34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 191700 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 72970 |
| 3 | 20240619 | 191600 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 4 | 20240619 | 191500 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 5 | 20240619 | 191400 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 6 | 20240619 | 191300 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 7 | 20240619 | 191200 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 8 | 20240619 | 191100 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 9 | 20240619 | 191000 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 10 | 20240619 | 190900 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 11 | 20240619 | 190800 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 12 | 20240619 | 190700 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 13 | 20240619 | 190600 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 14 | 20240619 | 190500 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 15 | 20240619 | 190400 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 16 | 20240619 | 190300 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 17 | 20240619 | 190200 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 18 | 20240619 | 190100 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 19 | 20240619 | 190000 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 20 | 20240619 | 185900 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 21 | 20240619 | 185800 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 22 | 20240619 | 185700 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 23 | 20240619 | 185600 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 24 | 20240619 | 185500 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 25 | 20240619 | 185400 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 26 | 20240619 | 185300 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 27 | 20240619 | 185200 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 28 | 20240619 | 185100 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 29 | 20240619 | 185000 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 30 | 20240619 | 184900 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 31 | 20240619 | 184800 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 32 | 20240619 | 184700 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 72970 |
| 33 | 20240619 | 184600 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 34 | 20240619 | 184500 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 35 | 20240619 | 184400 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 36 | 20240619 | 184300 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 37 | 20240619 | 184200 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 38 | 20240619 | 184100 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 39 | 20240619 | 184000 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 40 | 20240619 | 183900 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 41 | 20240619 | 183800 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 42 | 20240619 | 183700 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 43 | 20240619 | 183600 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 44 | 20240619 | 183500 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 45 | 20240619 | 183400 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 46 | 20240619 | 183300 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 47 | 20240619 | 183200 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 48 | 20240619 | 183100 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 49 | 20240619 | 183000 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 50 | 20240619 | 182900 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 51 | 20240619 | 182800 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 52 | 20240619 | 182700 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 53 | 20240619 | 182600 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 54 | 20240619 | 182500 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 55 | 20240619 | 182400 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 56 | 20240619 | 182300 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 57 | 20240619 | 182200 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 58 | 20240619 | 182100 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 59 | 20240619 | 182000 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 60 | 20240619 | 181900 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 61 | 20240619 | 181800 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 62 | 20240619 | 181700 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 72970 |
| 63 | 20240619 | 181600 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 64 | 20240619 | 181500 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 65 | 20240619 | 181400 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 66 | 20240619 | 181300 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 67 | 20240619 | 181200 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 68 | 20240619 | 181100 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 69 | 20240619 | 181000 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 70 | 20240619 | 180900 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 71 | 20240619 | 180800 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 72 | 20240619 | 180700 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 73 | 20240619 | 180600 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 74 | 20240619 | 180500 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 75 | 20240619 | 180400 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 76 | 20240619 | 180300 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 77 | 20240619 | 180200 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 78 | 20240619 | 180100 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 79 | 20240619 | 180000 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 80 | 20240619 | 175900 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 81 | 20240619 | 175800 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 82 | 20240619 | 175700 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 83 | 20240619 | 175600 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 84 | 20240619 | 175500 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 85 | 20240619 | 175400 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 86 | 20240619 | 175300 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 87 | 20240619 | 175200 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 88 | 20240619 | 175100 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 89 | 20240619 | 175000 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 90 | 20240619 | 174900 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 91 | 20240619 | 174800 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 92 | 20240619 | 174700 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 72970 |
| 93 | 20240619 | 174600 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 94 | 20240619 | 174500 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 95 | 20240619 | 174400 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 96 | 20240619 | 174300 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 97 | 20240619 | 174200 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 98 | 20240619 | 174100 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 99 | 20240619 | 174000 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 100 | 20240619 | 173900 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 101 | 20240619 | 173800 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 102 | 20240619 | 173700 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 103 | 20240619 | 173600 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 104 | 20240619 | 173500 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 105 | 20240619 | 173400 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 106 | 20240619 | 173300 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 107 | 20240619 | 173200 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 108 | 20240619 | 173100 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 109 | 20240619 | 173000 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 110 | 20240619 | 172900 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 111 | 20240619 | 172800 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 112 | 20240619 | 172700 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 113 | 20240619 | 172600 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 114 | 20240619 | 172500 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 115 | 20240619 | 172400 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 116 | 20240619 | 172300 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 117 | 20240619 | 172200 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 118 | 20240619 | 172100 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 119 | 20240619 | 172000 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 120 | 20240619 | 171900 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 121 | 20240619 | 171800 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 122 | 20240619 | 171700 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 72970 |
| 123 | 20240619 | 171600 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 124 | 20240619 | 171500 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 125 | 20240619 | 171400 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 126 | 20240619 | 171300 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 127 | 20240619 | 171200 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 128 | 20240619 | 171100 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 129 | 20240619 | 171000 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 130 | 20240619 | 170900 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 131 | 20240619 | 170800 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 132 | 20240619 | 170700 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 133 | 20240619 | 170600 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 134 | 20240619 | 170500 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 135 | 20240619 | 170400 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 136 | 20240619 | 170300 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 137 | 20240619 | 170200 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 138 | 20240619 | 170100 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 139 | 20240619 | 170000 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 140 | 20240619 | 165900 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 141 | 20240619 | 165800 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 142 | 20240619 | 165700 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 143 | 20240619 | 165600 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 144 | 20240619 | 165500 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 145 | 20240619 | 165400 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 146 | 20240619 | 165300 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 147 | 20240619 | 165200 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 148 | 20240619 | 165100 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 149 | 20240619 | 165000 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 150 | 20240619 | 164900 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 151 | 20240619 | 164800 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 152 | 20240619 | 164700 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 72970 |
| 153 | 20240619 | 164600 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 154 | 20240619 | 164500 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 155 | 20240619 | 164400 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 156 | 20240619 | 164300 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 157 | 20240619 | 164200 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 158 | 20240619 | 164100 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 159 | 20240619 | 164000 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 160 | 20240619 | 163900 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 161 | 20240619 | 163800 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 162 | 20240619 | 163700 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 163 | 20240619 | 163600 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 164 | 20240619 | 163500 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 165 | 20240619 | 163400 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 166 | 20240619 | 163300 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 167 | 20240619 | 163200 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 168 | 20240619 | 163100 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 169 | 20240619 | 163000 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 170 | 20240619 | 162900 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 171 | 20240619 | 162800 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 172 | 20240619 | 162700 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 173 | 20240619 | 162600 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 174 | 20240619 | 162500 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 175 | 20240619 | 162400 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 176 | 20240619 | 162300 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 177 | 20240619 | 162200 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 178 | 20240619 | 162100 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 179 | 20240619 | 162000 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 180 | 20240619 | 161900 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 181 | 20240619 | 161800 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 182 | 20240619 | 161700 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 72970 |
| 183 | 20240619 | 161600 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 184 | 20240619 | 161500 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 185 | 20240619 | 161400 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 186 | 20240619 | 161300 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 187 | 20240619 | 161200 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 188 | 20240619 | 161100 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 189 | 20240619 | 161000 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 190 | 20240619 | 160900 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 191 | 20240619 | 160800 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 192 | 20240619 | 160700 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 193 | 20240619 | 160600 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 194 | 20240619 | 160500 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 195 | 20240619 | 160400 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 196 | 20240619 | 160300 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 197 | 20240619 | 160200 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 198 | 20240619 | 160100 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 199 | 20240619 | 160000 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 200 | 20240619 | 155900 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 201 | 20240619 | 155800 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 202 | 20240619 | 155700 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 203 | 20240619 | 155600 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 204 | 20240619 | 155500 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 205 | 20240619 | 155400 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 206 | 20240619 | 155300 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 207 | 20240619 | 155200 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 208 | 20240619 | 155100 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 209 | 20240619 | 155000 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 210 | 20240619 | 154900 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 211 | 20240619 | 154800 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 212 | 20240619 | 154700 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 72970 |
| 213 | 20240619 | 154600 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 214 | 20240619 | 154500 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 215 | 20240619 | 154400 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 216 | 20240619 | 154300 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 217 | 20240619 | 154200 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 218 | 20240619 | 154100 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 219 | 20240619 | 154000 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 220 | 20240619 | 153900 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 221 | 20240619 | 153800 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 222 | 20240619 | 153700 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 223 | 20240619 | 153600 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 224 | 20240619 | 153500 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 225 | 20240619 | 153400 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 226 | 20240619 | 153300 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 227 | 20240619 | 153200 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 228 | 20240619 | 153100 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 229 | 20240619 | 153000 | 60168018900 | 42800 | 42800 | 42800 | 42800 | 72970 |
| 230 | 20240619 | 152900 | 57044902900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 231 | 20240619 | 152800 | 57044902900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 232 | 20240619 | 152700 | 57044902900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 233 | 20240619 | 152600 | 57044902900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 234 | 20240619 | 152500 | 57044902900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 235 | 20240619 | 152400 | 57044902900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 236 | 20240619 | 152300 | 57044902900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 237 | 20240619 | 152200 | 57044902900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 238 | 20240619 | 152100 | 57044902900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 239 | 20240619 | 152000 | 57044902900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 240 | 20240619 | 151900 | 57044902900 | 42800 | 42750 | 42800 | 42750 | 4504 |
| 241 | 20240619 | 151800 | 56852153000 | 42750 | 42750 | 42800 | 42700 | 5094 |
| 242 | 20240619 | 151700 | 56634349750 | 42750 | 42700 | 42750 | 42700 | 5352 |
| 243 | 20240619 | 151600 | 56405627550 | 42750 | 42700 | 42750 | 42700 | 4199 |
| 244 | 20240619 | 151500 | 56226142550 | 42700 | 42700 | 42750 | 42700 | 3401 |
| 245 | 20240619 | 151400 | 56080776200 | 42700 | 42750 | 42750 | 42700 | 3803 |
| 246 | 20240619 | 151300 | 55918302950 | 42700 | 42750 | 42750 | 42700 | 1618 |
| 247 | 20240619 | 151200 | 55849152400 | 42750 | 42700 | 42750 | 42650 | 5217 |
| 248 | 20240619 | 151100 | 55626380450 | 42700 | 42700 | 42700 | 42650 | 1678 |
| 249 | 20240619 | 151000 | 55554760750 | 42650 | 42650 | 42700 | 42650 | 1966 |
| 250 | 20240619 | 150900 | 55470833550 | 42650 | 42650 | 42700 | 42650 | 1623 |
| 251 | 20240619 | 150800 | 55401557350 | 42650 | 42600 | 42700 | 42550 | 24428 |
| 252 | 20240619 | 150700 | 54360797900 | 42600 | 42550 | 42600 | 42550 | 2746 |
| 253 | 20240619 | 150600 | 54243909750 | 42550 | 42600 | 42600 | 42550 | 2335 |
| 254 | 20240619 | 150500 | 54144510800 | 42600 | 42600 | 42600 | 42550 | 984 |
| 255 | 20240619 | 150400 | 54102608100 | 42600 | 42550 | 42600 | 42550 | 821 |
| 256 | 20240619 | 150300 | 54067656500 | 42550 | 42550 | 42600 | 42550 | 1603 |
| 257 | 20240619 | 150200 | 53999417500 | 42550 | 42550 | 42600 | 42550 | 1404 |
| 258 | 20240619 | 150100 | 53939659600 | 42550 | 42600 | 42650 | 42550 | 7323 |
| 259 | 20240619 | 150000 | 53627711600 | 42600 | 42600 | 42650 | 42550 | 5088 |
| 260 | 20240619 | 145900 | 53411006200 | 42600 | 42550 | 42600 | 42550 | 7651 |
| 261 | 20240619 | 145800 | 53085138450 | 42550 | 42550 | 42600 | 42550 | 1675 |
| 262 | 20240619 | 145700 | 53013851150 | 42550 | 42600 | 42650 | 42550 | 2141 |
| 263 | 20240619 | 145600 | 52922690350 | 42600 | 42600 | 42650 | 42550 | 11543 |
| 264 | 20240619 | 145500 | 52430976850 | 42650 | 42650 | 42650 | 42600 | 1955 |
| 265 | 20240619 | 145400 | 52347672250 | 42600 | 42600 | 42650 | 42600 | 3147 |
| 266 | 20240619 | 145300 | 52213480250 | 42650 | 42600 | 42650 | 42600 | 2041 |
| 267 | 20240619 | 145200 | 52126510000 | 42600 | 42600 | 42650 | 42600 | 1483 |
| 268 | 20240619 | 145100 | 52063314150 | 42600 | 42600 | 42650 | 42600 | 1668 |
| 269 | 20240619 | 145000 | 51992220750 | 42600 | 42700 | 42700 | 42600 | 8730 |
| 270 | 20240619 | 144900 | 51619873100 | 42700 | 42700 | 42700 | 42650 | 3301 |
| 271 | 20240619 | 144800 | 51479016550 | 42700 | 42700 | 42700 | 42650 | 4511 |
| 272 | 20240619 | 144700 | 51286437600 | 42650 | 42650 | 42700 | 42650 | 2185 |
| 273 | 20240619 | 144600 | 51193158150 | 42650 | 42650 | 42700 | 42600 | 10331 |
| 274 | 20240619 | 144500 | 50752430650 | 42650 | 42550 | 42650 | 42550 | 10923 |
| 275 | 20240619 | 144400 | 50287112200 | 42550 | 42550 | 42600 | 42550 | 1469 |
| 276 | 20240619 | 144300 | 50224558600 | 42550 | 42550 | 42600 | 42550 | 1598 |
| 277 | 20240619 | 144200 | 50156520100 | 42550 | 42600 | 42600 | 42550 | 1022 |
| 278 | 20240619 | 144100 | 50112993900 | 42600 | 42550 | 42600 | 42500 | 7484 |
| 279 | 20240619 | 144000 | 49794502950 | 42500 | 42500 | 42550 | 42500 | 2774 |
| 280 | 20240619 | 143900 | 49676515050 | 42500 | 42500 | 42550 | 42500 | 1159 |
| 281 | 20240619 | 143800 | 49627223450 | 42550 | 42500 | 42550 | 42500 | 534 |
| 282 | 20240619 | 143700 | 49604511750 | 42500 | 42500 | 42550 | 42450 | 12838 |
| 283 | 20240619 | 143600 | 49058887200 | 42500 | 42450 | 42500 | 42450 | 1686 |
| 284 | 20240619 | 143500 | 48987296250 | 42450 | 42450 | 42500 | 42450 | 928 |
| 285 | 20240619 | 143400 | 48947887900 | 42500 | 42450 | 42500 | 42450 | 1995 |
| 286 | 20240619 | 143300 | 48863164900 | 42500 | 42450 | 42500 | 42450 | 1322 |
| 287 | 20240619 | 143200 | 48807033700 | 42500 | 42450 | 42500 | 42450 | 1204 |
| 288 | 20240619 | 143100 | 48755909250 | 42450 | 42500 | 42500 | 42450 | 1653 |
| 289 | 20240619 | 143000 | 48685728900 | 42500 | 42450 | 42500 | 42450 | 1485 |
| 290 | 20240619 | 142900 | 48622673950 | 42450 | 42450 | 42500 | 42450 | 1168 |
| 291 | 20240619 | 142800 | 48573083500 | 42450 | 42450 | 42500 | 42450 | 1305 |
| 292 | 20240619 | 142700 | 48517672050 | 42450 | 42450 | 42500 | 42450 | 863 |
| 293 | 20240619 | 142600 | 48481027500 | 42450 | 42450 | 42500 | 42450 | 1335 |
| 294 | 20240619 | 142500 | 48424346350 | 42500 | 42500 | 42500 | 42450 | 959 |
| 295 | 20240619 | 142400 | 48383618600 | 42450 | 42400 | 42500 | 42400 | 5622 |
| 296 | 20240619 | 142300 | 48144982350 | 42400 | 42400 | 42450 | 42400 | 1891 |
| 297 | 20240619 | 142200 | 48064796050 | 42400 | 42400 | 42450 | 42400 | 1114 |
| 298 | 20240619 | 142100 | 48017550150 | 42400 | 42450 | 42450 | 42400 | 1043 |
| 299 | 20240619 | 142000 | 47973317800 | 42450 | 42400 | 42450 | 42400 | 1232 |
| 300 | 20240619 | 141900 | 47921069350 | 42450 | 42400 | 42450 | 42400 | 2278 |
| 301 | 20240619 | 141800 | 47824407300 | 42450 | 42400 | 42450 | 42400 | 3618 |
| 302 | 20240619 | 141700 | 47670884750 | 42450 | 42450 | 42500 | 42400 | 3039 |
| 303 | 20240619 | 141600 | 47541902200 | 42450 | 42450 | 42500 | 42400 | 2203 |
| 304 | 20240619 | 141500 | 47448345100 | 42450 | 42500 | 42500 | 42450 | 1043 |
| 305 | 20240619 | 141400 | 47404062750 | 42500 | 42500 | 42500 | 42450 | 2087 |
| 306 | 20240619 | 141300 | 47315462550 | 42450 | 42450 | 42500 | 42450 | 2661 |
| 307 | 20240619 | 141200 | 47202427100 | 42450 | 42450 | 42500 | 42450 | 1442 |
| 308 | 20240619 | 141100 | 47141200450 | 42450 | 42450 | 42500 | 42450 | 2498 |
| 309 | 20240619 | 141000 | 47035155100 | 42450 | 42450 | 42500 | 42400 | 6154 |
| 310 | 20240619 | 140900 | 46773908750 | 42500 | 42450 | 42500 | 42450 | 1101 |
| 311 | 20240619 | 140800 | 46727167050 | 42450 | 42450 | 42500 | 42450 | 1268 |
| 312 | 20240619 | 140700 | 46673322950 | 42500 | 42450 | 42500 | 42450 | 1461 |
| 313 | 20240619 | 140600 | 46611294800 | 42450 | 42450 | 42500 | 42450 | 2161 |
| 314 | 20240619 | 140500 | 46519547300 | 42400 | 42500 | 42500 | 42400 | 1662 |
| 315 | 20240619 | 140400 | 46448991300 | 42500 | 42450 | 42500 | 42450 | 1009 |
| 316 | 20240619 | 140300 | 46406147500 | 42500 | 42450 | 42500 | 42400 | 5000 |
| 317 | 20240619 | 140200 | 46193917900 | 42450 | 42450 | 42500 | 42400 | 1811 |
| 318 | 20240619 | 140100 | 46117078550 | 42500 | 42400 | 42500 | 42400 | 6345 |
| 319 | 20240619 | 140000 | 45847743150 | 42400 | 42400 | 42450 | 42400 | 1635 |
| 320 | 20240619 | 135900 | 45778375750 | 42400 | 42400 | 42450 | 42400 | 3853 |
| 321 | 20240619 | 135800 | 45614977450 | 42400 | 42450 | 42450 | 42400 | 2058 |
| 322 | 20240619 | 135700 | 45527709100 | 42450 | 42450 | 42450 | 42400 | 1573 |
| 323 | 20240619 | 135600 | 45460971950 | 42400 | 42400 | 42450 | 42400 | 738 |
| 324 | 20240619 | 135500 | 45429667150 | 42400 | 42350 | 42450 | 42350 | 4042 |
| 325 | 20240619 | 135400 | 45258311800 | 42400 | 42350 | 42400 | 42350 | 1253 |
| 326 | 20240619 | 135300 | 45205239950 | 42400 | 42350 | 42400 | 42350 | 979 |
| 327 | 20240619 | 135200 | 45163775500 | 42350 | 42350 | 42400 | 42350 | 755 |
| 328 | 20240619 | 135100 | 45131786300 | 42350 | 42350 | 42450 | 42350 | 8769 |
| 329 | 20240619 | 135000 | 44760215000 | 42300 | 42350 | 42350 | 42250 | 3541 |
| 330 | 20240619 | 134900 | 44610485550 | 42300 | 42350 | 42350 | 42300 | 681 |
| 331 | 20240619 | 134800 | 44581675150 | 42300 | 42350 | 42350 | 42300 | 4586 |
| 332 | 20240619 | 134700 | 44387672250 | 42300 | 42350 | 42350 | 42300 | 1081 |
| 333 | 20240619 | 134600 | 44341929400 | 42300 | 42300 | 42350 | 42300 | 2222 |
| 334 | 20240619 | 134500 | 44247854650 | 42300 | 42350 | 42400 | 42300 | 1605 |
| 335 | 20240619 | 134400 | 44179893250 | 42350 | 42350 | 42400 | 42350 | 1582 |
| 336 | 20240619 | 134300 | 44112859850 | 42350 | 42350 | 42400 | 42350 | 903 |
| 337 | 20240619 | 134200 | 44074613800 | 42400 | 42350 | 42400 | 42350 | 956 |
| 338 | 20240619 | 134100 | 44034118150 | 42400 | 42400 | 42400 | 42350 | 1491 |
| 339 | 20240619 | 134000 | 43970915650 | 42450 | 42400 | 42450 | 42400 | 1242 |
| 340 | 20240619 | 133900 | 43918242750 | 42450 | 42400 | 42450 | 42400 | 1069 |
| 341 | 20240619 | 133800 | 43872913850 | 42400 | 42400 | 42450 | 42400 | 1387 |
| 342 | 20240619 | 133700 | 43814072950 | 42450 | 42400 | 42450 | 42400 | 1296 |
| 343 | 20240619 | 133600 | 43759117400 | 42400 | 42450 | 42500 | 42400 | 2961 |
| 344 | 20240619 | 133500 | 43633430800 | 42450 | 42450 | 42500 | 42450 | 572 |
| 345 | 20240619 | 133400 | 43609143750 | 42450 | 42500 | 42500 | 42450 | 1099 |
| 346 | 20240619 | 133300 | 43562481650 | 42450 | 42450 | 42500 | 42450 | 1229 |
| 347 | 20240619 | 133200 | 43510307050 | 42500 | 42450 | 42500 | 42450 | 1320 |
| 348 | 20240619 | 133100 | 43454259600 | 42450 | 42500 | 42500 | 42450 | 938 |
| 349 | 20240619 | 133000 | 43414437500 | 42500 | 42450 | 42500 | 42450 | 780 |
| 350 | 20240619 | 132900 | 43381317700 | 42450 | 42400 | 42500 | 42400 | 4015 |
| 351 | 20240619 | 132800 | 43210887500 | 42400 | 42400 | 42450 | 42400 | 894 |
| 352 | 20240619 | 132700 | 43172965050 | 42400 | 42400 | 42450 | 42400 | 1576 |
| 353 | 20240619 | 132600 | 43106133950 | 42400 | 42450 | 42450 | 42400 | 607 |
| 354 | 20240619 | 132500 | 43080392400 | 42400 | 42400 | 42450 | 42400 | 581 |
| 355 | 20240619 | 132400 | 43055753900 | 42450 | 42400 | 42450 | 42400 | 597 |
| 356 | 20240619 | 132300 | 43030430600 | 42400 | 42400 | 42450 | 42400 | 794 |
| 357 | 20240619 | 132200 | 42996754650 | 42400 | 42450 | 42500 | 42400 | 1548 |
| 358 | 20240619 | 132100 | 42931058700 | 42450 | 42450 | 42500 | 42450 | 609 |
| 359 | 20240619 | 132000 | 42905206600 | 42450 | 42450 | 42500 | 42400 | 9078 |
| 360 | 20240619 | 131900 | 42519933100 | 42450 | 42450 | 42500 | 42450 | 861 |
| 361 | 20240619 | 131800 | 42483368100 | 42450 | 42500 | 42500 | 42450 | 804 |
| 362 | 20240619 | 131700 | 42449232850 | 42450 | 42500 | 42500 | 42450 | 575 |
| 363 | 20240619 | 131600 | 42424807300 | 42500 | 42500 | 42550 | 42500 | 3343 |
| 364 | 20240619 | 131500 | 42282693400 | 42550 | 42500 | 42550 | 42500 | 1315 |
| 365 | 20240619 | 131400 | 42226762400 | 42500 | 42550 | 42550 | 42500 | 2163 |
| 366 | 20240619 | 131300 | 42134756450 | 42500 | 42550 | 42600 | 42500 | 5566 |
| 367 | 20240619 | 131200 | 41897925200 | 42550 | 42450 | 42600 | 42400 | 25604 |
| 368 | 20240619 | 131100 | 40809530900 | 42450 | 42500 | 42500 | 42400 | 3382 |
| 369 | 20240619 | 131000 | 40665969900 | 42450 | 42500 | 42500 | 42450 | 787 |
| 370 | 20240619 | 130900 | 40632554450 | 42500 | 42450 | 42500 | 42450 | 1311 |
| 371 | 20240619 | 130800 | 40576896700 | 42500 | 42450 | 42500 | 42450 | 1676 |
| 372 | 20240619 | 130700 | 40505732200 | 42450 | 42400 | 42500 | 42400 | 2572 |
| 373 | 20240619 | 130600 | 40396555750 | 42450 | 42400 | 42450 | 42400 | 501 |
| 374 | 20240619 | 130500 | 40375306900 | 42400 | 42400 | 42450 | 42400 | 6615 |
| 375 | 20240619 | 130400 | 40094532950 | 42450 | 42400 | 42500 | 42400 | 8334 |
| 376 | 20240619 | 130300 | 39740741500 | 42400 | 42350 | 42450 | 42350 | 5092 |
| 377 | 20240619 | 130200 | 39524854650 | 42350 | 42350 | 42350 | 42300 | 4793 |
| 378 | 20240619 | 130100 | 39321886800 | 42300 | 42300 | 42300 | 42250 | 3607 |
| 379 | 20240619 | 130000 | 39169321000 | 42300 | 42250 | 42300 | 42250 | 1276 |
| 380 | 20240619 | 125900 | 39115385500 | 42250 | 42250 | 42300 | 42250 | 1058 |
| 381 | 20240619 | 125800 | 39070682150 | 42250 | 42250 | 42300 | 42250 | 3500 |
| 382 | 20240619 | 125700 | 38922793150 | 42300 | 42300 | 42350 | 42250 | 1378 |
| 383 | 20240619 | 125600 | 38864516450 | 42250 | 42250 | 42300 | 42250 | 957 |
| 384 | 20240619 | 125500 | 38824067950 | 42250 | 42300 | 42350 | 42250 | 605 |
| 385 | 20240619 | 125400 | 38798490200 | 42250 | 42350 | 42400 | 42250 | 2839 |
| 386 | 20240619 | 125300 | 38678330200 | 42350 | 42350 | 42400 | 42300 | 1893 |
| 387 | 20240619 | 125200 | 38598163200 | 42300 | 42350 | 42400 | 42300 | 1826 |
| 388 | 20240619 | 125100 | 38520862850 | 42350 | 42400 | 42400 | 42350 | 930 |
| 389 | 20240619 | 125000 | 38481461750 | 42350 | 42350 | 42400 | 42350 | 1246 |
| 390 | 20240619 | 124900 | 38428687050 | 42350 | 42300 | 42400 | 42300 | 382 |
| 391 | 20240619 | 124800 | 38412510650 | 42300 | 42300 | 42400 | 42300 | 5791 |
| 392 | 20240619 | 124700 | 38167354200 | 42300 | 42300 | 42350 | 42300 | 930 |
| 393 | 20240619 | 124600 | 38128001600 | 42300 | 42350 | 42350 | 42300 | 838 |
| 394 | 20240619 | 124500 | 38092550850 | 42300 | 42300 | 42350 | 42300 | 1088 |
| 395 | 20240619 | 124400 | 38046525250 | 42300 | 42300 | 42350 | 42300 | 1010 |
| 396 | 20240619 | 124300 | 38003787300 | 42300 | 42300 | 42350 | 42300 | 474 |
| 397 | 20240619 | 124200 | 37983737000 | 42300 | 42350 | 42350 | 42300 | 1219 |
| 398 | 20240619 | 124100 | 37932150200 | 42300 | 42300 | 42350 | 42300 | 1951 |
| 399 | 20240619 | 124000 | 37849550800 | 42300 | 42300 | 42350 | 42300 | 1719 |
| 400 | 20240619 | 123900 | 37776820500 | 42300 | 42350 | 42400 | 42300 | 2336 |
| 401 | 20240619 | 123800 | 37677901500 | 42350 | 42400 | 42400 | 42350 | 1093 |
| 402 | 20240619 | 123700 | 37631581450 | 42350 | 42400 | 42450 | 42300 | 3913 |
| 403 | 20240619 | 123600 | 37465783300 | 42350 | 42300 | 42450 | 42300 | 13102 |
| 404 | 20240619 | 123500 | 36909846900 | 42300 | 42300 | 42350 | 42300 | 1998 |
| 405 | 20240619 | 123400 | 36825329050 | 42300 | 42300 | 42350 | 42300 | 588 |
| 406 | 20240619 | 123300 | 36800448000 | 42300 | 42300 | 42350 | 42300 | 773 |
| 407 | 20240619 | 123200 | 36767726300 | 42300 | 42350 | 42400 | 42300 | 2343 |
| 408 | 20240619 | 123100 | 36668551400 | 42300 | 42450 | 42450 | 42300 | 4513 |
| 409 | 20240619 | 123000 | 36477216950 | 42400 | 42450 | 42450 | 42400 | 792 |
| 410 | 20240619 | 122900 | 36443631750 | 42400 | 42300 | 42400 | 42300 | 6009 |
| 411 | 20240619 | 122800 | 36188894850 | 42300 | 42400 | 42400 | 42300 | 1020 |
| 412 | 20240619 | 122700 | 36145691800 | 42350 | 42350 | 42400 | 42300 | 3040 |
| 413 | 20240619 | 122600 | 36016963050 | 42400 | 42350 | 42400 | 42350 | 584 |
| 414 | 20240619 | 122500 | 35992216700 | 42350 | 42350 | 42400 | 42350 | 764 |
| 415 | 20240619 | 122400 | 35959850950 | 42400 | 42300 | 42450 | 42300 | 7234 |
| 416 | 20240619 | 122300 | 35653246000 | 42350 | 42300 | 42350 | 42300 | 1122 |
| 417 | 20240619 | 122200 | 35605765350 | 42300 | 42350 | 42350 | 42300 | 1550 |
| 418 | 20240619 | 122100 | 35540195750 | 42300 | 42300 | 42350 | 42300 | 1761 |
| 419 | 20240619 | 122000 | 35465655250 | 42350 | 42350 | 42400 | 42300 | 1969 |
| 420 | 20240619 | 121900 | 35382239300 | 42350 | 42350 | 42400 | 42300 | 2773 |
| 421 | 20240619 | 121800 | 35264803450 | 42350 | 42350 | 42400 | 42300 | 3305 |
| 422 | 20240619 | 121700 | 35124891600 | 42400 | 42350 | 42400 | 42350 | 1148 |
| 423 | 20240619 | 121600 | 35076270200 | 42400 | 42350 | 42400 | 42350 | 1052 |
| 424 | 20240619 | 121500 | 35031703550 | 42350 | 42400 | 42400 | 42350 | 3255 |
| 425 | 20240619 | 121400 | 34893702800 | 42400 | 42450 | 42450 | 42350 | 3442 |
| 426 | 20240619 | 121300 | 34747758450 | 42400 | 42400 | 42450 | 42400 | 1122 |
| 427 | 20240619 | 121200 | 34700182000 | 42400 | 42400 | 42450 | 42400 | 1464 |
| 428 | 20240619 | 121100 | 34638086200 | 42400 | 42350 | 42450 | 42350 | 5320 |
| 429 | 20240619 | 121000 | 34412415800 | 42350 | 42400 | 42400 | 42350 | 2232 |
| 430 | 20240619 | 120900 | 34317788600 | 42450 | 42450 | 42450 | 42300 | 12141 |
| 431 | 20240619 | 120800 | 33803564450 | 42400 | 42350 | 42450 | 42350 | 9790 |
| 432 | 20240619 | 120700 | 33388329650 | 42400 | 42300 | 42400 | 42300 | 8027 |
| 433 | 20240619 | 120600 | 33048352900 | 42300 | 42300 | 42350 | 42250 | 9106 |
| 434 | 20240619 | 120500 | 32663030950 | 42250 | 42300 | 42300 | 42250 | 4914 |
| 435 | 20240619 | 120400 | 32455218600 | 42300 | 42200 | 42300 | 42100 | 13944 |
| 436 | 20240619 | 120300 | 31866459150 | 42050 | 42150 | 42200 | 42050 | 2803 |
| 437 | 20240619 | 120200 | 31748384050 | 42150 | 42200 | 42200 | 42150 | 4216 |
| 438 | 20240619 | 120100 | 31570651350 | 42150 | 42100 | 42200 | 42100 | 6905 |
| 439 | 20240619 | 120000 | 31279589400 | 42100 | 42100 | 42150 | 42100 | 1041 |
| 440 | 20240619 | 115900 | 31235753300 | 42100 | 42100 | 42150 | 42100 | 770 |
| 441 | 20240619 | 115800 | 31203329850 | 42100 | 42100 | 42150 | 42100 | 1085 |
| 442 | 20240619 | 115700 | 31157646650 | 42100 | 42100 | 42150 | 42100 | 993 |
| 443 | 20240619 | 115600 | 31115837100 | 42100 | 42100 | 42150 | 42100 | 1276 |
| 444 | 20240619 | 115500 | 31062103450 | 42100 | 42100 | 42150 | 42100 | 1164 |
| 445 | 20240619 | 115400 | 31013095650 | 42100 | 42100 | 42150 | 42050 | 2700 |
| 446 | 20240619 | 115300 | 30899436150 | 42100 | 42000 | 42150 | 42000 | 9721 |
| 447 | 20240619 | 115200 | 30490358000 | 42000 | 42000 | 42050 | 42000 | 1938 |
| 448 | 20240619 | 115100 | 30408902100 | 42000 | 41950 | 42050 | 41950 | 6427 |
| 449 | 20240619 | 115000 | 30139024500 | 41950 | 42000 | 42000 | 41950 | 5035 |
| 450 | 20240619 | 114900 | 29927739200 | 41950 | 42000 | 42000 | 41950 | 1580 |
| 451 | 20240619 | 114800 | 29861423000 | 41950 | 41950 | 42000 | 41950 | 1635 |
| 452 | 20240619 | 114700 | 29792806350 | 41950 | 41950 | 42000 | 41950 | 2774 |
| 453 | 20240619 | 114600 | 29676436100 | 41950 | 41950 | 42000 | 41950 | 3199 |
| 454 | 20240619 | 114500 | 29542135300 | 41950 | 41950 | 42000 | 41950 | 947 |
| 455 | 20240619 | 114400 | 29502401850 | 41950 | 41950 | 42000 | 41950 | 1316 |
| 456 | 20240619 | 114300 | 29447187250 | 41950 | 41950 | 42000 | 41950 | 1288 |
| 457 | 20240619 | 114200 | 29393140300 | 41950 | 42000 | 42000 | 41950 | 970 |
| 458 | 20240619 | 114100 | 29352445600 | 41950 | 41950 | 42000 | 41950 | 1343 |
| 459 | 20240619 | 114000 | 29296103600 | 42000 | 41900 | 42000 | 41900 | 24802 |
| 460 | 20240619 | 113900 | 28255285150 | 41900 | 41900 | 41950 | 41900 | 2116 |
| 461 | 20240619 | 113800 | 28166594000 | 41900 | 41900 | 41950 | 41900 | 5618 |
| 462 | 20240619 | 113700 | 27931179000 | 41900 | 41900 | 41950 | 41900 | 1356 |
| 463 | 20240619 | 113600 | 27874348800 | 41900 | 41950 | 41950 | 41900 | 2910 |
| 464 | 20240619 | 113500 | 27752407250 | 41900 | 41850 | 41950 | 41850 | 9519 |
| 465 | 20240619 | 113400 | 27353565900 | 41850 | 41900 | 41900 | 41850 | 867 |
| 466 | 20240619 | 113300 | 27317276200 | 41850 | 41850 | 41900 | 41850 | 2069 |
| 467 | 20240619 | 113200 | 27230683050 | 41850 | 41800 | 41900 | 41800 | 2307 |
| 468 | 20240619 | 113100 | 27134154550 | 41800 | 41850 | 41900 | 41800 | 3124 |
| 469 | 20240619 | 113000 | 27003409150 | 41850 | 41850 | 41900 | 41850 | 1533 |
| 470 | 20240619 | 112900 | 26939245400 | 41850 | 41800 | 41850 | 41800 | 4764 |
| 471 | 20240619 | 112800 | 26739925900 | 41800 | 41900 | 41900 | 41800 | 1495 |
| 472 | 20240619 | 112700 | 26677388800 | 41850 | 41850 | 41900 | 41800 | 5514 |
| 473 | 20240619 | 112600 | 26446687700 | 41850 | 41900 | 41900 | 41800 | 9237 |
| 474 | 20240619 | 112500 | 26060108800 | 41850 | 41850 | 41900 | 41850 | 1735 |
| 475 | 20240619 | 112400 | 25987477750 | 41850 | 41900 | 41900 | 41850 | 3115 |
| 476 | 20240619 | 112300 | 25857035650 | 41850 | 41900 | 41900 | 41850 | 5646 |
| 477 | 20240619 | 112200 | 25620494600 | 41900 | 41900 | 41950 | 41850 | 5286 |
| 478 | 20240619 | 112100 | 25399056750 | 41900 | 41950 | 41950 | 41900 | 2436 |
| 479 | 20240619 | 112000 | 25296978250 | 41950 | 41900 | 41950 | 41900 | 3457 |
| 480 | 20240619 | 111900 | 25152120550 | 41900 | 41950 | 41950 | 41900 | 1856 |
| 481 | 20240619 | 111800 | 25074343800 | 41900 | 41950 | 41950 | 41900 | 7967 |
| 482 | 20240619 | 111700 | 24740514050 | 41900 | 41950 | 41950 | 41900 | 1948 |
| 483 | 20240619 | 111600 | 24658872600 | 41900 | 41950 | 41950 | 41900 | 2096 |
| 484 | 20240619 | 111500 | 24570986000 | 41900 | 41900 | 41950 | 41900 | 2465 |
| 485 | 20240619 | 111400 | 24467659050 | 41900 | 41900 | 41950 | 41900 | 2717 |
| 486 | 20240619 | 111300 | 24353793050 | 41950 | 41900 | 41950 | 41900 | 1331 |
| 487 | 20240619 | 111200 | 24298006350 | 41950 | 41900 | 41950 | 41900 | 2084 |
| 488 | 20240619 | 111100 | 24210659400 | 41900 | 41950 | 41950 | 41900 | 1424 |
| 489 | 20240619 | 111000 | 24150980350 | 41950 | 41950 | 41950 | 41900 | 1894 |
| 490 | 20240619 | 110900 | 24071599050 | 41900 | 41900 | 41950 | 41900 | 1047 |
| 491 | 20240619 | 110800 | 24027713950 | 41950 | 41900 | 41950 | 41900 | 2203 |
| 492 | 20240619 | 110700 | 23935351200 | 41950 | 41950 | 41950 | 41900 | 1652 |
| 493 | 20240619 | 110600 | 23866104450 | 41900 | 41900 | 41950 | 41900 | 2403 |
| 494 | 20240619 | 110500 | 23765362650 | 41950 | 42000 | 42000 | 41900 | 6895 |
| 495 | 20240619 | 110400 | 23476313050 | 41950 | 42000 | 42000 | 41950 | 2343 |
| 496 | 20240619 | 110300 | 23377997100 | 42000 | 41950 | 42000 | 41950 | 1655 |
| 497 | 20240619 | 110200 | 23308558100 | 42000 | 42000 | 42050 | 41950 | 2062 |
| 498 | 20240619 | 110100 | 23222044900 | 42000 | 42000 | 42050 | 41950 | 3644 |
| 499 | 20240619 | 110000 | 23069026450 | 42000 | 41950 | 42050 | 41950 | 15547 |
| 500 | 20240619 | 105900 | 22416073750 | 41950 | 41950 | 42000 | 41900 | 1441 |
| 501 | 20240619 | 105800 | 22355637000 | 41950 | 41950 | 42000 | 41900 | 3854 |
| 502 | 20240619 | 105700 | 22193971700 | 42000 | 41950 | 42000 | 41950 | 1319 |
| 503 | 20240619 | 105600 | 22138624550 | 41950 | 41950 | 42000 | 41950 | 1816 |
| 504 | 20240619 | 105500 | 22062433850 | 41950 | 41950 | 42000 | 41900 | 5370 |
| 505 | 20240619 | 105400 | 21837176550 | 41950 | 41950 | 41950 | 41900 | 3409 |
| 506 | 20240619 | 105300 | 21694252700 | 41950 | 41950 | 41950 | 41900 | 2227 |
| 507 | 20240619 | 105200 | 21600868200 | 41950 | 41900 | 41950 | 41900 | 9800 |
| 508 | 20240619 | 105100 | 21189952900 | 41900 | 41950 | 41950 | 41900 | 3258 |
| 509 | 20240619 | 105000 | 21053425900 | 41950 | 41900 | 41950 | 41900 | 1310 |
| 510 | 20240619 | 104900 | 20998509550 | 41900 | 41950 | 41950 | 41900 | 2953 |
| 511 | 20240619 | 104800 | 20874741650 | 41950 | 41900 | 41950 | 41900 | 2320 |
| 512 | 20240619 | 104700 | 20777486250 | 41900 | 41900 | 41950 | 41900 | 1940 |
| 513 | 20240619 | 104600 | 20696181150 | 41900 | 41900 | 41950 | 41900 | 2209 |
| 514 | 20240619 | 104500 | 20603584600 | 41950 | 41950 | 42000 | 41900 | 5017 |
| 515 | 20240619 | 104400 | 20393239150 | 42000 | 41950 | 42000 | 41950 | 2832 |
| 516 | 20240619 | 104300 | 20274420800 | 41950 | 42000 | 42000 | 41950 | 1962 |
| 517 | 20240619 | 104200 | 20192083000 | 41950 | 41950 | 42000 | 41950 | 2547 |
| 518 | 20240619 | 104100 | 20085223500 | 41950 | 41950 | 42000 | 41950 | 1951 |
| 519 | 20240619 | 104000 | 20003331500 | 41950 | 41950 | 42000 | 41950 | 1882 |
| 520 | 20240619 | 103900 | 19924365400 | 41950 | 42000 | 42000 | 41950 | 1241 |
| 521 | 20240619 | 103800 | 19872289350 | 41950 | 41950 | 42000 | 41950 | 3985 |
| 522 | 20240619 | 103700 | 19705003550 | 42000 | 42000 | 42000 | 41900 | 7231 |
| 523 | 20240619 | 103600 | 19401605650 | 41950 | 41950 | 42000 | 41950 | 5679 |
| 524 | 20240619 | 103500 | 19163355200 | 42000 | 41950 | 42000 | 41900 | 3526 |
| 525 | 20240619 | 103400 | 19015457600 | 41950 | 41950 | 42000 | 41900 | 9772 |
| 526 | 20240619 | 103300 | 18605633800 | 41950 | 42050 | 42100 | 41950 | 70405 |
| 527 | 20240619 | 103200 | 15647729600 | 42050 | 42150 | 42150 | 42050 | 9653 |
| 528 | 20240619 | 103100 | 15241404300 | 42150 | 42100 | 42150 | 42100 | 1269 |
| 529 | 20240619 | 103000 | 15187970550 | 42100 | 42100 | 42150 | 42100 | 1910 |
| 530 | 20240619 | 102900 | 15107546350 | 42100 | 42150 | 42150 | 42100 | 1688 |
| 531 | 20240619 | 102800 | 15036441450 | 42150 | 42100 | 42150 | 42100 | 1184 |
| 532 | 20240619 | 102700 | 14986577700 | 42150 | 42100 | 42150 | 42100 | 1917 |
| 533 | 20240619 | 102600 | 14905865350 | 42100 | 42100 | 42150 | 42100 | 5208 |
| 534 | 20240619 | 102500 | 14686600500 | 42100 | 42150 | 42150 | 42100 | 1951 |
| 535 | 20240619 | 102400 | 14604413100 | 42150 | 42150 | 42200 | 42150 | 1305 |
| 536 | 20240619 | 102300 | 14549384300 | 42150 | 42150 | 42200 | 42150 | 4981 |
| 537 | 20240619 | 102200 | 14339376600 | 42150 | 42150 | 42200 | 42150 | 1765 |
| 538 | 20240619 | 102100 | 14264918100 | 42150 | 42150 | 42200 | 42150 | 946 |
| 539 | 20240619 | 102000 | 14225043150 | 42150 | 42150 | 42200 | 42150 | 1762 |
| 540 | 20240619 | 101900 | 14150735650 | 42150 | 42200 | 42200 | 42150 | 2690 |
| 541 | 20240619 | 101800 | 14037277850 | 42150 | 42200 | 42200 | 42150 | 1558 |
| 542 | 20240619 | 101700 | 13971571750 | 42200 | 42250 | 42250 | 42200 | 1935 |
| 543 | 20240619 | 101600 | 13889906850 | 42200 | 42250 | 42250 | 42200 | 588 |
| 544 | 20240619 | 101500 | 13865083400 | 42250 | 42200 | 42250 | 42200 | 2836 |
| 545 | 20240619 | 101400 | 13745375850 | 42200 | 42200 | 42250 | 42150 | 3771 |
| 546 | 20240619 | 101300 | 13586280250 | 42250 | 42150 | 42250 | 42150 | 6697 |
| 547 | 20240619 | 101200 | 13303666600 | 42200 | 42150 | 42200 | 42150 | 1283 |
| 548 | 20240619 | 101100 | 13249562100 | 42150 | 42200 | 42200 | 42150 | 1580 |
| 549 | 20240619 | 101000 | 13182955200 | 42150 | 42100 | 42200 | 42100 | 15032 |
| 550 | 20240619 | 100900 | 12549375700 | 42100 | 42150 | 42150 | 42050 | 2912 |
| 551 | 20240619 | 100800 | 12426773950 | 42100 | 42150 | 42150 | 42100 | 1667 |
| 552 | 20240619 | 100700 | 12356582000 | 42150 | 42150 | 42150 | 42100 | 2625 |
| 553 | 20240619 | 100600 | 12246046650 | 42150 | 42100 | 42150 | 42100 | 2348 |
| 554 | 20240619 | 100500 | 12147182900 | 42100 | 42150 | 42150 | 42100 | 4113 |
| 555 | 20240619 | 100400 | 11974019600 | 42100 | 42150 | 42150 | 42100 | 2027 |
| 556 | 20240619 | 100300 | 11888663900 | 42150 | 42100 | 42150 | 42100 | 1550 |
| 557 | 20240619 | 100200 | 11823393350 | 42150 | 42100 | 42150 | 42100 | 4433 |
| 558 | 20240619 | 100100 | 11636754650 | 42150 | 42100 | 42150 | 42100 | 3125 |
| 559 | 20240619 | 100000 | 11505180650 | 42150 | 42100 | 42150 | 42100 | 8578 |
| 560 | 20240619 | 095900 | 11143935950 | 42150 | 42100 | 42150 | 42100 | 3061 |
| 561 | 20240619 | 095800 | 11015040600 | 42100 | 42150 | 42200 | 42100 | 2450 |
| 562 | 20240619 | 095700 | 10911792200 | 42200 | 42150 | 42200 | 42100 | 6687 |
| 563 | 20240619 | 095600 | 10630162950 | 42100 | 42150 | 42200 | 42100 | 1962 |
| 564 | 20240619 | 095500 | 10547504450 | 42150 | 42150 | 42200 | 42100 | 3936 |
| 565 | 20240619 | 095400 | 10381603250 | 42150 | 42200 | 42200 | 42150 | 5734 |
| 566 | 20240619 | 095300 | 10139731100 | 42150 | 42200 | 42200 | 42150 | 1443 |
| 567 | 20240619 | 095200 | 10078880900 | 42150 | 42200 | 42250 | 42150 | 3103 |
| 568 | 20240619 | 095100 | 9947969400 | 42200 | 42200 | 42200 | 42150 | 5329 |
| 569 | 20240619 | 095000 | 9723183150 | 42200 | 42250 | 42250 | 42150 | 13237 |
| 570 | 20240619 | 094900 | 9164655350 | 42250 | 42250 | 42300 | 42200 | 2341 |
| 571 | 20240619 | 094800 | 9065783750 | 42250 | 42250 | 42300 | 42200 | 5598 |
| 572 | 20240619 | 094700 | 8829288900 | 42250 | 42300 | 42300 | 42250 | 3785 |
| 573 | 20240619 | 094600 | 8669369400 | 42250 | 42250 | 42300 | 42250 | 1431 |
| 574 | 20240619 | 094500 | 8608896250 | 42250 | 42250 | 42300 | 42250 | 1545 |
| 575 | 20240619 | 094400 | 8543616000 | 42250 | 42250 | 42300 | 42250 | 1593 |
| 576 | 20240619 | 094300 | 8476310600 | 42300 | 42300 | 42300 | 42250 | 1387 |
| 577 | 20240619 | 094200 | 8417707500 | 42300 | 42300 | 42300 | 42250 | 1266 |
| 578 | 20240619 | 094100 | 8364217550 | 42250 | 42300 | 42300 | 42250 | 5104 |
| 579 | 20240619 | 094000 | 8148437700 | 42350 | 42350 | 42350 | 42300 | 1449 |
| 580 | 20240619 | 093900 | 8087138600 | 42350 | 42350 | 42350 | 42300 | 1790 |
| 581 | 20240619 | 093800 | 8011410200 | 42300 | 42350 | 42350 | 42300 | 2158 |
| 582 | 20240619 | 093700 | 7920119050 | 42350 | 42350 | 42350 | 42300 | 1436 |
| 583 | 20240619 | 093600 | 7859365550 | 42300 | 42300 | 42350 | 42300 | 1117 |
| 584 | 20240619 | 093500 | 7812108800 | 42300 | 42350 | 42350 | 42300 | 2068 |
| 585 | 20240619 | 093400 | 7724617950 | 42300 | 42300 | 42350 | 42300 | 1601 |
| 586 | 20240619 | 093300 | 7656895500 | 42300 | 42350 | 42350 | 42300 | 1104 |
| 587 | 20240619 | 093200 | 7610192300 | 42350 | 42300 | 42350 | 42300 | 1529 |
| 588 | 20240619 | 093100 | 7545509350 | 42300 | 42250 | 42300 | 42200 | 21858 |
| 589 | 20240619 | 093000 | 6621731050 | 42250 | 42300 | 42300 | 42200 | 7758 |
| 590 | 20240619 | 092900 | 6293961350 | 42300 | 42250 | 42300 | 42250 | 1574 |
| 591 | 20240619 | 092800 | 6227448400 | 42300 | 42300 | 42300 | 42250 | 5852 |
| 592 | 20240619 | 092700 | 5980151500 | 42300 | 42300 | 42350 | 42250 | 6174 |
| 593 | 20240619 | 092600 | 5719054000 | 42300 | 42350 | 42350 | 42300 | 2785 |
| 594 | 20240619 | 092500 | 5601219050 | 42350 | 42350 | 42400 | 42300 | 3009 |
| 595 | 20240619 | 092400 | 5473829700 | 42350 | 42350 | 42400 | 42350 | 1981 |
| 596 | 20240619 | 092300 | 5389932500 | 42350 | 42400 | 42450 | 42350 | 6525 |
| 597 | 20240619 | 092200 | 5113285350 | 42400 | 42450 | 42450 | 42400 | 2807 |
| 598 | 20240619 | 092100 | 4994255850 | 42450 | 42450 | 42450 | 42400 | 1447 |
| 599 | 20240619 | 092000 | 4932897850 | 42450 | 42450 | 42450 | 42400 | 1097 |
| 600 | 20240619 | 091900 | 4886371850 | 42450 | 42450 | 42450 | 42400 | 2129 |
| 601 | 20240619 | 091800 | 4796051250 | 42450 | 42450 | 42450 | 42400 | 1992 |
| 602 | 20240619 | 091700 | 4711519850 | 42400 | 42450 | 42500 | 42400 | 5906 |
| 603 | 20240619 | 091600 | 4460811200 | 42400 | 42350 | 42400 | 42350 | 6173 |
| 604 | 20240619 | 091500 | 4199170750 | 42400 | 42250 | 42400 | 42250 | 11940 |
| 605 | 20240619 | 091400 | 3694165350 | 42300 | 42350 | 42350 | 42250 | 5501 |
| 606 | 20240619 | 091300 | 3461506950 | 42300 | 42300 | 42350 | 42300 | 3040 |
| 607 | 20240619 | 091200 | 3332902200 | 42350 | 42300 | 42350 | 42300 | 4521 |
| 608 | 20240619 | 091100 | 3141633450 | 42300 | 42400 | 42400 | 42300 | 3100 |
| 609 | 20240619 | 091000 | 3010396350 | 42400 | 42400 | 42450 | 42350 | 4415 |
| 610 | 20240619 | 090900 | 2823287850 | 42400 | 42450 | 42450 | 42400 | 4560 |
| 611 | 20240619 | 090800 | 2629753050 | 42450 | 42300 | 42450 | 42300 | 11309 |
| 612 | 20240619 | 090700 | 2150511450 | 42300 | 42350 | 42400 | 42300 | 5910 |
| 613 | 20240619 | 090600 | 1900288800 | 42350 | 42350 | 42400 | 42350 | 3780 |
| 614 | 20240619 | 090500 | 1740194600 | 42400 | 42400 | 42450 | 42350 | 3094 |
| 615 | 20240619 | 090400 | 1609021400 | 42400 | 42400 | 42450 | 42350 | 5495 |
| 616 | 20240619 | 090300 | 1376054550 | 42450 | 42450 | 42450 | 42400 | 3302 |
| 617 | 20240619 | 090200 | 1235976700 | 42450 | 42450 | 42500 | 42400 | 2839 |
| 618 | 20240619 | 090100 | 1115489500 | 42450 | 42500 | 42550 | 42400 | 4090 |
| 619 | 20240619 | 090000 | 941767250 | 42500 | 42500 | 42750 | 42500 | 22125 |