 | 38450 | 38400 | 441 |
| 414 | 20240621 | 123000 | 11970708350 | 38400 | 38400 | 38450 | 38400 | 501 |
| 415 | 20240621 | 122900 | 11951458150 | 38450 | 38450 | 38450 | 38400 | 197 |
| 416 | 20240621 | 122800 | 11943887100 | 38400 | 38450 | 38450 | 38400 | 651 |
| 417 | 20240621 | 122700 | 11918876500 | 38450 | 38500 | 38500 | 38400 | 827 |
| 418 | 20240621 | 122600 | 11887082850 | 38450 | 38500 | 38500 | 38450 | 260 |
| 419 | 20240621 | 122500 | 11877078400 | 38450 | 38500 | 38500 | 38450 | 275 |
| 420 | 20240621 | 122400 | 11866494400 | 38500 | 38450 | 38500 | 38450 | 1025 |
| 421 | 20240621 | 122300 | 11827041100 | 38500 | 38500 | 38500 | 38400 | 707 |
| 422 | 20240621 | 122200 | 11799858250 | 38500 | 38500 | 38500 | 38450 | 497 |
| 423 | 20240621 | 122100 | 11780735500 | 38500 | 38450 | 38550 | 38450 | 301 |
| 424 | 20240621 | 122000 | 11769151700 | 38500 | 38500 | 38500 | 38450 | 609 |
| 425 | 20240621 | 121900 | 11745718050 | 38500 | 38500 | 38500 | 38450 | 503 |
| 426 | 20240621 | 121800 | 11726355200 | 38500 | 38500 | 38550 | 38450 | 759 |
| 427 | 20240621 | 121700 | 11697140050 | 38450 | 38500 | 38500 | 38450 | 793 |
| 428 | 20240621 | 121600 | 11666618000 | 38500 | 38400 | 38500 | 38400 | 1197 |
| 429 | 20240621 | 121500 | 11620592150 | 38400 | 38400 | 38450 | 38350 | 745 |
| 430 | 20240621 | 121400 | 11591958800 | 38400 | 38350 | 38450 | 38350 | 570 |
| 431 | 20240621 | 121300 | 11570080050 | 38350 | 38400 | 38400 | 38350 | 220 |
| 432 | 20240621 | 121200 | 11561635800 | 38350 | 38350 | 38400 | 38350 | 232 |
| 433 | 20240621 | 121100 | 11552734400 | 38350 | 38350 | 38400 | 38300 | 236 |
| 434 | 20240621 | 121000 | 11543684650 | 38350 | 38350 | 38350 | 38300 | 389 |
| 435 | 20240621 | 120900 | 11528772950 | 38350 | 38350 | 38350 | 38300 | 253 |
| 436 | 20240621 | 120800 | 11519076550 | 38350 | 38350 | 38400 | 38250 | 1032 |
| 437 | 20240621 | 120700 | 11479506050 | 38350 | 38400 | 38400 | 38350 | 359 |
| 438 | 20240621 | 120600 | 11465727000 | 38400 | 38400 | 38400 | 38350 | 262 |
| 439 | 20240621 | 120500 | 11455669550 | 38350 | 38300 | 38400 | 38300 | 270 |
| 440 | 20240621 | 120400 | 11445319150 | 38300 | 38300 | 38400 | 38300 | 789 |
| 441 | 20240621 | 120300 | 11415065800 | 38350 | 38350 | 38350 | 38300 | 88 |
| 442 | 20240621 | 120200 | 11411692950 | 38300 | 38250 | 38350 | 38250 | 259 |
| 443 | 20240621 | 120100 | 11401775500 | 38250 | 38300 | 38300 | 38250 | 119 |
| 444 | 20240621 | 120000 | 11397222300 | 38300 | 38300 | 38350 | 38250 | 274 |
| 445 | 20240621 | 115900 | 11386722900 | 38350 | 38350 | 38400 | 38300 | 391 |
| 446 | 20240621 | 115800 | 11371736850 | 38300 | 38350 | 38400 | 38300 | 504 |
| 447 | 20240621 | 115700 | 11352425650 | 38350 | 38350 | 38400 | 38300 | 467 |
| 448 | 20240621 | 115600 | 11334526200 | 38350 | 38250 | 38350 | 38250 | 175 |
| 449 | 20240621 | 115500 | 11327822500 | 38250 | 38300 | 38300 | 38250 | 222 |
| 450 | 20240621 | 115400 | 11319327200 | 38350 | 38300 | 38350 | 38250 | 347 |
| 451 | 20240621 | 115300 | 11306040100 | 38250 | 38300 | 38300 | 38200 | 393 |
| 452 | 20240621 | 115200 | 11291014950 | 38250 | 38300 | 38350 | 38250 | 252 |
| 453 | 20240621 | 115100 | 11281369200 | 38300 | 38300 | 38350 | 38250 | 309 |
| 454 | 20240621 | 115000 | 11269537700 | 38350 | 38300 | 38400 | 38250 | 341 |
| 455 | 20240621 | 114900 | 11256465250 | 38350 | 38350 | 38350 | 38250 | 731 |
| 456 | 20240621 | 114800 | 11228493250 | 38300 | 38350 | 38350 | 38250 | 390 |
| 457 | 20240621 | 114700 | 11213555550 | 38350 | 38300 | 38350 | 38250 | 189 |
| 458 | 20240621 | 114600 | 11206319750 | 38250 | 38350 | 38400 | 38250 | 368 |
| 459 | 20240621 | 114500 | 11192216500 | 38350 | 38350 | 38350 | 38300 | 294 |
| 460 | 20240621 | 114400 | 11180943750 | 38350 | 38350 | 38350 | 38300 | 205 |
| 461 | 20240621 | 114300 | 11173089850 | 38350 | 38350 | 38400 | 38300 | 401 |
| 462 | 20240621 | 114200 | 11157718050 | 38350 | 38400 | 38400 | 38350 | 285 |
| 463 | 20240621 | 114100 | 11146780800 | 38400 | 38350 | 38400 | 38350 | 346 |
| 464 | 20240621 | 114000 | 11133499700 | 38400 | 38350 | 38400 | 38300 | 253 |
| 465 | 20240621 | 113900 | 11123799900 | 38400 | 38350 | 38400 | 38300 | 183 |
| 466 | 20240621 | 113800 | 11116783050 | 38400 | 38400 | 38400 | 38350 | 358 |
| 467 | 20240621 | 113700 | 11103043300 | 38400 | 38400 | 38400 | 38300 | 351 |
| 468 | 20240621 | 113600 | 11089569250 | 38350 | 38400 | 38400 | 38300 | 339 |
| 469 | 20240621 | 113500 | 11076571150 | 38400 | 38350 | 38400 | 38300 | 1450 |
| 470 | 20240621 | 113400 | 11020953250 | 38300 | 38350 | 38350 | 38250 | 289 |
| 471 | 20240621 | 113300 | 11009877800 | 38350 | 38250 | 38350 | 38250 | 519 |
| 472 | 20240621 | 113200 | 10990003650 | 38250 | 38250 | 38300 | 38250 | 313 |
| 473 | 20240621 | 113100 | 10978021800 | 38250 | 38250 | 38300 | 38200 | 310 |
| 474 | 20240621 | 113000 | 10966163550 | 38300 | 38300 | 38300 | 38250 | 266 |
| 475 | 20240621 | 112900 | 10955984100 | 38250 | 38250 | 38300 | 38250 | 433 |
| 476 | 20240621 | 112800 | 10939411450 | 38300 | 38300 | 38300 | 38250 | 651 |
| 477 | 20240621 | 112700 | 10914481400 | 38250 | 38250 | 38250 | 38200 | 285 |
| 478 | 20240621 | 112600 | 10903586200 | 38250 | 38250 | 38300 | 38200 | 487 |
| 479 | 20240621 | 112500 | 10884956200 | 38300 | 38300 | 38300 | 38200 | 329 |
| 480 | 20240621 | 112400 | 10872372950 | 38250 | 38300 | 38300 | 38200 | 288 |
| 481 | 20240621 | 112300 | 10861359200 | 38250 | 38200 | 38300 | 38200 | 426 |
| 482 | 20240621 | 112200 | 10845064400 | 38200 | 38300 | 38300 | 38200 | 191 |
| 483 | 20240621 | 112100 | 10837763350 | 38300 | 38250 | 38300 | 38200 | 589 |
| 484 | 20240621 | 112000 | 10815243600 | 38250 | 38150 | 38250 | 38100 | 473 |
| 485 | 20240621 | 111900 | 10797182900 | 38200 | 38100 | 38200 | 38050 | 468 |
| 486 | 20240621 | 111800 | 10779338150 | 38100 | 38050 | 38100 | 38000 | 454 |
| 487 | 20240621 | 111700 | 10762056650 | 38000 | 38100 | 38100 | 38000 | 363 |
| 488 | 20240621 | 111600 | 10748247600 | 38050 | 38100 | 38100 | 38000 | 290 |
| 489 | 20240621 | 111500 | 10737216600 | 38050 | 38000 | 38100 | 38000 | 370 |
| 490 | 20240621 | 111400 | 10723142300 | 38050 | 38050 | 38100 | 38000 | 191 |
| 491 | 20240621 | 111300 | 10715872550 | 38050 | 38100 | 38100 | 38050 | 182 |
| 492 | 20240621 | 111200 | 10708942900 | 38100 | 38100 | 38100 | 38050 | 198 |
| 493 | 20240621 | 111100 | 10701404150 | 38100 | 38100 | 38100 | 38000 | 249 |
| 494 | 20240621 | 111000 | 10691926150 | 38050 | 37850 | 38100 | 37850 | 170 |
| 495 | 20240621 | 110900 | 10685456100 | 38100 | 38050 | 38100 | 37800 | 1250 |
| 496 | 20240621 | 110800 | 10638001200 | 38000 | 38000 | 38050 | 38000 | 292 |
| 497 | 20240621 | 110700 | 10626899400 | 38000 | 37950 | 38000 | 37900 | 1094 |
| 498 | 20240621 | 110600 | 10585369800 | 37950 | 37900 | 37950 | 37900 | 161 |
| 499 | 20240621 | 110500 | 10579260750 | 37950 | 37850 | 37950 | 37800 | 209 |
| 500 | 20240621 | 110400 | 10571346900 | 37850 | 37900 | 38000 | 37800 | 625 |
| 501 | 20240621 | 110300 | 10547648350 | 37900 | 37950 | 38000 | 37900 | 606 |
| 502 | 20240621 | 110200 | 10524640050 | 38000 | 37900 | 38000 | 37900 | 134 |
| 503 | 20240621 | 110100 | 10519553050 | 37850 | 37950 | 38000 | 37800 | 1459 |
| 504 | 20240621 | 110000 | 10464257150 | 37950 | 38000 | 38000 | 37900 | 538 |
| 505 | 20240621 | 105900 | 10443858300 | 37950 | 38050 | 38050 | 37950 | 924 |
| 506 | 20240621 | 105800 | 10408767600 | 38000 | 38050 | 38100 | 38000 | 742 |
| 507 | 20240621 | 105700 | 10380539450 | 38050 | 38050 | 38200 | 38050 | 292 |
| 508 | 20240621 | 105600 | 10369416350 | 38100 | 38100 | 38100 | 38050 | 679 |
| 509 | 20240621 | 105500 | 10343560650 | 38050 | 38050 | 38100 | 38000 | 1022 |
| 510 | 20240621 | 105400 | 10304682500 | 38050 | 38050 | 38100 | 38050 | 494 |
| 511 | 20240621 | 105300 | 10285880050 | 38050 | 38150 | 38150 | 38050 | 472 |
| 512 | 20240621 | 105200 | 10267913350 | 38150 | 38100 | 38200 | 38050 | 386 |
| 513 | 20240621 | 105100 | 10253189200 | 38100 | 38200 | 38250 | 38100 | 623 |
| 514 | 20240621 | 105000 | 10229418400 | 38200 | 38100 | 38200 | 38100 | 354 |
| 515 | 20240621 | 104900 | 10215918250 | 38100 | 38100 | 38200 | 38100 | 508 |
| 516 | 20240621 | 104800 | 10196536850 | 38150 | 38250 | 38250 | 38150 | 741 |
| 517 | 20240621 | 104700 | 10168256500 | 38250 | 38200 | 38250 | 38150 | 689 |
| 518 | 20240621 | 104600 | 10141929250 | 38200 | 38250 | 38300 | 38150 | 942 |
| 519 | 20240621 | 104500 | 10105949850 | 38250 | 38300 | 38300 | 38200 | 690 |
| 520 | 20240621 | 104400 | 10079555900 | 38300 | 38300 | 38300 | 38250 | 1138 |
| 521 | 20240621 | 104300 | 10036003850 | 38300 | 38250 | 38300 | 38250 | 747 |
| 522 | 20240621 | 104200 | 10007424150 | 38250 | 38300 | 38350 | 38250 | 807 |
| 523 | 20240621 | 104100 | 9976538650 | 38300 | 38300 | 38350 | 38300 | 788 |
| 524 | 20240621 | 104000 | 9946344400 | 38350 | 38300 | 38350 | 38300 | 330 |
| 525 | 20240621 | 103900 | 9933700750 | 38350 | 38300 | 38350 | 38250 | 608 |
| 526 | 20240621 | 103800 | 9910418150 | 38300 | 38400 | 38400 | 38300 | 1007 |
| 527 | 20240621 | 103700 | 9871772900 | 38400 | 38350 | 38400 | 38350 | 287 |
| 528 | 20240621 | 103600 | 9860759100 | 38350 | 38350 | 38400 | 38350 | 630 |
| 529 | 20240621 | 103500 | 9836585550 | 38400 | 38300 | 38400 | 38250 | 1020 |
| 530 | 20240621 | 103400 | 9797497000 | 38300 | 38300 | 38350 | 38250 | 612 |
| 531 | 20240621 | 103300 | 9774059700 | 38250 | 38250 | 38300 | 38200 | 1331 |
| 532 | 20240621 | 103200 | 9723156000 | 38300 | 38400 | 38400 | 38250 | 1526 |
| 533 | 20240621 | 103100 | 9664718050 | 38350 | 38400 | 38400 | 38300 | 2111 |
| 534 | 20240621 | 103000 | 9583821000 | 38400 | 38400 | 38450 | 38350 | 689 |
| 535 | 20240621 | 102900 | 9557360350 | 38450 | 38450 | 38500 | 38350 | 3132 |
| 536 | 20240621 | 102800 | 9437020900 | 38450 | 38350 | 38450 | 38250 | 3092 |
| 537 | 20240621 | 102700 | 9318428200 | 38300 | 38300 | 38350 | 38300 | 730 |
| 538 | 20240621 | 102600 | 9290453500 | 38300 | 38350 | 38400 | 38300 | 596 |
| 539 | 20240621 | 102500 | 9267596750 | 38350 | 38350 | 38400 | 38350 | 1536 |
| 540 | 20240621 | 102400 | 9208676100 | 38300 | 38250 | 38350 | 38200 | 2023 |
| 541 | 20240621 | 102300 | 9131170300 | 38250 | 38200 | 38250 | 38200 | 1804 |
| 542 | 20240621 | 102200 | 9062193700 | 38200 | 38150 | 38200 | 38150 | 754 |
| 543 | 20240621 | 102100 | 9033403200 | 38200 | 38150 | 38200 | 38150 | 783 |
| 544 | 20240621 | 102000 | 9003504300 | 38150 | 38200 | 38250 | 38100 | 721 |
| 545 | 20240621 | 101900 | 8975961000 | 38250 | 37950 | 38250 | 37950 | 3276 |
| 546 | 20240621 | 101800 | 8851023500 | 37950 | 38100 | 38100 | 37850 | 2340 |
| 547 | 20240621 | 101700 | 8762287100 | 38100 | 38050 | 38100 | 38000 | 750 |
| 548 | 20240621 | 101600 | 8733759450 | 38000 | 38000 | 38050 | 37950 | 837 |
| 549 | 20240621 | 101500 | 8701958550 | 38000 | 38000 | 38000 | 37950 | 341 |
| 550 | 20240621 | 101400 | 8689009350 | 38000 | 38050 | 38150 | 38000 | 2832 |
| 551 | 20240621 | 101300 | 8581206650 | 38050 | 37900 | 38050 | 37850 | 2394 |
| 552 | 20240621 | 101200 | 8490285000 | 37900 | 37900 | 37900 | 37850 | 772 |
| 553 | 20240621 | 101100 | 8461047200 | 37900 | 37950 | 37950 | 37850 | 828 |
| 554 | 20240621 | 101000 | 8429658050 | 37950 | 37900 | 38000 | 37900 | 427 |
| 555 | 20240621 | 100900 | 8413455750 | 37950 | 37950 | 37950 | 37850 | 612 |
| 556 | 20240621 | 100800 | 8390265150 | 37850 | 37900 | 37950 | 37800 | 728 |
| 557 | 20240621 | 100700 | 8362694200 | 37900 | 38000 | 38000 | 37850 | 513 |
| 558 | 20240621 | 100600 | 8343240050 | 37950 | 38150 | 38150 | 37900 | 2264 |
| 559 | 20240621 | 100500 | 8257053250 | 38150 | 38200 | 38250 | 38050 | 2489 |
| 560 | 20240621 | 100400 | 8162073750 | 38200 | 37900 | 38200 | 37750 | 8969 |
| 561 | 20240621 | 100300 | 7821021300 | 37850 | 37850 | 37900 | 37750 | 1557 |
| 562 | 20240621 | 100200 | 7762116550 | 37850 | 37900 | 37950 | 37800 | 1211 |
| 563 | 20240621 | 100100 | 7716237850 | 37900 | 37750 | 37950 | 37750 | 4227 |
| 564 | 20240621 | 100000 | 7556172000 | 37800 | 37650 | 37800 | 37600 | 2115 |
| 565 | 20240621 | 095900 | 7476400750 | 37650 | 37750 | 37750 | 37650 | 1513 |
| 566 | 20240621 | 095800 | 7419363250 | 37700 | 37700 | 37750 | 37700 | 1647 |
| 567 | 20240621 | 095700 | 7357214250 | 37700 | 37700 | 37750 | 37650 | 994 |
| 568 | 20240621 | 095600 | 7319745450 | 37650 | 37600 | 37700 | 37550 | 1422 |
| 569 | 20240621 | 095500 | 7266242450 | 37600 | 37650 | 37650 | 37550 | 2676 |
| 570 | 20240621 | 095400 | 7165569000 | 37600 | 37550 | 37650 | 37550 | 1241 |
| 571 | 20240621 | 095300 | 7118916150 | 37500 | 37550 | 37550 | 37450 | 913 |
| 572 | 20240621 | 095200 | 7084678750 | 37500 | 37400 | 37550 | 37400 | 1059 |
| 573 | 20240621 | 095100 | 7044968600 | 37450 | 37550 | 37550 | 37400 | 1230 |
| 574 | 20240621 | 095000 | 6998873500 | 37500 | 37500 | 37550 | 37500 | 917 |
| 575 | 20240621 | 094900 | 6964473400 | 37550 | 37550 | 37600 | 37400 | 1338 |
| 576 | 20240621 | 094800 | 6914248250 | 37400 | 37250 | 37550 | 37250 | 3830 |
| 577 | 20240621 | 094700 | 6770924050 | 37300 | 37250 | 37350 | 37250 | 731 |
| 578 | 20240621 | 094600 | 6743681250 | 37250 | 37200 | 37300 | 37200 | 1235 |
| 579 | 20240621 | 094500 | 6697661100 | 37200 | 37250 | 37300 | 37200 | 1082 |
| 580 | 20240621 | 094400 | 6657398300 | 37250 | 37250 | 37350 | 37200 | 1500 |
| 581 | 20240621 | 094300 | 6601537000 | 37250 | 37300 | 37350 | 37250 | 1498 |
| 582 | 20240621 | 094200 | 6545669150 | 37300 | 37250 | 37450 | 37200 | 1716 |
| 583 | 20240621 | 094100 | 6481638050 | 37200 | 37250 | 37300 | 37200 | 2691 |
| 584 | 20240621 | 094000 | 6381481000 | 37250 | 37300 | 37350 | 37250 | 1274 |
| 585 | 20240621 | 093900 | 6333994000 | 37300 | 37300 | 37350 | 37250 | 1196 |
| 586 | 20240621 | 093800 | 6289406050 | 37250 | 37150 | 37300 | 37150 | 2283 |
| 587 | 20240621 | 093700 | 6204420850 | 37150 | 37150 | 37200 | 37150 | 1184 |
| 588 | 20240621 | 093600 | 6160431950 | 37150 | 37150 | 37200 | 37150 | 590 |
| 589 | 20240621 | 093500 | 6138512550 | 37150 | 37200 | 37200 | 37150 | 1182 |
| 590 | 20240621 | 093400 | 6094586100 | 37200 | 37150 | 37200 | 37100 | 1111 |
| 591 | 20240621 | 093300 | 6053345000 | 37100 | 37100 | 37150 | 37100 | 1459 |
| 592 | 20240621 | 093200 | 5999202800 | 37150 | 37150 | 37150 | 37050 | 2082 |
| 593 | 20240621 | 093100 | 5921987150 | 37100 | 37250 | 37250 | 37100 | 1020 |
| 594 | 20240621 | 093000 | 5884097650 | 37150 | 37200 | 37350 | 37150 | 2262 |
| 595 | 20240621 | 092900 | 5799815050 | 37200 | 37050 | 37300 | 37050 | 2678 |
| 596 | 20240621 | 092800 | 5700411500 | 37050 | 37050 | 37100 | 37000 | 1771 |
| 597 | 20240621 | 092700 | 5634819650 | 37050 | 37050 | 37100 | 37000 | 3379 |
| 598 | 20240621 | 092600 | 5509702950 | 37050 | 37050 | 37150 | 37000 | 3547 |
| 599 | 20240621 | 092500 | 5378329100 | 37050 | 37050 | 37150 | 37050 | 2215 |
| 600 | 20240621 | 092400 | 5296226900 | 37050 | 37100 | 37200 | 37050 | 3155 |
| 601 | 20240621 | 092300 | 5179195200 | 37100 | 37050 | 37200 | 37000 | 2958 |
| 602 | 20240621 | 092200 | 5069511850 | 37050 | 37150 | 37200 | 37000 | 6853 |
| 603 | 20240621 | 092100 | 4815297900 | 37150 | 37250 | 37300 | 37150 | 5077 |
| 604 | 20240621 | 092000 | 4626401850 | 37300 | 37250 | 37300 | 37200 | 4735 |
| 605 | 20240621 | 091900 | 4449990950 | 37250 | 37350 | 37400 | 37250 | 2470 |
| 606 | 20240621 | 091800 | 4357755250 | 37300 | 37400 | 37450 | 37300 | 1592 |
| 607 | 20240621 | 091700 | 4298285800 | 37400 | 37200 | 37400 | 37050 | 7033 |
| 608 | 20240621 | 091600 | 4037044100 | 37200 | 37500 | 37500 | 37200 | 9568 |
| 609 | 20240621 | 091500 | 3679785400 | 37500 | 37500 | 37600 | 37450 | 3172 |
| 610 | 20240621 | 091400 | 3560837400 | 37500 | 37550 | 37650 | 37500 | 2463 |
| 611 | 20240621 | 091300 | 3468358750 | 37600 | 37550 | 37600 | 37500 | 2266 |
| 612 | 20240621 | 091200 | 3383326850 | 37550 | 37450 | 37600 | 37450 | 2504 |
| 613 | 20240621 | 091100 | 3289300350 | 37500 | 37350 | 37600 | 37350 | 7357 |
| 614 | 20240621 | 091000 | 3013379550 | 37350 | 37500 | 37550 | 37350 | 11540 |
| 615 | 20240621 | 090900 | 2581181750 | 37500 | 37700 | 37700 | 37500 | 4749 |
| 616 | 20240621 | 090800 | 2402559850 | 37650 | 37700 | 37800 | 37650 | 3565 |
| 617 | 20240621 | 090700 | 2268175850 | 37700 | 37900 | 37900 | 37550 | 15181 |
| 618 | 20240621 | 090600 | 1696104950 | 37900 | 38100 | 38200 | 37850 | 2804 |
| 619 | 20240621 | 090500 | 1589759250 | 38100 | 37900 | 38100 | 37850 | 4546 |
| 620 | 20240621 | 090400 | 1417327250 | 37950 | 38250 | 38350 | 37950 | 4589 |
| 621 | 20240621 | 090300 | 1242485450 | 38250 | 38050 | 38300 | 38050 | 3135 |
| 622 | 20240621 | 090200 | 1122931650 | 38050 | 38300 | 38450 | 38050 | 5764 |
| 623 | 20240621 | 090100 | 902229900 | 38300 | 37950 | 38300 | 37950 | 5156 |
| 624 | 20240621 | 090000 | 706068350 | 37950 | 38050 | 38300 | 37950 | 15127 |