33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 190300 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 20114 |
| 3 | 20240621 | 190200 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 4 | 20240621 | 190100 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 5 | 20240621 | 190000 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 6 | 20240621 | 185900 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 7 | 20240621 | 185800 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 8 | 20240621 | 185700 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 9 | 20240621 | 185600 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 10 | 20240621 | 185500 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 11 | 20240621 | 185400 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 12 | 20240621 | 185300 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 13 | 20240621 | 185200 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 14 | 20240621 | 185100 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 15 | 20240621 | 185000 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 16 | 20240621 | 184900 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 17 | 20240621 | 184800 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 18 | 20240621 | 184700 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 19 | 20240621 | 184600 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 20 | 20240621 | 184500 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 21 | 20240621 | 184400 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 22 | 20240621 | 184300 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 23 | 20240621 | 184200 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 24 | 20240621 | 184100 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 25 | 20240621 | 184000 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 26 | 20240621 | 183900 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 27 | 20240621 | 183800 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 28 | 20240621 | 183700 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 29 | 20240621 | 183600 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 30 | 20240621 | 183500 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 31 | 20240621 | 183400 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 32 | 20240621 | 183300 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 20114 |
| 33 | 20240621 | 183200 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 34 | 20240621 | 183100 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 35 | 20240621 | 183000 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 36 | 20240621 | 182900 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 37 | 20240621 | 182800 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 38 | 20240621 | 182700 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 39 | 20240621 | 182600 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 40 | 20240621 | 182500 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 41 | 20240621 | 182400 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 42 | 20240621 | 182300 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 43 | 20240621 | 182200 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 44 | 20240621 | 182100 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 45 | 20240621 | 182000 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 46 | 20240621 | 181900 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 47 | 20240621 | 181800 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 48 | 20240621 | 181700 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 49 | 20240621 | 181600 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 50 | 20240621 | 181500 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 51 | 20240621 | 181400 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 52 | 20240621 | 181300 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 53 | 20240621 | 181200 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 54 | 20240621 | 181100 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 55 | 20240621 | 181000 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 56 | 20240621 | 180900 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 57 | 20240621 | 180800 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 58 | 20240621 | 180700 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 59 | 20240621 | 180600 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 60 | 20240621 | 180500 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 61 | 20240621 | 180400 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 62 | 20240621 | 180300 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 20114 |
| 63 | 20240621 | 180200 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 64 | 20240621 | 180100 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 65 | 20240621 | 180000 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 66 | 20240621 | 175900 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 67 | 20240621 | 175800 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 68 | 20240621 | 175700 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 69 | 20240621 | 175600 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 70 | 20240621 | 175500 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 71 | 20240621 | 175400 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 72 | 20240621 | 175300 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 73 | 20240621 | 175200 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 74 | 20240621 | 175100 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 75 | 20240621 | 175000 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 76 | 20240621 | 174900 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 77 | 20240621 | 174800 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 78 | 20240621 | 174700 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 79 | 20240621 | 174600 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 80 | 20240621 | 174500 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 81 | 20240621 | 174400 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 82 | 20240621 | 174300 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 83 | 20240621 | 174200 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 84 | 20240621 | 174100 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 85 | 20240621 | 174000 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 86 | 20240621 | 173900 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 87 | 20240621 | 173800 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 88 | 20240621 | 173700 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 89 | 20240621 | 173600 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 90 | 20240621 | 173500 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 91 | 20240621 | 173400 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 92 | 20240621 | 173300 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 20114 |
| 93 | 20240621 | 173200 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 94 | 20240621 | 173100 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 95 | 20240621 | 173000 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 96 | 20240621 | 172900 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 97 | 20240621 | 172800 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 98 | 20240621 | 172700 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 99 | 20240621 | 172600 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 100 | 20240621 | 172500 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 101 | 20240621 | 172400 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 102 | 20240621 | 172300 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 103 | 20240621 | 172200 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 104 | 20240621 | 172100 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 105 | 20240621 | 172000 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 106 | 20240621 | 171900 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 107 | 20240621 | 171800 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 108 | 20240621 | 171700 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 109 | 20240621 | 171600 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 110 | 20240621 | 171500 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 111 | 20240621 | 171400 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 112 | 20240621 | 171300 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 113 | 20240621 | 171200 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 114 | 20240621 | 171100 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 115 | 20240621 | 171000 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 116 | 20240621 | 170900 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 117 | 20240621 | 170800 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 118 | 20240621 | 170700 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 119 | 20240621 | 170600 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 120 | 20240621 | 170500 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 121 | 20240621 | 170400 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 122 | 20240621 | 170300 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 20114 |
| 123 | 20240621 | 170200 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 124 | 20240621 | 170100 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 125 | 20240621 | 170000 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 126 | 20240621 | 165900 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 127 | 20240621 | 165800 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 128 | 20240621 | 165700 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 129 | 20240621 | 165600 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 130 | 20240621 | 165500 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 131 | 20240621 | 165400 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 132 | 20240621 | 165300 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 133 | 20240621 | 165200 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 134 | 20240621 | 165100 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 135 | 20240621 | 165000 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 136 | 20240621 | 164900 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 137 | 20240621 | 164800 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 138 | 20240621 | 164700 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 139 | 20240621 | 164600 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 140 | 20240621 | 164500 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 141 | 20240621 | 164400 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 142 | 20240621 | 164300 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 143 | 20240621 | 164200 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 144 | 20240621 | 164100 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 145 | 20240621 | 164000 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 146 | 20240621 | 163900 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 147 | 20240621 | 163800 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 148 | 20240621 | 163700 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 149 | 20240621 | 163600 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 150 | 20240621 | 163500 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 151 | 20240621 | 163400 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 152 | 20240621 | 163300 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 20114 |
| 153 | 20240621 | 163200 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 154 | 20240621 | 163100 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 155 | 20240621 | 163000 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 156 | 20240621 | 162900 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 157 | 20240621 | 162800 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 158 | 20240621 | 162700 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 159 | 20240621 | 162600 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 160 | 20240621 | 162500 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 161 | 20240621 | 162400 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 162 | 20240621 | 162300 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 163 | 20240621 | 162200 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 164 | 20240621 | 162100 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 165 | 20240621 | 162000 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 166 | 20240621 | 161900 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 167 | 20240621 | 161800 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 168 | 20240621 | 161700 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 169 | 20240621 | 161600 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 170 | 20240621 | 161500 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 171 | 20240621 | 161400 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 172 | 20240621 | 161300 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 173 | 20240621 | 161200 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 174 | 20240621 | 161100 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 175 | 20240621 | 161000 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 176 | 20240621 | 160900 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 177 | 20240621 | 160800 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 178 | 20240621 | 160700 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 179 | 20240621 | 160600 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 180 | 20240621 | 160500 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 181 | 20240621 | 160400 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 182 | 20240621 | 160300 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 20114 |
| 183 | 20240621 | 160200 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 184 | 20240621 | 160100 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 185 | 20240621 | 160000 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 186 | 20240621 | 155900 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 187 | 20240621 | 155800 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 188 | 20240621 | 155700 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 189 | 20240621 | 155600 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 190 | 20240621 | 155500 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 191 | 20240621 | 155400 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 192 | 20240621 | 155300 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 193 | 20240621 | 155200 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 194 | 20240621 | 155100 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 195 | 20240621 | 155000 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 196 | 20240621 | 154900 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 197 | 20240621 | 154800 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 198 | 20240621 | 154700 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 199 | 20240621 | 154600 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 200 | 20240621 | 154500 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 201 | 20240621 | 154400 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 202 | 20240621 | 154300 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 203 | 20240621 | 154200 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 204 | 20240621 | 154100 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 205 | 20240621 | 154000 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 206 | 20240621 | 153900 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 207 | 20240621 | 153800 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 208 | 20240621 | 153700 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 209 | 20240621 | 153600 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 210 | 20240621 | 153500 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 211 | 20240621 | 153400 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 212 | 20240621 | 153300 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 20114 |
| 213 | 20240621 | 153200 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 214 | 20240621 | 153100 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 215 | 20240621 | 153000 | 51618440100 | 34500 | 34500 | 34500 | 34500 | 20114 |
| 216 | 20240621 | 152900 | 50924507100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 217 | 20240621 | 152800 | 50924507100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 218 | 20240621 | 152700 | 50924507100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 219 | 20240621 | 152600 | 50924507100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 220 | 20240621 | 152500 | 50924507100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 221 | 20240621 | 152400 | 50924507100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 222 | 20240621 | 152300 | 50924507100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 223 | 20240621 | 152200 | 50924507100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 224 | 20240621 | 152100 | 50924507100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 225 | 20240621 | 152000 | 50924507100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 226 | 20240621 | 151900 | 50924507100 | 34400 | 34400 | 34450 | 34400 | 2110 |
| 227 | 20240621 | 151800 | 50851893550 | 34450 | 34350 | 34450 | 34300 | 5844 |
| 228 | 20240621 | 151700 | 50651079900 | 34350 | 34300 | 34350 | 34300 | 2667 |
| 229 | 20240621 | 151600 | 50559580350 | 34350 | 34450 | 34450 | 34300 | 2363 |
| 230 | 20240621 | 151500 | 50478350300 | 34400 | 34400 | 34450 | 34350 | 3035 |
| 231 | 20240621 | 151400 | 50373952750 | 34400 | 34400 | 34400 | 34300 | 2408 |
| 232 | 20240621 | 151300 | 50291207550 | 34350 | 34400 | 34400 | 34350 | 2124 |
| 233 | 20240621 | 151200 | 50218223800 | 34400 | 34400 | 34400 | 34350 | 976 |
| 234 | 20240621 | 151100 | 50184670400 | 34400 | 34350 | 34400 | 34300 | 4168 |
| 235 | 20240621 | 151000 | 50041501250 | 34350 | 34300 | 34350 | 34250 | 878 |
| 236 | 20240621 | 150900 | 50011365600 | 34350 | 34350 | 34350 | 34250 | 2838 |
| 237 | 20240621 | 150800 | 49913997800 | 34350 | 34350 | 34350 | 34250 | 1994 |
| 238 | 20240621 | 150700 | 49845591400 | 34300 | 34350 | 34350 | 34250 | 2999 |
| 239 | 20240621 | 150600 | 49742708650 | 34300 | 34300 | 34350 | 34250 | 1997 |
| 240 | 20240621 | 150500 | 49674192250 | 34350 | 34350 | 34350 | 34250 | 1380 |
| 241 | 20240621 | 150400 | 49626829300 | 34350 | 34300 | 34350 | 34300 | 2099 |
| 242 | 20240621 | 150300 | 49554790050 | 34300 | 34350 | 34350 | 34200 | 1880 |
| 243 | 20240621 | 150200 | 49490338450 | 34350 | 34350 | 34350 | 34250 | 1990 |
| 244 | 20240621 | 150100 | 49422124750 | 34350 | 34350 | 34350 | 34250 | 2136 |
| 245 | 20240621 | 150000 | 49348833550 | 34350 | 34300 | 34350 | 34300 | 1574 |
| 246 | 20240621 | 145900 | 49294825600 | 34300 | 34350 | 34350 | 34300 | 1778 |
| 247 | 20240621 | 145800 | 49233786000 | 34350 | 34350 | 34400 | 34300 | 1721 |
| 248 | 20240621 | 145700 | 49174698800 | 34350 | 34300 | 34350 | 34300 | 863 |
| 249 | 20240621 | 145600 | 49145066650 | 34350 | 34300 | 34350 | 34250 | 4050 |
| 250 | 20240621 | 145500 | 49006208050 | 34300 | 34300 | 34350 | 34250 | 3360 |
| 251 | 20240621 | 145400 | 48890982500 | 34300 | 34300 | 34350 | 34250 | 1266 |
| 252 | 20240621 | 145300 | 48847543500 | 34300 | 34300 | 34350 | 34250 | 2661 |
| 253 | 20240621 | 145200 | 48756287650 | 34300 | 34350 | 34350 | 34250 | 3888 |
| 254 | 20240621 | 145100 | 48622979400 | 34300 | 34450 | 34450 | 34300 | 5224 |
| 255 | 20240621 | 145000 | 48443539200 | 34450 | 34450 | 34450 | 34400 | 1577 |
| 256 | 20240621 | 144900 | 48389264450 | 34400 | 34300 | 34500 | 34300 | 10939 |
| 257 | 20240621 | 144800 | 48012976500 | 34300 | 34400 | 34400 | 34300 | 3583 |
| 258 | 20240621 | 144700 | 47889868250 | 34400 | 34450 | 34450 | 34350 | 1261 |
| 259 | 20240621 | 144600 | 47846489200 | 34400 | 34400 | 34450 | 34350 | 2597 |
| 260 | 20240621 | 144500 | 47757199600 | 34350 | 34350 | 34450 | 34350 | 963 |
| 261 | 20240621 | 144400 | 47724057150 | 34350 | 34400 | 34450 | 34350 | 935 |
| 262 | 20240621 | 144300 | 47691890600 | 34400 | 34450 | 34450 | 34400 | 2854 |
| 263 | 20240621 | 144200 | 47593668300 | 34450 | 34450 | 34450 | 34400 | 870 |
| 264 | 20240621 | 144100 | 47563708800 | 34450 | 34450 | 34450 | 34400 | 1060 |
| 265 | 20240621 | 144000 | 47527220850 | 34400 | 34400 | 34500 | 34400 | 3209 |
| 266 | 20240621 | 143900 | 47416813050 | 34400 | 34350 | 34500 | 34350 | 4335 |
| 267 | 20240621 | 143800 | 47267421250 | 34400 | 34350 | 34400 | 34300 | 2836 |
| 268 | 20240621 | 143700 | 47169960400 | 34350 | 34400 | 34400 | 34300 | 1007 |
| 269 | 20240621 | 143600 | 47135361650 | 34350 | 34400 | 34400 | 34350 | 663 |
| 270 | 20240621 | 143500 | 47112569650 | 34350 | 34300 | 34400 | 34300 | 1448 |
| 271 | 20240621 | 143400 | 47062839250 | 34300 | 34350 | 34400 | 34300 | 2630 |
| 272 | 20240621 | 143300 | 46972609000 | 34350 | 34350 | 34350 | 34300 | 2029 |
| 273 | 20240621 | 143200 | 46902985400 | 34400 | 34350 | 34400 | 34300 | 1782 |
| 274 | 20240621 | 143100 | 46841721250 | 34350 | 34350 | 34400 | 34300 | 1343 |
| 275 | 20240621 | 143000 | 46795581800 | 34400 | 34400 | 34450 | 34350 | 779 |
| 276 | 20240621 | 142900 | 46768776500 | 34400 | 34500 | 34500 | 34350 | 1322 |
| 277 | 20240621 | 142800 | 46723288400 | 34450 | 34350 | 34450 | 34300 | 3295 |
| 278 | 20240621 | 142700 | 46609894550 | 34300 | 34350 | 34400 | 34300 | 2266 |
| 279 | 20240621 | 142600 | 46532098500 | 34350 | 34400 | 34400 | 34300 | 1711 |
| 280 | 20240621 | 142500 | 46473304800 | 34400 | 34350 | 34400 | 34350 | 4140 |
| 281 | 20240621 | 142400 | 46330957850 | 34350 | 34300 | 34400 | 34300 | 1313 |
| 282 | 20240621 | 142300 | 46285861950 | 34300 | 34350 | 34400 | 34300 | 954 |
| 283 | 20240621 | 142200 | 46253106350 | 34350 | 34250 | 34400 | 34250 | 2020 |
| 284 | 20240621 | 142100 | 46183804900 | 34250 | 34250 | 34300 | 34250 | 975 |
| 285 | 20240621 | 142000 | 46150403050 | 34250 | 34300 | 34350 | 34250 | 2604 |
| 286 | 20240621 | 141900 | 46061116150 | 34300 | 34250 | 34350 | 34250 | 1336 |
| 287 | 20240621 | 141800 | 46015298050 | 34300 | 34200 | 34300 | 34150 | 1184 |
| 288 | 20240621 | 141700 | 45974795050 | 34150 | 34250 | 34300 | 34150 | 2644 |
| 289 | 20240621 | 141600 | 45884342050 | 34250 | 34350 | 34400 | 34250 | 3995 |
| 290 | 20240621 | 141500 | 45747287300 | 34350 | 34350 | 34400 | 34300 | 1558 |
| 291 | 20240621 | 141400 | 45693766700 | 34350 | 34250 | 34400 | 34200 | 4961 |
| 292 | 20240621 | 141300 | 45523615000 | 34250 | 34200 | 34250 | 34150 | 1849 |
| 293 | 20240621 | 141200 | 45460365100 | 34250 | 34250 | 34250 | 34200 | 1563 |
| 294 | 20240621 | 141100 | 45406886550 | 34200 | 34200 | 34300 | 34150 | 4299 |
| 295 | 20240621 | 141000 | 45259735950 | 34250 | 34200 | 34250 | 34200 | 1433 |
| 296 | 20240621 | 140900 | 45210689600 | 34250 | 34250 | 34300 | 34200 | 8050 |
| 297 | 20240621 | 140800 | 44935302600 | 34200 | 34350 | 34350 | 34200 | 6462 |
| 298 | 20240621 | 140700 | 44714003000 | 34350 | 34350 | 34350 | 34300 | 703 |
| 299 | 20240621 | 140600 | 44689871950 | 34250 | 34350 | 34400 | 34250 | 9063 |
| 300 | 20240621 | 140500 | 44378780950 | 34350 | 34400 | 34450 | 34350 | 4536 |
| 301 | 20240621 | 140400 | 44222693000 | 34450 | 34400 | 34450 | 34400 | 1867 |
| 302 | 20240621 | 140300 | 44158399150 | 34450 | 34400 | 34450 | 34400 | 1144 |
| 303 | 20240621 | 140200 | 44119014950 | 34450 | 34400 | 34450 | 34400 | 2431 |
| 304 | 20240621 | 140100 | 44035349850 | 34400 | 34450 | 34450 | 34350 | 3826 |
| 305 | 20240621 | 140000 | 43903721100 | 34400 | 34450 | 34500 | 34400 | 2177 |
| 306 | 20240621 | 135900 | 43828704950 | 34500 | 34450 | 34500 | 34450 | 708 |
| 307 | 20240621 | 135800 | 43804308850 | 34450 | 34550 | 34550 | 34450 | 4741 |
| 308 | 20240621 | 135700 | 43640740450 | 34500 | 34600 | 34650 | 34500 | 7993 |
| 309 | 20240621 | 135600 | 43364534050 | 34600 | 34650 | 34650 | 34600 | 1165 |
| 310 | 20240621 | 135500 | 43324207450 | 34600 | 34600 | 34650 | 34550 | 1127 |
| 311 | 20240621 | 135400 | 43285222450 | 34550 | 34550 | 34600 | 34550 | 1211 |
| 312 | 20240621 | 135300 | 43243336100 | 34550 | 34550 | 34600 | 34550 | 668 |
| 313 | 20240621 | 135200 | 43220242400 | 34550 | 34600 | 34650 | 34550 | 932 |
| 314 | 20240621 | 135100 | 43188013400 | 34600 | 34600 | 34650 | 34550 | 1541 |
| 315 | 20240621 | 135000 | 43134701400 | 34600 | 34600 | 34650 | 34550 | 2390 |
| 316 | 20240621 | 134900 | 43052010750 | 34600 | 34550 | 34700 | 34550 | 4618 |
| 317 | 20240621 | 134800 | 42892193450 | 34550 | 34600 | 34600 | 34500 | 1933 |
| 318 | 20240621 | 134700 | 42825405250 | 34600 | 34550 | 34650 | 34500 | 11255 |
| 319 | 20240621 | 134600 | 42436045600 | 34550 | 34500 | 34600 | 34500 | 1375 |
| 320 | 20240621 | 134500 | 42388578800 | 34500 | 34600 | 34650 | 34500 | 3328 |
| 321 | 20240621 | 134400 | 42273527100 | 34600 | 34500 | 34700 | 34500 | 3493 |
| 322 | 20240621 | 134300 | 42152722800 | 34550 | 34450 | 34550 | 34450 | 2867 |
| 323 | 20240621 | 134200 | 42053816350 | 34450 | 34400 | 34500 | 34400 | 2350 |
| 324 | 20240621 | 134100 | 41972844600 | 34400 | 34450 | 34450 | 34400 | 392 |
| 325 | 20240621 | 134000 | 41959347450 | 34400 | 34450 | 34450 | 34400 | 533 |
| 326 | 20240621 | 133900 | 41940996150 | 34450 | 34450 | 34450 | 34400 | 1226 |
| 327 | 20240621 | 133800 | 41898782000 | 34400 | 34350 | 34450 | 34300 | 13428 |
| 328 | 20240621 | 133700 | 41437374050 | 34350 | 34350 | 34400 | 34300 | 5845 |
| 329 | 20240621 | 133600 | 41236801600 | 34350 | 34350 | 34400 | 34300 | 5550 |
| 330 | 20240621 | 133500 | 41046166700 | 34350 | 34400 | 34450 | 34350 | 1341 |
| 331 | 20240621 | 133400 | 41000077300 | 34400 | 34450 | 34500 | 34350 | 2591 |
| 332 | 20240621 | 133300 | 40910942350 | 34450 | 34350 | 34450 | 34300 | 7121 |
| 333 | 20240621 | 133200 | 40666098700 | 34350 | 34400 | 34450 | 34350 | 2739 |
| 334 | 20240621 | 133100 | 40571883150 | 34400 | 34500 | 34500 | 34400 | 7357 |
| 335 | 20240621 | 133000 | 40318749200 | 34500 | 34450 | 34500 | 34400 | 1494 |
| 336 | 20240621 | 132900 | 40267274750 | 34450 | 34550 | 34550 | 34450 | 2434 |
| 337 | 20240621 | 132800 | 40183389550 | 34550 | 34500 | 34550 | 34450 | 1957 |
| 338 | 20240621 | 132700 | 40115867900 | 34450 | 34450 | 34500 | 34450 | 489 |
| 339 | 20240621 | 132600 | 40099012700 | 34450 | 34500 | 34550 | 34450 | 1055 |
| 340 | 20240621 | 132500 | 40062616000 | 34500 | 34500 | 34550 | 34450 | 5783 |
| 341 | 20240621 | 132400 | 39863114650 | 34500 | 34500 | 34550 | 34400 | 4394 |
| 342 | 20240621 | 132300 | 39711544900 | 34500 | 34550 | 34550 | 34500 | 3949 |
| 343 | 20240621 | 132200 | 39575281700 | 34500 | 34450 | 34600 | 34450 | 2681 |
| 344 | 20240621 | 132100 | 39482717800 | 34450 | 34450 | 34550 | 34450 | 500 |
| 345 | 20240621 | 132000 | 39465481450 | 34450 | 34550 | 34650 | 34450 | 3261 |
| 346 | 20240621 | 131900 | 39352855250 | 34600 | 34650 | 34650 | 34550 | 1326 |
| 347 | 20240621 | 131800 | 39306974150 | 34600 | 34650 | 34700 | 34600 | 1288 |
| 348 | 20240621 | 131700 | 39262389350 | 34650 | 34650 | 34700 | 34600 | 1456 |
| 349 | 20240621 | 131600 | 39211948050 | 34600 | 34550 | 34600 | 34550 | 2231 |
| 350 | 20240621 | 131500 | 39134765950 | 34600 | 34600 | 34650 | 34550 | 1296 |
| 351 | 20240621 | 131400 | 39089943800 | 34600 | 34600 | 34600 | 34500 | 631 |
| 352 | 20240621 | 131300 | 39068126150 | 34550 | 34400 | 34600 | 34400 | 996 |
| 353 | 20240621 | 131200 | 39033757300 | 34400 | 34500 | 34550 | 34300 | 13347 |
| 354 | 20240621 | 131100 | 38574776000 | 34500 | 34600 | 34600 | 34450 | 5809 |
| 355 | 20240621 | 131000 | 38374282900 | 34600 | 34500 | 34600 | 34500 | 1506 |
| 356 | 20240621 | 130900 | 38322271550 | 34500 | 34650 | 34700 | 34500 | 12651 |
| 357 | 20240621 | 130800 | 37884964650 | 34650 | 34800 | 34800 | 34650 | 6704 |
| 358 | 20240621 | 130700 | 37652086450 | 34800 | 34850 | 34850 | 34800 | 373 |
| 359 | 20240621 | 130600 | 37639102300 | 34850 | 34800 | 34850 | 34800 | 630 |
| 360 | 20240621 | 130500 | 37617157600 | 34800 | 34850 | 34850 | 34800 | 2040 |
| 361 | 20240621 | 130400 | 37546105450 | 34850 | 34950 | 35000 | 34850 | 2352 |
| 362 | 20240621 | 130300 | 37464003650 | 34950 | 34850 | 35000 | 34850 | 1505 |
| 363 | 20240621 | 130200 | 37411405500 | 34850 | 34950 | 34950 | 34850 | 5113 |
| 364 | 20240621 | 130100 | 37232942700 | 34950 | 35000 | 35000 | 34950 | 711 |
| 365 | 20240621 | 130000 | 37208075400 | 34950 | 34950 | 35000 | 34950 | 695 |
| 366 | 20240621 | 125900 | 37183779500 | 34950 | 34900 | 35000 | 34900 | 667 |
| 367 | 20240621 | 125800 | 37160462800 | 34900 | 34950 | 34950 | 34900 | 384 |
| 368 | 20240621 | 125700 | 37147042750 | 34950 | 35000 | 35050 | 34900 | 1907 |
| 369 | 20240621 | 125600 | 37080320500 | 35000 | 35000 | 35050 | 35000 | 1310 |
| 370 | 20240621 | 125500 | 37034415550 | 35000 | 35000 | 35050 | 34950 | 622 |
| 371 | 20240621 | 125400 | 37012644050 | 35000 | 34950 | 35050 | 34950 | 2460 |
| 372 | 20240621 | 125300 | 36926562500 | 34950 | 35050 | 35100 | 34950 | 2969 |
| 373 | 20240621 | 125200 | 36822603300 | 35000 | 34950 | 35050 | 34950 | 3251 |
| 374 | 20240621 | 125100 | 36708828500 | 34950 | 34950 | 35000 | 34900 | 1027 |
| 375 | 20240621 | 125000 | 36672934650 | 34950 | 34950 | 35000 | 34850 | 2859 |
| 376 | 20240621 | 124900 | 36573009700 | 34850 | 34850 | 34900 | 34800 | 2284 |
| 377 | 20240621 | 124800 | 36493447350 | 34800 | 34800 | 34850 | 34800 | 1240 |
| 378 | 20240621 | 124700 | 36450273800 | 34800 | 34750 | 34850 | 34750 | 1557 |
| 379 | 20240621 | 124600 | 36396076950 | 34750 | 34800 | 34850 | 34750 | 2724 |
| 380 | 20240621 | 124500 | 36301272150 | 34800 | 34850 | 34850 | 34800 | 548 |
| 381 | 20240621 | 124400 | 36282184700 | 34800 | 34800 | 34850 | 34800 | 428 |
| 382 | 20240621 | 124300 | 36267288800 | 34800 | 34750 | 34850 | 34750 | 691 |
| 383 | 20240621 | 124200 | 36243242750 | 34750 | 34800 | 34850 | 34750 | 1201 |
| 384 | 20240621 | 124100 | 36201465200 | 34800 | 34800 | 34850 | 34750 | 1910 |
| 385 | 20240621 | 124000 | 36135006950 | 34800 | 34800 | 34850 | 34800 | 1296 |
| 386 | 20240621 | 123900 | 36089859100 | 34800 | 34800 | 34850 | 34800 | 411 |
| 387 | 20240621 | 123800 | 36075544400 | 34800 | 34850 | 34900 | 34750 | 722 |
| 388 | 20240621 | 123700 | 36050423650 | 34800 | 34800 | 34850 | 34750 | 717 |
| 389 | 20240621 | 123600 | 36025469400 | 34800 | 34750 | 34850 | 34750 | 1871 |
| 390 | 20240621 | 123500 | 35960305400 | 34850 | 34700 | 34850 | 34700 | 708 |
| 391 | 20240621 | 123400 | 35935676100 | 34650 | 34700 | 34700 | 34650 | 1198 |
| 392 | 20240621 | 123300 | 35894114050 | 34650 | 34650 | 34750 | 34650 | 775 |
| 393 | 20240621 | 123200 | 35867247000 | 34650 | 34650 | 34700 | 34600 | 3818 |
| 394 | 20240621 | 123100 | 35734953300 | 34700 | 34650 | 34700 | 34650 | 803 |
| 395 | 20240621 | 123000 | 35707097700 | 34650 | 34700 | 34700 | 34600 | 1593 |
| 396 | 20240621 | 122900 | 35651894500 | 34700 | 34650 | 34700 | 34600 | 1961 |
| 397 | 20240621 | 122800 | 35583937450 | 34650 | 34700 | 34750 | 34600 | 5920 |
| 398 | 20240621 | 122700 | 35378766750 | 34750 | 34750 | 34750 | 34700 | 736 |
| 399 | 20240621 | 122600 | 35353207650 | 34750 | 34800 | 34850 | 34700 | 2230 |
| 400 | 20240621 | 122500 | 35275669900 | 34800 | 34900 | 34950 | 34800 | 766 |
| 401 | 20240621 | 122400 | 35248957250 | 34850 | 34800 | 35000 | 34750 | 778 |
| 402 | 20240621 | 122300 | 35221831800 | 34800 | 34750 | 34850 | 34700 | 1163 |
| 403 | 20240621 | 122200 | 35181411200 | 34850 | 34700 | 34850 | 34600 | 10859 |
| 404 | 20240621 | 122100 | 34804882700 | 34700 | 34750 | 34900 | 34700 | 13345 |
| 405 | 20240621 | 122000 | 34341171800 | 34800 | 35000 | 35050 | 34750 | 21634 |
| 406 | 20240621 | 121900 | 33586119750 | 35000 | 35000 | 35100 | 35000 | 659 |
| 407 | 20240621 | 121800 | 33563016450 | 35000 | 35000 | 35100 | 35000 | 314 |
| 408 | 20240621 | 121700 | 33552011850 | 35000 | 35050 | 35050 | 35000 | 509 |
| 409 | 20240621 | 121600 | 33534190850 | 35000 | 35000 | 35100 | 35000 | 363 |
| 410 | 20240621 | 121500 | 33521459250 | 35050 | 35050 | 35100 | 35050 | 802 |
| 411 | 20240621 | 121400 | 33493336150 | 35050 | 35050 | 35100 | 35050 | 606 |
| 412 | 20240621 | 121300 | 33472091350 | 35050 | 35050 | 35100 | 35050 | 1040 |
| 413 | 20240621 | 121200 | 33435632600 | 35050 | 35050 | 35100 | 35050 | 316 |
| 414 | 20240621 | 121100 | 33424553300 | 35050 | 35050 | 35100 | 35050 | 550 |
| 415 | 20240621 | 121000 | 33405272250 | 35050 | 35150 | 35200 | 35050 | 1069 |
| 416 | 20240621 | 120900 | 33367738250 | 35150 | 35150 | 35200 | 35150 | 1240 |
| 417 | 20240621 | 120800 | 33324148850 | 35100 | 35050 | 35150 | 35000 | 1973 |
| 418 | 20240621 | 120700 | 33254929050 | 35050 | 35000 | 35050 | 35000 | 280 |
| 419 | 20240621 | 120600 | 33245123950 | 35000 | 35000 | 35050 | 35000 | 785 |
| 420 | 20240621 | 120500 | 33217632750 | 35050 | 35000 | 35050 | 35000 | 462 |
| 421 | 20240621 | 120400 | 33201453150 | 35000 | 35000 | 35050 | 35000 | 672 |
| 422 | 20240621 | 120300 | 33177914550 | 35000 | 35050 | 35100 | 35000 | 1836 |
| 423 | 20240621 | 120200 | 33113562150 | 35050 | 35050 | 35100 | 35050 | 910 |
| 424 | 20240621 | 120100 | 33081660850 | 35050 | 35100 | 35100 | 35050 | 995 |
| 425 | 20240621 | 120000 | 33046768500 | 35050 | 35100 | 35100 | 35050 | 543 |
| 426 | 20240621 | 115900 | 33027712750 | 35100 | 35000 | 35100 | 35000 | 576 |
| 427 | 20240621 | 115800 | 33007540100 | 35000 | 35050 | 35100 | 35000 | 769 |
| 428 | 20240621 | 115700 | 32980590350 | 35050 | 35000 | 35050 | 35000 | 1504 |
| 429 | 20240621 | 115600 | 32927890450 | 35050 | 35050 | 35100 | 35000 | 1308 |
| 430 | 20240621 | 115500 | 32882040150 | 35050 | 35050 | 35100 | 35000 | 1717 |
| 431 | 20240621 | 115400 | 32821906700 | 35050 | 34950 | 35100 | 34950 | 893 |
| 432 | 20240621 | 115300 | 32790679150 | 35000 | 34950 | 35000 | 34900 | 1196 |
| 433 | 20240621 | 115200 | 32748860400 | 34950 | 35050 | 35100 | 34900 | 7443 |
| 434 | 20240621 | 115100 | 32488568000 | 35100 | 35050 | 35100 | 35000 | 670 |
| 435 | 20240621 | 115000 | 32465076300 | 35000 | 35000 | 35050 | 35000 | 933 |
| 436 | 20240621 | 114900 | 32432397900 | 35000 | 35100 | 35100 | 35000 | 2891 |
| 437 | 20240621 | 114800 | 32331069300 | 35100 | 35050 | 35150 | 35050 | 1286 |
| 438 | 20240621 | 114700 | 32285960300 | 35100 | 35100 | 35100 | 35050 | 1715 |
| 439 | 20240621 | 114600 | 32225789300 | 35100 | 35200 | 35200 | 35050 | 1122 |
| 440 | 20240621 | 114500 | 32186400850 | 35200 | 35100 | 35200 | 35050 | 4181 |
| 441 | 20240621 | 114400 | 32039667150 | 35100 | 35100 | 35150 | 35100 | 1195 |
| 442 | 20240621 | 114300 | 31997678750 | 35100 | 35200 | 35250 | 35100 | 4487 |
| 443 | 20240621 | 114200 | 31840004450 | 35200 | 35250 | 35300 | 35200 | 604 |
| 444 | 20240621 | 114100 | 31818709150 | 35250 | 35150 | 35300 | 35150 | 781 |
| 445 | 20240621 | 114000 | 31791190650 | 35150 | 35250 | 35250 | 35150 | 2392 |
| 446 | 20240621 | 113900 | 31707003550 | 35200 | 35150 | 35250 | 35150 | 1582 |
| 447 | 20240621 | 113800 | 31651309850 | 35150 | 35250 | 35250 | 35150 | 1765 |
| 448 | 20240621 | 113700 | 31589207100 | 35200 | 35200 | 35250 | 35200 | 1103 |
| 449 | 20240621 | 113600 | 31550346850 | 35200 | 35250 | 35250 | 35200 | 1261 |
| 450 | 20240621 | 113500 | 31505932100 | 35250 | 35200 | 35250 | 35200 | 2517 |
| 451 | 20240621 | 113400 | 31417221150 | 35250 | 35200 | 35250 | 35200 | 684 |
| 452 | 20240621 | 113300 | 31393131500 | 35200 | 35200 | 35250 | 35150 | 1563 |
| 453 | 20240621 | 113200 | 31338098200 | 35250 | 35250 | 35300 | 35200 | 1053 |
| 454 | 20240621 | 113100 | 31300967200 | 35250 | 35300 | 35300 | 35250 | 2547 |
| 455 | 20240621 | 113000 | 31211151750 | 35350 | 35350 | 35350 | 35300 | 1036 |
| 456 | 20240621 | 112900 | 31174550050 | 35350 | 35300 | 35350 | 35300 | 1168 |
| 457 | 20240621 | 112800 | 31133267550 | 35350 | 35300 | 35400 | 35300 | 1522 |
| 458 | 20240621 | 112700 | 31079475950 | 35350 | 35350 | 35400 | 35300 | 3301 |
| 459 | 20240621 | 112600 | 30962742550 | 35350 | 35250 | 35350 | 35250 | 6079 |
| 460 | 20240621 | 112500 | 30748043250 | 35300 | 35200 | 35300 | 35150 | 4332 |
| 461 | 20240621 | 112400 | 30595261200 | 35200 | 35250 | 35350 | 35200 | 8189 |
| 462 | 20240621 | 112300 | 30306393350 | 35250 | 35300 | 35300 | 35200 | 1062 |
| 463 | 20240621 | 112200 | 30268978300 | 35250 | 35250 | 35300 | 35250 | 2218 |
| 464 | 20240621 | 112100 | 30190769600 | 35300 | 35200 | 35300 | 35200 | 1597 |
| 465 | 20240621 | 112000 | 30134466100 | 35200 | 35150 | 35250 | 35150 | 1708 |
| 466 | 20240621 | 111900 | 30074346450 | 35150 | 35150 | 35150 | 35100 | 1536 |
| 467 | 20240621 | 111800 | 30020380000 | 35150 | 35100 | 35150 | 35100 | 1021 |
| 468 | 20240621 | 111700 | 29984503200 | 35100 | 35050 | 35150 | 35000 | 5044 |
| 469 | 20240621 | 111600 | 29807652600 | 35000 | 35050 | 35100 | 34950 | 5061 |
| 470 | 20240621 | 111500 | 29630478000 | 35050 | 35000 | 35150 | 35000 | 3734 |
| 471 | 20240621 | 111400 | 29499614650 | 35000 | 34950 | 35100 | 34950 | 4834 |
| 472 | 20240621 | 111300 | 29330520600 | 35000 | 35000 | 35000 | 34950 | 1050 |
| 473 | 20240621 | 111200 | 29293794800 | 34950 | 34900 | 35000 | 34900 | 1079 |
| 474 | 20240621 | 111100 | 29256044550 | 34900 | 35000 | 35000 | 34900 | 2096 |
| 475 | 20240621 | 111000 | 29182809600 | 34950 | 34950 | 35000 | 34900 | 1492 |
| 476 | 20240621 | 110900 | 29130630700 | 34950 | 34950 | 35000 | 34850 | 2372 |
| 477 | 20240621 | 110800 | 29047767150 | 34950 | 35000 | 35000 | 34950 | 1017 |
| 478 | 20240621 | 110700 | 29012209300 | 35000 | 34950 | 35000 | 34900 | 855 |
| 479 | 20240621 | 110600 | 28982313300 | 35000 | 34900 | 35050 | 34850 | 6213 |
| 480 | 20240621 | 110500 | 28764975500 | 34900 | 35000 | 35100 | 34900 | 4591 |
| 481 | 20240621 | 110400 | 28604350800 | 35000 | 35000 | 35100 | 34950 | 1103 |
| 482 | 20240621 | 110300 | 28565694450 | 35050 | 35050 | 35100 | 35000 | 734 |
| 483 | 20240621 | 110200 | 28539957900 | 35150 | 35050 | 35150 | 34950 | 4205 |
| 484 | 20240621 | 110100 | 28392556700 | 35050 | 35000 | 35100 | 35000 | 1326 |
| 485 | 20240621 | 110000 | 28346070200 | 35100 | 34900 | 35150 | 34800 | 3324 |
| 486 | 20240621 | 105900 | 28230005950 | 34900 | 34850 | 34900 | 34800 | 1824 |
| 487 | 20240621 | 105800 | 28166414250 | 34850 | 34850 | 34900 | 34800 | 3797 |
| 488 | 20240621 | 105700 | 28034132750 | 34900 | 34900 | 34900 | 34800 | 5468 |
| 489 | 20240621 | 105600 | 27843482000 | 34900 | 35000 | 35050 | 34900 | 3243 |
| 490 | 20240621 | 105500 | 27730074500 | 35000 | 35000 | 35100 | 34900 | 3726 |
| 491 | 20240621 | 105400 | 27599791350 | 35000 | 35150 | 35200 | 34950 | 4365 |
| 492 | 20240621 | 105300 | 27446728200 | 35200 | 35150 | 35200 | 35100 | 2454 |
| 493 | 20240621 | 105200 | 27360448900 | 35150 | 35250 | 35300 | 35100 | 3962 |
| 494 | 20240621 | 105100 | 27221017200 | 35200 | 35150 | 35250 | 35100 | 4225 |
| 495 | 20240621 | 105000 | 27072298650 | 35150 | 35100 | 35150 | 34950 | 8448 |
| 496 | 20240621 | 104900 | 26776280550 | 35050 | 35050 | 35100 | 35000 | 3576 |
| 497 | 20240621 | 104800 | 26651023400 | 35000 | 35050 | 35100 | 35000 | 5931 |
| 498 | 20240621 | 104700 | 26443154250 | 35050 | 35100 | 35100 | 34950 | 4376 |
| 499 | 20240621 | 104600 | 26289982450 | 35050 | 35050 | 35200 | 35000 | 6140 |
| 500 | 20240621 | 104500 | 26074690400 | 35150 | 35300 | 35300 | 35100 | 5033 |
| 501 | 20240621 | 104400 | 25897699650 | 35250 | 35250 | 35300 | 35150 | 3656 |
| 502 | 20240621 | 104300 | 25768834250 | 35200 | 35200 | 35250 | 35050 | 3411 |
| 503 | 20240621 | 104200 | 25649007950 | 35150 | 35200 | 35200 | 35150 | 612 |
| 504 | 20240621 | 104100 | 25627477750 | 35200 | 35200 | 35250 | 35150 | 768 |
| 505 | 20240621 | 104000 | 25600453600 | 35150 | 35250 | 35250 | 35050 | 5901 |
| 506 | 20240621 | 103900 | 25392809600 | 35300 | 35150 | 35350 | 35150 | 2834 |
| 507 | 20240621 | 103800 | 25292862250 | 35200 | 35100 | 35250 | 35000 | 19397 |
| 508 | 20240621 | 103700 | 24613709250 | 35100 | 35050 | 35200 | 35000 | 3664 |
| 509 | 20240621 | 103600 | 24485339400 | 35050 | 35000 | 35200 | 35000 | 3678 |
| 510 | 20240621 | 103500 | 24356358300 | 35000 | 35300 | 35300 | 35000 | 5268 |
| 511 | 20240621 | 103400 | 24171467150 | 35250 | 35250 | 35350 | 35150 | 6021 |
| 512 | 20240621 | 103300 | 23959448750 | 35250 | 35250 | 35350 | 35200 | 3932 |
| 513 | 20240621 | 103200 | 23820705750 | 35250 | 35200 | 35250 | 35150 | 902 |
| 514 | 20240621 | 103100 | 23788936950 | 35250 | 35300 | 35350 | 35150 | 5744 |
| 515 | 20240621 | 103000 | 23586686850 | 35300 | 35500 | 35550 | 35200 | 8259 |
| 516 | 20240621 | 102900 | 23294453450 | 35450 | 35400 | 35500 | 35400 | 2468 |
| 517 | 20240621 | 102800 | 23206919550 | 35400 | 35400 | 35500 | 35400 | 4396 |
| 518 | 20240621 | 102700 | 23050966950 | 35400 | 35350 | 35500 | 35350 | 6524 |
| 519 | 20240621 | 102600 | 22819760700 | 35350 | 35450 | 35500 | 35350 | 1671 |
| 520 | 20240621 | 102500 | 22760613700 | 35450 | 35350 | 35500 | 35350 | 5332 |
| 521 | 20240621 | 102400 | 22571756600 | 35350 | 35350 | 35400 | 35250 | 9770 |
| 522 | 20240621 | 102300 | 22226709900 | 35350 | 35450 | 35500 | 35300 | 6370 |
| 523 | 20240621 | 102200 | 22001326600 | 35450 | 35450 | 35500 | 35400 | 7827 |
| 524 | 20240621 | 102100 | 21723942450 | 35500 | 35350 | 35500 | 35250 | 18166 |
| 525 | 20240621 | 102000 | 21080675450 | 35300 | 35350 | 35400 | 35250 | 3970 |
| 526 | 20240621 | 101900 | 20940423950 | 35250 | 35200 | 35300 | 35200 | 2664 |
| 527 | 20240621 | 101800 | 20846472150 | 35200 | 35250 | 35250 | 35150 | 3422 |
| 528 | 20240621 | 101700 | 20725896600 | 35250 | 35250 | 35400 | 35200 | 15911 |
| 529 | 20240621 | 101600 | 20164097400 | 35250 | 35250 | 35250 | 35150 | 3215 |
| 530 | 20240621 | 101500 | 20050935800 | 35200 | 35200 | 35250 | 35150 | 3307 |
| 531 | 20240621 | 101400 | 19934474550 | 35200 | 35100 | 35250 | 35100 | 5837 |
| 532 | 20240621 | 101300 | 19729200200 | 35100 | 35200 | 35200 | 35100 | 2636 |
| 533 | 20240621 | 101200 | 19636469650 | 35150 | 35000 | 35200 | 35000 | 5811 |
| 534 | 20240621 | 101100 | 19432582200 | 35000 | 35000 | 35050 | 34950 | 2014 |
| 535 | 20240621 | 101000 | 19362088000 | 35050 | 35050 | 35050 | 34950 | 1737 |
| 536 | 20240621 | 100900 | 19301279850 | 35050 | 34800 | 35100 | 34750 | 5246 |
| 537 | 20240621 | 100800 | 19117643350 | 34800 | 34850 | 34850 | 34750 | 4047 |
| 538 | 20240621 | 100700 | 18976763950 | 34800 | 34750 | 34900 | 34750 | 1552 |
| 539 | 20240621 | 100600 | 18922760300 | 34750 | 34850 | 34900 | 34750 | 6699 |
| 540 | 20240621 | 100500 | 18689578500 | 34850 | 34900 | 34900 | 34800 | 3062 |
| 541 | 20240621 | 100400 | 18582858150 | 34900 | 35000 | 35000 | 34850 | 4984 |
| 542 | 20240621 | 100300 | 18408860500 | 34950 | 35000 | 35000 | 34900 | 3877 |
| 543 | 20240621 | 100200 | 18273385850 | 35000 | 34950 | 35050 | 34950 | 2114 |
| 544 | 20240621 | 100100 | 18199357700 | 35000 | 35100 | 35100 | 35000 | 9394 |
| 545 | 20240621 | 100000 | 17870157550 | 35100 | 35100 | 35150 | 35050 | 855 |
| 546 | 20240621 | 095900 | 17840150850 | 35050 | 35150 | 35150 | 35050 | 2277 |
| 547 | 20240621 | 095800 | 17760234450 | 35150 | 35150 | 35200 | 35050 | 1716 |
| 548 | 20240621 | 095700 | 17699950350 | 35050 | 35150 | 35250 | 35050 | 3966 |
| 549 | 20240621 | 095600 | 17560656250 | 35150 | 35200 | 35300 | 35100 | 4980 |
| 550 | 20240621 | 095500 | 17385406850 | 35250 | 35200 | 35400 | 35200 | 19601 |
| 551 | 20240621 | 095400 | 16692620550 | 35200 | 35050 | 35250 | 35050 | 1987 |
| 552 | 20240621 | 095300 | 16622661900 | 35200 | 35200 | 35200 | 35000 | 8391 |
| 553 | 20240621 | 095200 | 16328097200 | 35200 | 35050 | 35400 | 35000 | 12002 |
| 554 | 20240621 | 095100 | 15904286250 | 35050 | 34950 | 35050 | 34850 | 6481 |
| 555 | 20240621 | 095000 | 15678045800 | 34950 | 35200 | 35200 | 34850 | 11334 |
| 556 | 20240621 | 094900 | 15281347700 | 35200 | 35200 | 35350 | 35150 | 15462 |
| 557 | 20240621 | 094800 | 14736083150 | 35200 | 35100 | 35200 | 35000 | 22308 |
| 558 | 20240621 | 094700 | 13954363250 | 35100 | 35150 | 35300 | 35000 | 16058 |
| 559 | 20240621 | 094600 | 13390698200 | 35200 | 35250 | 35400 | 35150 | 25081 |
| 560 | 20240621 | 094500 | 12505500950 | 35250 | 35150 | 35350 | 35050 | 12823 |
| 561 | 20240621 | 094400 | 12053966050 | 35150 | 35050 | 35200 | 35050 | 17147 |
| 562 | 20240621 | 094300 | 11451180750 | 35050 | 34900 | 35100 | 34900 | 7866 |
| 563 | 20240621 | 094200 | 11175773550 | 34900 | 34750 | 34900 | 34750 | 6334 |
| 564 | 20240621 | 094100 | 10954957800 | 34750 | 34950 | 35000 | 34750 | 12680 |
| 565 | 20240621 | 094000 | 10512073850 | 34900 | 35000 | 35000 | 34800 | 11207 |
| 566 | 20240621 | 093900 | 10120746150 | 35000 | 34950 | 35100 | 34900 | 26462 |
| 567 | 20240621 | 093800 | 9194628550 | 34950 | 34650 | 34950 | 34600 | 16413 |
| 568 | 20240621 | 093700 | 8623277850 | 34650 | 34600 | 34650 | 34550 | 1823 |
| 569 | 20240621 | 093600 | 8560194200 | 34600 | 34550 | 34600 | 34550 | 3886 |
| 570 | 20240621 | 093500 | 8425900950 | 34600 | 34600 | 34600 | 34550 | 2451 |
| 571 | 20240621 | 093400 | 8341174100 | 34600 | 34750 | 34750 | 34500 | 6394 |
| 572 | 20240621 | 093300 | 8119874050 | 34750 | 34500 | 34750 | 34500 | 25071 |
| 573 | 20240621 | 093200 | 7250878000 | 34500 | 34550 | 34600 | 34500 | 4183 |
| 574 | 20240621 | 093100 | 7106465500 | 34550 | 34400 | 34600 | 34400 | 11581 |
| 575 | 20240621 | 093000 | 6706781550 | 34400 | 34450 | 34450 | 34350 | 3485 |
| 576 | 20240621 | 092900 | 6586879100 | 34450 | 34200 | 34450 | 34200 | 5875 |
| 577 | 20240621 | 092800 | 6385160500 | 34200 | 34150 | 34250 | 34150 | 3864 |
| 578 | 20240621 | 092700 | 6253115150 | 34150 | 34200 | 34200 | 34150 | 1185 |
| 579 | 20240621 | 092600 | 6212601450 | 34250 | 34300 | 34300 | 34200 | 1490 |
| 580 | 20240621 | 092500 | 6161601650 | 34250 | 34300 | 34300 | 34200 | 1412 |
| 581 | 20240621 | 092400 | 6113257650 | 34300 | 34250 | 34300 | 34150 | 1110 |
| 582 | 20240621 | 092300 | 6075253150 | 34250 | 34200 | 34350 | 34150 | 722 |
| 583 | 20240621 | 092200 | 6050547600 | 34200 | 34000 | 34300 | 34000 | 8330 |
| 584 | 20240621 | 092100 | 5765617550 | 34000 | 34150 | 34150 | 34000 | 8364 |
| 585 | 20240621 | 092000 | 5480814550 | 34150 | 34200 | 34300 | 34150 | 4968 |
| 586 | 20240621 | 091900 | 5310909000 | 34150 | 34300 | 34400 | 34150 | 4825 |
| 587 | 20240621 | 091800 | 5145447650 | 34300 | 34350 | 34400 | 34250 | 1405 |
| 588 | 20240621 | 091700 | 5097181350 | 34350 | 34200 | 34400 | 34150 | 3612 |
| 589 | 20240621 | 091600 | 4973429800 | 34200 | 34250 | 34300 | 34200 | 2349 |
| 590 | 20240621 | 091500 | 4892953950 | 34300 | 34450 | 34500 | 34200 | 6259 |
| 591 | 20240621 | 091400 | 4677673200 | 34450 | 34150 | 34450 | 34100 | 3839 |
| 592 | 20240621 | 091300 | 4546130700 | 34100 | 34050 | 34200 | 34050 | 3728 |
| 593 | 20240621 | 091200 | 4419059900 | 34000 | 34050 | 34150 | 34000 | 3269 |
| 594 | 20240621 | 091100 | 4307774300 | 34050 | 34000 | 34200 | 33950 | 7562 |
| 595 | 20240621 | 091000 | 4050388750 | 34050 | 34100 | 34200 | 33900 | 12347 |
| 596 | 20240621 | 090900 | 3630221950 | 34050 | 34450 | 34450 | 34050 | 11724 |
| 597 | 20240621 | 090800 | 3228580200 | 34400 | 34550 | 34750 | 34400 | 15871 |
| 598 | 20240621 | 090700 | 2679998350 | 34600 | 34500 | 34600 | 34450 | 6019 |
| 599 | 20240621 | 090600 | 2472143100 | 34450 | 34450 | 34450 | 34350 | 5584 |
| 600 | 20240621 | 090500 | 2279996000 | 34400 | 34450 | 34500 | 34350 | 3454 |
| 601 | 20240621 | 090400 | 2161077550 | 34400 | 34450 | 34500 | 34300 | 7672 |
| 602 | 20240621 | 090300 | 1896810250 | 34450 | 34100 | 34500 | 33800 | 9137 |
| 603 | 20240621 | 090200 | 1583883550 | 33900 | 34250 | 34450 | 33800 | 22499 |
| 604 | 20240621 | 090100 | 817559000 | 34350 | 34000 | 34350 | 34000 | 9132 |
| 605 | 20240621 | 090000 | 505757050 | 34100 | 33900 | 34200 | 33900 | 13581 |