34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 192800 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 43971 |
| 3 | 20240614 | 192700 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20240614 | 192600 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20240614 | 192500 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20240614 | 192400 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20240614 | 192300 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20240614 | 192200 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20240614 | 192100 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20240614 | 192000 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20240614 | 191900 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20240614 | 191800 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20240614 | 191700 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20240614 | 191600 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20240614 | 191500 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20240614 | 191400 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20240614 | 191300 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20240614 | 191200 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20240614 | 191100 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20240614 | 191000 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20240614 | 190900 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20240614 | 190800 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20240614 | 190700 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20240614 | 190600 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20240614 | 190500 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20240614 | 190400 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20240614 | 190300 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20240614 | 190200 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20240614 | 190100 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20240614 | 190000 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20240614 | 185900 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20240614 | 185800 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 43971 |
| 33 | 20240614 | 185700 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20240614 | 185600 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20240614 | 185500 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20240614 | 185400 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20240614 | 185300 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20240614 | 185200 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20240614 | 185100 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20240614 | 185000 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20240614 | 184900 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20240614 | 184800 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20240614 | 184700 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20240614 | 184600 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20240614 | 184500 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20240614 | 184400 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20240614 | 184300 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20240614 | 184200 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20240614 | 184100 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20240614 | 184000 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20240614 | 183900 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20240614 | 183800 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20240614 | 183700 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20240614 | 183600 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20240614 | 183500 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20240614 | 183400 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20240614 | 183300 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20240614 | 183200 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20240614 | 183100 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20240614 | 183000 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20240614 | 182900 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20240614 | 182800 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 43971 |
| 63 | 20240614 | 182700 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20240614 | 182600 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20240614 | 182500 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20240614 | 182400 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20240614 | 182300 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20240614 | 182200 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20240614 | 182100 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20240614 | 182000 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20240614 | 181900 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20240614 | 181800 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20240614 | 181700 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20240614 | 181600 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20240614 | 181500 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20240614 | 181400 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20240614 | 181300 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20240614 | 181200 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20240614 | 181100 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20240614 | 181000 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20240614 | 180900 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20240614 | 180800 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20240614 | 180700 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20240614 | 180600 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20240614 | 180500 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20240614 | 180400 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20240614 | 180300 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20240614 | 180200 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20240614 | 180100 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20240614 | 180000 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20240614 | 175900 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20240614 | 175800 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 43971 |
| 93 | 20240614 | 175700 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20240614 | 175600 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20240614 | 175500 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20240614 | 175400 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20240614 | 175300 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20240614 | 175200 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20240614 | 175100 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20240614 | 175000 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20240614 | 174900 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20240614 | 174800 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20240614 | 174700 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20240614 | 174600 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20240614 | 174500 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20240614 | 174400 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20240614 | 174300 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20240614 | 174200 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20240614 | 174100 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20240614 | 174000 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20240614 | 173900 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20240614 | 173800 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20240614 | 173700 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20240614 | 173600 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20240614 | 173500 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20240614 | 173400 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20240614 | 173300 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20240614 | 173200 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20240614 | 173100 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20240614 | 173000 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20240614 | 172900 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20240614 | 172800 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 43971 |
| 123 | 20240614 | 172700 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20240614 | 172600 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20240614 | 172500 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20240614 | 172400 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20240614 | 172300 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20240614 | 172200 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20240614 | 172100 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20240614 | 172000 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20240614 | 171900 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20240614 | 171800 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20240614 | 171700 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20240614 | 171600 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20240614 | 171500 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20240614 | 171400 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20240614 | 171300 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20240614 | 171200 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20240614 | 171100 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20240614 | 171000 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20240614 | 170900 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20240614 | 170800 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20240614 | 170700 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20240614 | 170600 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20240614 | 170500 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20240614 | 170400 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20240614 | 170300 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20240614 | 170200 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20240614 | 170100 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20240614 | 170000 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20240614 | 165900 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20240614 | 165800 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 43971 |
| 153 | 20240614 | 165700 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20240614 | 165600 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20240614 | 165500 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20240614 | 165400 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20240614 | 165300 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20240614 | 165200 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20240614 | 165100 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20240614 | 165000 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20240614 | 164900 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20240614 | 164800 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20240614 | 164700 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20240614 | 164600 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20240614 | 164500 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20240614 | 164400 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20240614 | 164300 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20240614 | 164200 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20240614 | 164100 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20240614 | 164000 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20240614 | 163900 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20240614 | 163800 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20240614 | 163700 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20240614 | 163600 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20240614 | 163500 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20240614 | 163400 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20240614 | 163300 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20240614 | 163200 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20240614 | 163100 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20240614 | 163000 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20240614 | 162900 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20240614 | 162800 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 43971 |
| 183 | 20240614 | 162700 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20240614 | 162600 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20240614 | 162500 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20240614 | 162400 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20240614 | 162300 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20240614 | 162200 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20240614 | 162100 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20240614 | 162000 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20240614 | 161900 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20240614 | 161800 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20240614 | 161700 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20240614 | 161600 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20240614 | 161500 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20240614 | 161400 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20240614 | 161300 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20240614 | 161200 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20240614 | 161100 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20240614 | 161000 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20240614 | 160900 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20240614 | 160800 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20240614 | 160700 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20240614 | 160600 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20240614 | 160500 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20240614 | 160400 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20240614 | 160300 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20240614 | 160200 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20240614 | 160100 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20240614 | 160000 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20240614 | 155900 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20240614 | 155800 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 43971 |
| 213 | 20240614 | 155700 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20240614 | 155600 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20240614 | 155500 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20240614 | 155400 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20240614 | 155300 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20240614 | 155200 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20240614 | 155100 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20240614 | 155000 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20240614 | 154900 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20240614 | 154800 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20240614 | 154700 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20240614 | 154600 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20240614 | 154500 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20240614 | 154400 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20240614 | 154300 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20240614 | 154200 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20240614 | 154100 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20240614 | 154000 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20240614 | 153900 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20240614 | 153800 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20240614 | 153700 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20240614 | 153600 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20240614 | 153500 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20240614 | 153400 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20240614 | 153300 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20240614 | 153200 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 239 | 20240614 | 153100 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 240 | 20240614 | 153000 | 28595984950 | 21800 | 21800 | 21800 | 21800 | 43971 |
| 241 | 20240614 | 152900 | 27637417150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 242 | 20240614 | 152800 | 27637417150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 243 | 20240614 | 152700 | 27637417150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 244 | 20240614 | 152600 | 27637417150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 245 | 20240614 | 152500 | 27637417150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 246 | 20240614 | 152400 | 27637417150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 247 | 20240614 | 152300 | 27637417150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 248 | 20240614 | 152200 | 27637417150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 249 | 20240614 | 152100 | 27637417150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 250 | 20240614 | 152000 | 27637417150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 251 | 20240614 | 151900 | 27637417150 | 21900 | 21950 | 22000 | 21900 | 5557 |
| 252 | 20240614 | 151800 | 27515615400 | 21950 | 21950 | 22000 | 21950 | 2315 |
| 253 | 20240614 | 151700 | 27464793950 | 21950 | 22000 | 22000 | 21950 | 2327 |
| 254 | 20240614 | 151600 | 27413702900 | 22000 | 22000 | 22000 | 21950 | 2218 |
| 255 | 20240614 | 151500 | 27364979800 | 22000 | 22000 | 22000 | 21950 | 2315 |
| 256 | 20240614 | 151400 | 27314080850 | 22000 | 21950 | 22000 | 21950 | 3948 |
| 257 | 20240614 | 151300 | 27227359750 | 21950 | 22000 | 22000 | 21950 | 1657 |
| 258 | 20240614 | 151200 | 27190947800 | 22000 | 22000 | 22000 | 21950 | 927 |
| 259 | 20240614 | 151100 | 27170563150 | 21950 | 22000 | 22000 | 21950 | 377 |
| 260 | 20240614 | 151000 | 27162271100 | 22000 | 22000 | 22000 | 21950 | 890 |
| 261 | 20240614 | 150900 | 27142691500 | 22000 | 22000 | 22000 | 21950 | 1680 |
| 262 | 20240614 | 150800 | 27105743950 | 22000 | 21950 | 22000 | 21950 | 4464 |
| 263 | 20240614 | 150700 | 27007571450 | 21950 | 21950 | 22000 | 21950 | 1687 |
| 264 | 20240614 | 150600 | 26970525600 | 22000 | 21950 | 22000 | 21950 | 1191 |
| 265 | 20240614 | 150500 | 26944342050 | 21950 | 22000 | 22000 | 21950 | 967 |
| 266 | 20240614 | 150400 | 26923074000 | 22000 | 22000 | 22000 | 21950 | 1394 |
| 267 | 20240614 | 150300 | 26892425050 | 22000 | 22000 | 22000 | 21950 | 662 |
| 268 | 20240614 | 150200 | 26877878750 | 22000 | 22000 | 22000 | 21950 | 839 |
| 269 | 20240614 | 150100 | 26859435800 | 22000 | 22000 | 22000 | 21950 | 1915 |
| 270 | 20240614 | 150000 | 26817376900 | 22000 | 21950 | 22000 | 21950 | 953 |
| 271 | 20240614 | 145900 | 26796431900 | 22000 | 22000 | 22000 | 21950 | 519 |
| 272 | 20240614 | 145800 | 26785020300 | 22000 | 21950 | 22000 | 21950 | 1291 |
| 273 | 20240614 | 145700 | 26756651950 | 22000 | 22000 | 22000 | 22000 | 754 |
| 274 | 20240614 | 145600 | 26740063950 | 22000 | 22000 | 22000 | 21950 | 892 |
| 275 | 20240614 | 145500 | 26720451900 | 21950 | 22000 | 22000 | 21950 | 951 |
| 276 | 20240614 | 145400 | 26699540550 | 22000 | 22000 | 22000 | 21950 | 1346 |
| 277 | 20240614 | 145300 | 26669965200 | 22000 | 22000 | 22000 | 21950 | 1014 |
| 278 | 20240614 | 145200 | 26647676200 | 21950 | 22000 | 22000 | 21950 | 680 |
| 279 | 20240614 | 145100 | 26632720100 | 22000 | 22000 | 22000 | 21950 | 680 |
| 280 | 20240614 | 145000 | 26617760650 | 22000 | 22000 | 22000 | 21950 | 1282 |
| 281 | 20240614 | 144900 | 26589580150 | 21950 | 21950 | 22000 | 21950 | 796 |
| 282 | 20240614 | 144800 | 26572083800 | 21950 | 21950 | 22000 | 21950 | 2490 |
| 283 | 20240614 | 144700 | 26517405800 | 21950 | 21950 | 22000 | 21950 | 533 |
| 284 | 20240614 | 144600 | 26505686000 | 22000 | 22050 | 22050 | 21950 | 1072 |
| 285 | 20240614 | 144500 | 26482104200 | 22000 | 22050 | 22050 | 22000 | 2018 |
| 286 | 20240614 | 144400 | 26437687850 | 22050 | 22000 | 22050 | 22000 | 2340 |
| 287 | 20240614 | 144300 | 26386142650 | 22050 | 22050 | 22050 | 22000 | 755 |
| 288 | 20240614 | 144200 | 26369502150 | 22050 | 22050 | 22050 | 22000 | 2678 |
| 289 | 20240614 | 144100 | 26310465600 | 22050 | 22050 | 22100 | 22050 | 2626 |
| 290 | 20240614 | 144000 | 26252537800 | 22100 | 22050 | 22100 | 22050 | 1887 |
| 291 | 20240614 | 143900 | 26210879900 | 22050 | 22050 | 22100 | 22050 | 4067 |
| 292 | 20240614 | 143800 | 26121055700 | 22100 | 22100 | 22100 | 22050 | 3456 |
| 293 | 20240614 | 143700 | 26044814150 | 22100 | 22150 | 22150 | 22050 | 3425 |
| 294 | 20240614 | 143600 | 25969120750 | 22150 | 21950 | 22150 | 21900 | 42705 |
| 295 | 20240614 | 143500 | 25029063300 | 21900 | 21950 | 21950 | 21900 | 691 |
| 296 | 20240614 | 143400 | 25013908850 | 21950 | 21950 | 21950 | 21900 | 1817 |
| 297 | 20240614 | 143300 | 24974043950 | 21950 | 21900 | 21950 | 21900 | 941 |
| 298 | 20240614 | 143200 | 24953407900 | 21950 | 21950 | 21950 | 21900 | 338 |
| 299 | 20240614 | 143100 | 24945992800 | 21950 | 21950 | 21950 | 21900 | 884 |
| 300 | 20240614 | 143000 | 24926606000 | 21950 | 21900 | 21950 | 21900 | 1312 |
| 301 | 20240614 | 142900 | 24897854900 | 21900 | 21950 | 21950 | 21900 | 794 |
| 302 | 20240614 | 142800 | 24880434950 | 21950 | 21900 | 21950 | 21900 | 1625 |
| 303 | 20240614 | 142700 | 24844806950 | 21950 | 21850 | 21950 | 21850 | 5842 |
| 304 | 20240614 | 142600 | 24716866900 | 21900 | 21850 | 21900 | 21850 | 897 |
| 305 | 20240614 | 142500 | 24697247200 | 21850 | 21900 | 21900 | 21850 | 686 |
| 306 | 20240614 | 142400 | 24682233050 | 21850 | 21850 | 21900 | 21850 | 1125 |
| 307 | 20240614 | 142300 | 24657628900 | 21900 | 21900 | 21900 | 21850 | 1170 |
| 308 | 20240614 | 142200 | 24632031150 | 21900 | 21850 | 21900 | 21800 | 4018 |
| 309 | 20240614 | 142100 | 24544240600 | 21850 | 21900 | 21900 | 21850 | 610 |
| 310 | 20240614 | 142000 | 24530887500 | 21900 | 21900 | 21900 | 21900 | 506 |
| 311 | 20240614 | 141900 | 24519806100 | 21900 | 21900 | 21900 | 21850 | 1724 |
| 312 | 20240614 | 141800 | 24482079650 | 21900 | 21900 | 21900 | 21850 | 2053 |
| 313 | 20240614 | 141700 | 24437193950 | 21850 | 21900 | 21900 | 21850 | 1217 |
| 314 | 20240614 | 141600 | 24410564150 | 21850 | 21900 | 21900 | 21850 | 689 |
| 315 | 20240614 | 141500 | 24395476100 | 21900 | 21850 | 21900 | 21850 | 945 |
| 316 | 20240614 | 141400 | 24374783650 | 21900 | 21900 | 21900 | 21850 | 1553 |
| 317 | 20240614 | 141300 | 24340773850 | 21900 | 21900 | 21900 | 21850 | 797 |
| 318 | 20240614 | 141200 | 24323324900 | 21900 | 21900 | 21900 | 21900 | 259 |
| 319 | 20240614 | 141100 | 24317652800 | 21900 | 21900 | 21950 | 21900 | 1736 |
| 320 | 20240614 | 141000 | 24279629950 | 21950 | 21900 | 21950 | 21900 | 702 |
| 321 | 20240614 | 140900 | 24264226050 | 21950 | 21950 | 22000 | 21900 | 2455 |
| 322 | 20240614 | 140800 | 24210329050 | 21950 | 21950 | 22000 | 21950 | 2354 |
| 323 | 20240614 | 140700 | 24158604400 | 21950 | 21900 | 22000 | 21900 | 11645 |
| 324 | 20240614 | 140600 | 23902967300 | 21950 | 21850 | 21950 | 21850 | 11236 |
| 325 | 20240614 | 140500 | 23656872500 | 21850 | 21850 | 21900 | 21850 | 958 |
| 326 | 20240614 | 140400 | 23635922450 | 21900 | 21850 | 21900 | 21850 | 1220 |
| 327 | 20240614 | 140300 | 23609246050 | 21850 | 21900 | 21900 | 21850 | 921 |
| 328 | 20240614 | 140200 | 23589081750 | 21850 | 21850 | 21900 | 21850 | 815 |
| 329 | 20240614 | 140100 | 23571252550 | 21900 | 21900 | 21900 | 21900 | 456 |
| 330 | 20240614 | 140000 | 23561266150 | 21900 | 21850 | 21900 | 21850 | 5592 |
| 331 | 20240614 | 135900 | 23439054150 | 21850 | 21800 | 21850 | 21800 | 348 |
| 332 | 20240614 | 135800 | 23431450400 | 21850 | 21800 | 21850 | 21800 | 530 |
| 333 | 20240614 | 135700 | 23419875650 | 21800 | 21800 | 21800 | 21750 | 3102 |
| 334 | 20240614 | 135600 | 23352255000 | 21800 | 21800 | 21800 | 21800 | 259 |
| 335 | 20240614 | 135500 | 23346608800 | 21750 | 21800 | 21800 | 21750 | 417 |
| 336 | 20240614 | 135400 | 23337520750 | 21800 | 21750 | 21800 | 21750 | 721 |
| 337 | 20240614 | 135300 | 23321822900 | 21750 | 21800 | 21800 | 21750 | 527 |
| 338 | 20240614 | 135200 | 23310348450 | 21750 | 21800 | 21800 | 21750 | 665 |
| 339 | 20240614 | 135100 | 23295855600 | 21800 | 21750 | 21800 | 21750 | 345 |
| 340 | 20240614 | 135000 | 23288338300 | 21750 | 21750 | 21800 | 21750 | 1264 |
| 341 | 20240614 | 134900 | 23260833900 | 21750 | 21750 | 21800 | 21750 | 228 |
| 342 | 20240614 | 134800 | 23255874550 | 21800 | 21750 | 21800 | 21750 | 849 |
| 343 | 20240614 | 134700 | 23237394850 | 21750 | 21750 | 21800 | 21700 | 1789 |
| 344 | 20240614 | 134600 | 23198487850 | 21750 | 21800 | 21800 | 21750 | 374 |
| 345 | 20240614 | 134500 | 23190335300 | 21800 | 21800 | 21800 | 21750 | 211 |
| 346 | 20240614 | 134400 | 23185738050 | 21800 | 21800 | 21800 | 21800 | 750 |
| 347 | 20240614 | 134300 | 23169388050 | 21800 | 21750 | 21850 | 21750 | 931 |
| 348 | 20240614 | 134200 | 23149091200 | 21850 | 21800 | 21850 | 21750 | 516 |
| 349 | 20240614 | 134100 | 23137840950 | 21800 | 21800 | 21800 | 21750 | 253 |
| 350 | 20240614 | 134000 | 23132327650 | 21800 | 21800 | 21800 | 21750 | 284 |
| 351 | 20240614 | 133900 | 23126137900 | 21750 | 21800 | 21800 | 21750 | 844 |
| 352 | 20240614 | 133800 | 23107764000 | 21850 | 21750 | 21850 | 21750 | 518 |
| 353 | 20240614 | 133700 | 23096471400 | 21750 | 21750 | 21800 | 21750 | 567 |
| 354 | 20240614 | 133600 | 23084122900 | 21800 | 21750 | 21800 | 21750 | 521 |
| 355 | 20240614 | 133500 | 23072765150 | 21700 | 21800 | 21800 | 21700 | 1069 |
| 356 | 20240614 | 133400 | 23049520800 | 21800 | 21750 | 21850 | 21750 | 5388 |
| 357 | 20240614 | 133300 | 22932092900 | 21800 | 21750 | 21800 | 21750 | 612 |
| 358 | 20240614 | 133200 | 22918781850 | 21800 | 21750 | 21800 | 21700 | 3159 |
| 359 | 20240614 | 133100 | 22850081050 | 21700 | 21700 | 21750 | 21650 | 3006 |
| 360 | 20240614 | 133000 | 22784910300 | 21700 | 21750 | 21750 | 21700 | 5286 |
| 361 | 20240614 | 132900 | 22670192650 | 21700 | 21750 | 21750 | 21700 | 457 |
| 362 | 20240614 | 132800 | 22660263350 | 21750 | 21800 | 21800 | 21750 | 1597 |
| 363 | 20240614 | 132700 | 22625525000 | 21800 | 21800 | 21800 | 21750 | 732 |
| 364 | 20240614 | 132600 | 22609583700 | 21800 | 21800 | 21800 | 21800 | 280 |
| 365 | 20240614 | 132500 | 22603479700 | 21750 | 21750 | 21750 | 21750 | 178 |
| 366 | 20240614 | 132400 | 22599608200 | 21750 | 21750 | 21800 | 21700 | 303 |
| 367 | 20240614 | 132300 | 22593019800 | 21750 | 21750 | 21750 | 21750 | 641 |
| 368 | 20240614 | 132200 | 22579078050 | 21750 | 21700 | 21750 | 21700 | 752 |
| 369 | 20240614 | 132100 | 22562727050 | 21700 | 21700 | 21750 | 21700 | 430 |
| 370 | 20240614 | 132000 | 22553386900 | 21750 | 21750 | 21800 | 21700 | 930 |
| 371 | 20240614 | 131900 | 22533162050 | 21750 | 21750 | 21800 | 21750 | 315 |
| 372 | 20240614 | 131800 | 22526298300 | 21750 | 21800 | 21800 | 21750 | 1150 |
| 373 | 20240614 | 131700 | 22501263350 | 21800 | 21800 | 21800 | 21800 | 59 |
| 374 | 20240614 | 131600 | 22499977150 | 21800 | 21750 | 21800 | 21750 | 1858 |
| 375 | 20240614 | 131500 | 22459551400 | 21750 | 21750 | 21800 | 21750 | 371 |
| 376 | 20240614 | 131400 | 22451470850 | 21750 | 21800 | 21800 | 21750 | 510 |
| 377 | 20240614 | 131300 | 22440364800 | 21750 | 21800 | 21800 | 21750 | 284 |
| 378 | 20240614 | 131200 | 22434178600 | 21800 | 21800 | 21800 | 21750 | 630 |
| 379 | 20240614 | 131100 | 22420447450 | 21800 | 21750 | 21800 | 21700 | 418 |
| 380 | 20240614 | 131000 | 22411341400 | 21750 | 21750 | 21750 | 21750 | 319 |
| 381 | 20240614 | 130900 | 22404403150 | 21750 | 21750 | 21750 | 21700 | 629 |
| 382 | 20240614 | 130800 | 22390722900 | 21750 | 21750 | 21750 | 21700 | 578 |
| 383 | 20240614 | 130700 | 22378165450 | 21750 | 21750 | 21750 | 21700 | 310 |
| 384 | 20240614 | 130600 | 22371423100 | 21700 | 21750 | 21800 | 21700 | 580 |
| 385 | 20240614 | 130500 | 22358833100 | 21750 | 21750 | 21750 | 21700 | 255 |
| 386 | 20240614 | 130400 | 22353287650 | 21700 | 21750 | 21750 | 21700 | 1096 |
| 387 | 20240614 | 130300 | 22329471950 | 21750 | 21750 | 21750 | 21750 | 496 |
| 388 | 20240614 | 130200 | 22318683950 | 21750 | 21700 | 21750 | 21650 | 407 |
| 389 | 20240614 | 130100 | 22309846150 | 21700 | 21700 | 21700 | 21650 | 1099 |
| 390 | 20240614 | 130000 | 22285998600 | 21700 | 21700 | 21700 | 21700 | 334 |
| 391 | 20240614 | 125900 | 22278750800 | 21650 | 21700 | 21700 | 21650 | 845 |
| 392 | 20240614 | 125800 | 22260419050 | 21650 | 21650 | 21700 | 21650 | 300 |
| 393 | 20240614 | 125700 | 22253924000 | 21650 | 21650 | 21700 | 21650 | 477 |
| 394 | 20240614 | 125600 | 22243583500 | 21650 | 21650 | 21700 | 21650 | 344 |
| 395 | 20240614 | 125500 | 22236123650 | 21650 | 21650 | 21700 | 21650 | 882 |
| 396 | 20240614 | 125400 | 22217011400 | 21700 | 21700 | 21700 | 21650 | 109 |
| 397 | 20240614 | 125300 | 22214648950 | 21700 | 21700 | 21750 | 21700 | 1044 |
| 398 | 20240614 | 125200 | 22191993550 | 21700 | 21750 | 21750 | 21700 | 540 |
| 399 | 20240614 | 125100 | 22180263050 | 21750 | 21750 | 21750 | 21750 | 339 |
| 400 | 20240614 | 125000 | 22172889800 | 21750 | 21650 | 21750 | 21650 | 1178 |
| 401 | 20240614 | 124900 | 22147365550 | 21700 | 21700 | 21700 | 21650 | 1059 |
| 402 | 20240614 | 124800 | 22124405750 | 21700 | 21700 | 21750 | 21700 | 2903 |
| 403 | 20240614 | 124700 | 22061398250 | 21750 | 21700 | 21750 | 21700 | 1791 |
| 404 | 20240614 | 124600 | 22022509900 | 21750 | 21750 | 21750 | 21700 | 559 |
| 405 | 20240614 | 124500 | 22010376700 | 21750 | 21750 | 21750 | 21700 | 494 |
| 406 | 20240614 | 124400 | 21999636450 | 21750 | 21750 | 21750 | 21750 | 1975 |
| 407 | 20240614 | 124300 | 21956680200 | 21750 | 21800 | 21800 | 21750 | 1852 |
| 408 | 20240614 | 124200 | 21916385700 | 21750 | 21750 | 21800 | 21750 | 386 |
| 409 | 20240614 | 124100 | 21907988700 | 21750 | 21800 | 21800 | 21750 | 619 |
| 410 | 20240614 | 124000 | 21894500250 | 21750 | 21800 | 21800 | 21750 | 2388 |
| 411 | 20240614 | 123900 | 21842486600 | 21800 | 21850 | 21850 | 21800 | 1058 |
| 412 | 20240614 | 123800 | 21819406550 | 21850 | 21850 | 21850 | 21800 | 160 |
| 413 | 20240614 | 123700 | 21815916450 | 21850 | 21800 | 21850 | 21800 | 526 |
| 414 | 20240614 | 123600 | 21804435600 | 21800 | 21800 | 21800 | 21750 | 1504 |
| 415 | 20240614 | 123500 | 21771650500 | 21750 | 21800 | 21800 | 21750 | 757 |
| 416 | 20240614 | 123400 | 21755160300 | 21750 | 21800 | 21800 | 21750 | 650 |
| 417 | 20240614 | 123300 | 21740990900 | 21750 | 21800 | 21850 | 21750 | 1597 |
| 418 | 20240614 | 123200 | 21706163600 | 21800 | 21850 | 21850 | 21800 | 2155 |
| 419 | 20240614 | 123100 | 21659163650 | 21900 | 21900 | 21900 | 21800 | 371 |
| 420 | 20240614 | 123000 | 21651050950 | 21900 | 21850 | 21900 | 21800 | 692 |
| 421 | 20240614 | 122900 | 21635934000 | 21850 | 21900 | 21900 | 21850 | 396 |
| 422 | 20240614 | 122800 | 21627267150 | 21900 | 21900 | 21950 | 21900 | 4507 |
| 423 | 20240614 | 122700 | 21528552850 | 21950 | 21950 | 21950 | 21900 | 128 |
| 424 | 20240614 | 122600 | 21525748300 | 21950 | 21900 | 21950 | 21900 | 790 |
| 425 | 20240614 | 122500 | 21508434850 | 21900 | 21850 | 21950 | 21850 | 8105 |
| 426 | 20240614 | 122400 | 21331019150 | 21850 | 21850 | 21850 | 21800 | 940 |
| 427 | 20240614 | 122300 | 21310480900 | 21850 | 21850 | 21850 | 21850 | 103 |
| 428 | 20240614 | 122200 | 21308230350 | 21850 | 21800 | 21850 | 21800 | 370 |
| 429 | 20240614 | 122100 | 21300151900 | 21800 | 21800 | 21850 | 21800 | 548 |
| 430 | 20240614 | 122000 | 21288189900 | 21800 | 21850 | 21850 | 21800 | 1280 |
| 431 | 20240614 | 121900 | 21260257750 | 21800 | 21800 | 21850 | 21800 | 174 |
| 432 | 20240614 | 121800 | 21256462900 | 21850 | 21850 | 21850 | 21800 | 1992 |
| 433 | 20240614 | 121700 | 21212987500 | 21850 | 21800 | 21850 | 21800 | 872 |
| 434 | 20240614 | 121600 | 21193943900 | 21800 | 21850 | 21900 | 21800 | 608 |
| 435 | 20240614 | 121500 | 21180663200 | 21850 | 21850 | 21850 | 21800 | 2283 |
| 436 | 20240614 | 121400 | 21130833700 | 21850 | 21850 | 21900 | 21850 | 2169 |
| 437 | 20240614 | 121300 | 21083427950 | 21900 | 21950 | 21950 | 21850 | 1790 |
| 438 | 20240614 | 121200 | 21044179000 | 21950 | 21900 | 21950 | 21900 | 2086 |
| 439 | 20240614 | 121100 | 20998471700 | 21900 | 21900 | 21950 | 21900 | 1632 |
| 440 | 20240614 | 121000 | 20962728150 | 21900 | 21950 | 22000 | 21900 | 2238 |
| 441 | 20240614 | 120900 | 20913599600 | 22000 | 21950 | 22000 | 21950 | 820 |
| 442 | 20240614 | 120800 | 20895582200 | 21950 | 21950 | 22000 | 21950 | 2680 |
| 443 | 20240614 | 120700 | 20836738600 | 21950 | 21950 | 22000 | 21950 | 5796 |
| 444 | 20240614 | 120600 | 20709503750 | 21950 | 21950 | 21950 | 21950 | 1410 |
| 445 | 20240614 | 120500 | 20678554250 | 21950 | 21950 | 21950 | 21950 | 1835 |
| 446 | 20240614 | 120400 | 20638276000 | 21950 | 21950 | 21950 | 21950 | 483 |
| 447 | 20240614 | 120300 | 20627674150 | 21950 | 21950 | 21950 | 21950 | 1213 |
| 448 | 20240614 | 120200 | 20601048800 | 21900 | 21950 | 22000 | 21900 | 8807 |
| 449 | 20240614 | 120100 | 20407769750 | 21950 | 21900 | 21950 | 21850 | 2722 |
| 450 | 20240614 | 120000 | 20348155300 | 21900 | 21900 | 21950 | 21900 | 8194 |
| 451 | 20240614 | 115900 | 20168693250 | 21900 | 21950 | 21950 | 21900 | 5351 |
| 452 | 20240614 | 115800 | 20051464100 | 21950 | 21950 | 21950 | 21900 | 850 |
| 453 | 20240614 | 115700 | 20032811750 | 21950 | 21900 | 21950 | 21850 | 4911 |
| 454 | 20240614 | 115600 | 19925244850 | 21850 | 21900 | 21900 | 21850 | 1728 |
| 455 | 20240614 | 115500 | 19887450600 | 21850 | 21900 | 21900 | 21850 | 1126 |
| 456 | 20240614 | 115400 | 19862793700 | 21900 | 21800 | 21900 | 21800 | 12758 |
| 457 | 20240614 | 115300 | 19583701050 | 21800 | 21750 | 21800 | 21750 | 6461 |
| 458 | 20240614 | 115200 | 19442974850 | 21750 | 21750 | 21800 | 21750 | 1151 |
| 459 | 20240614 | 115100 | 19417928450 | 21800 | 21800 | 21800 | 21750 | 137 |
| 460 | 20240614 | 115000 | 19414941900 | 21800 | 21800 | 21800 | 21750 | 1294 |
| 461 | 20240614 | 114900 | 19386748700 | 21800 | 21850 | 21850 | 21800 | 6742 |
| 462 | 20240614 | 114800 | 19239686850 | 21850 | 21800 | 21850 | 21800 | 1408 |
| 463 | 20240614 | 114700 | 19208932100 | 21850 | 21850 | 21850 | 21800 | 1194 |
| 464 | 20240614 | 114600 | 19182876200 | 21850 | 21750 | 21850 | 21750 | 9291 |
| 465 | 20240614 | 114500 | 18980433900 | 21750 | 21700 | 21800 | 21700 | 5351 |
| 466 | 20240614 | 114400 | 18864060100 | 21700 | 21700 | 21750 | 21700 | 455 |
| 467 | 20240614 | 114300 | 18854172750 | 21700 | 21750 | 21750 | 21700 | 579 |
| 468 | 20240614 | 114200 | 18841591900 | 21750 | 21700 | 21750 | 21700 | 2407 |
| 469 | 20240614 | 114100 | 18789329150 | 21750 | 21750 | 21750 | 21700 | 341 |
| 470 | 20240614 | 114000 | 18781913500 | 21750 | 21700 | 21750 | 21700 | 433 |
| 471 | 20240614 | 113900 | 18772497850 | 21700 | 21650 | 21750 | 21600 | 7339 |
| 472 | 20240614 | 113800 | 18613436550 | 21600 | 21600 | 21650 | 21600 | 564 |
| 473 | 20240614 | 113700 | 18601241500 | 21600 | 21650 | 21650 | 21600 | 1285 |
| 474 | 20240614 | 113600 | 18573458750 | 21650 | 21650 | 21650 | 21600 | 162 |
| 475 | 20240614 | 113500 | 18569951750 | 21650 | 21650 | 21650 | 21600 | 397 |
| 476 | 20240614 | 113400 | 18561362200 | 21650 | 21650 | 21650 | 21600 | 273 |
| 477 | 20240614 | 113300 | 18555451850 | 21650 | 21650 | 21650 | 21650 | 449 |
| 478 | 20240614 | 113200 | 18545731000 | 21650 | 21650 | 21650 | 21600 | 130 |
| 479 | 20240614 | 113100 | 18542918000 | 21600 | 21600 | 21600 | 21600 | 1829 |
| 480 | 20240614 | 113000 | 18503411600 | 21600 | 21550 | 21650 | 21550 | 1729 |
| 481 | 20240614 | 112900 | 18466097500 | 21600 | 21600 | 21600 | 21600 | 2141 |
| 482 | 20240614 | 112800 | 18419851900 | 21600 | 21600 | 21600 | 21550 | 1706 |
| 483 | 20240614 | 112700 | 18383008450 | 21600 | 21550 | 21600 | 21550 | 535 |
| 484 | 20240614 | 112600 | 18371453100 | 21600 | 21600 | 21600 | 21550 | 418 |
| 485 | 20240614 | 112500 | 18362427900 | 21600 | 21550 | 21600 | 21550 | 733 |
| 486 | 20240614 | 112400 | 18346598100 | 21550 | 21600 | 21600 | 21550 | 1662 |
| 487 | 20240614 | 112300 | 18310778900 | 21600 | 21650 | 21650 | 21600 | 2394 |
| 488 | 20240614 | 112200 | 18259067950 | 21600 | 21650 | 21650 | 21600 | 713 |
| 489 | 20240614 | 112100 | 18243633650 | 21600 | 21600 | 21600 | 21550 | 3038 |
| 490 | 20240614 | 112000 | 18178023750 | 21600 | 21550 | 21600 | 21550 | 641 |
| 491 | 20240614 | 111900 | 18164205600 | 21550 | 21550 | 21550 | 21500 | 2583 |
| 492 | 20240614 | 111800 | 18108566650 | 21550 | 21550 | 21550 | 21550 | 445 |
| 493 | 20240614 | 111700 | 18098976900 | 21550 | 21600 | 21600 | 21500 | 3074 |
| 494 | 20240614 | 111600 | 18032734300 | 21550 | 21600 | 21600 | 21550 | 560 |
| 495 | 20240614 | 111500 | 18020654850 | 21600 | 21600 | 21600 | 21550 | 333 |
| 496 | 20240614 | 111400 | 18013462550 | 21550 | 21600 | 21600 | 21550 | 661 |
| 497 | 20240614 | 111300 | 17999185450 | 21550 | 21650 | 21650 | 21550 | 2775 |
| 498 | 20240614 | 111200 | 17939233350 | 21650 | 21650 | 21650 | 21600 | 1861 |
| 499 | 20240614 | 111100 | 17898952400 | 21650 | 21600 | 21650 | 21550 | 2794 |
| 500 | 20240614 | 111000 | 17838597000 | 21550 | 21550 | 21550 | 21500 | 3142 |
| 501 | 20240614 | 110900 | 17770890900 | 21550 | 21500 | 21550 | 21450 | 2877 |
| 502 | 20240614 | 110800 | 17709022400 | 21500 | 21500 | 21500 | 21450 | 352 |
| 503 | 20240614 | 110700 | 17701460350 | 21500 | 21500 | 21500 | 21450 | 572 |
| 504 | 20240614 | 110600 | 17689164600 | 21500 | 21450 | 21500 | 21450 | 1746 |
| 505 | 20240614 | 110500 | 17651636250 | 21500 | 21500 | 21500 | 21450 | 192 |
| 506 | 20240614 | 110400 | 17647513050 | 21450 | 21450 | 21500 | 21450 | 1706 |
| 507 | 20240614 | 110300 | 17610905150 | 21450 | 21450 | 21450 | 21450 | 1934 |
| 508 | 20240614 | 110200 | 17569420850 | 21450 | 21450 | 21450 | 21400 | 579 |
| 509 | 20240614 | 110100 | 17557014650 | 21400 | 21350 | 21450 | 21350 | 711 |
| 510 | 20240614 | 110000 | 17541798500 | 21450 | 21350 | 21450 | 21350 | 1990 |
| 511 | 20240614 | 105900 | 17499202650 | 21350 | 21350 | 21400 | 21300 | 5846 |
| 512 | 20240614 | 105800 | 17374378950 | 21450 | 21450 | 21450 | 21400 | 4003 |
| 513 | 20240614 | 105700 | 17288688200 | 21450 | 21450 | 21450 | 21400 | 662 |
| 514 | 20240614 | 105600 | 17274495750 | 21450 | 21450 | 21450 | 21400 | 1919 |
| 515 | 20240614 | 105500 | 17233358100 | 21450 | 21400 | 21450 | 21350 | 1785 |
| 516 | 20240614 | 105400 | 17195145100 | 21450 | 21400 | 21450 | 21400 | 3318 |
| 517 | 20240614 | 105300 | 17124134750 | 21400 | 21350 | 21400 | 21350 | 1048 |
| 518 | 20240614 | 105200 | 17101733750 | 21350 | 21350 | 21400 | 21350 | 5607 |
| 519 | 20240614 | 105100 | 16982011350 | 21350 | 21350 | 21350 | 21300 | 1837 |
| 520 | 20240614 | 105000 | 16942858500 | 21350 | 21350 | 21350 | 21300 | 2123 |
| 521 | 20240614 | 104900 | 16897597200 | 21350 | 21350 | 21400 | 21300 | 7068 |
| 522 | 20240614 | 104800 | 16746720550 | 21400 | 21400 | 21400 | 21350 | 522 |
| 523 | 20240614 | 104700 | 16735557550 | 21350 | 21350 | 21400 | 21350 | 1381 |
| 524 | 20240614 | 104600 | 16706051000 | 21350 | 21350 | 21400 | 21350 | 1210 |
| 525 | 20240614 | 104500 | 16680188600 | 21400 | 21400 | 21400 | 21350 | 1672 |
| 526 | 20240614 | 104400 | 16644474350 | 21400 | 21350 | 21400 | 21300 | 2008 |
| 527 | 20240614 | 104300 | 16601593800 | 21300 | 21300 | 21350 | 21250 | 22523 |
| 528 | 20240614 | 104200 | 16121771150 | 21300 | 21350 | 21350 | 21300 | 5966 |
| 529 | 20240614 | 104100 | 15994602450 | 21350 | 21350 | 21400 | 21350 | 4288 |
| 530 | 20240614 | 104000 | 15903050150 | 21400 | 21350 | 21400 | 21350 | 4061 |
| 531 | 20240614 | 103900 | 15816280800 | 21400 | 21350 | 21400 | 21350 | 1392 |
| 532 | 20240614 | 103800 | 15786530600 | 21350 | 21350 | 21400 | 21350 | 2352 |
| 533 | 20240614 | 103700 | 15736286150 | 21350 | 21400 | 21400 | 21350 | 1748 |
| 534 | 20240614 | 103600 | 15698903150 | 21400 | 21400 | 21450 | 21300 | 35839 |
| 535 | 20240614 | 103500 | 14933845050 | 21400 | 21450 | 21450 | 21400 | 3130 |
| 536 | 20240614 | 103400 | 14866757100 | 21450 | 21500 | 21500 | 21400 | 8300 |
| 537 | 20240614 | 103300 | 14688753650 | 21450 | 21500 | 21500 | 21450 | 1128 |
| 538 | 20240614 | 103200 | 14664555600 | 21450 | 21550 | 21550 | 21450 | 16284 |
| 539 | 20240614 | 103100 | 14314428350 | 21500 | 21500 | 21550 | 21500 | 4710 |
| 540 | 20240614 | 103000 | 14213076950 | 21500 | 21500 | 21550 | 21500 | 5422 |
| 541 | 20240614 | 102900 | 14096397200 | 21500 | 21500 | 21600 | 21500 | 516 |
| 542 | 20240614 | 102800 | 14085285550 | 21550 | 21600 | 21600 | 21550 | 3903 |
| 543 | 20240614 | 102700 | 14001159750 | 21550 | 21550 | 21600 | 21550 | 2597 |
| 544 | 20240614 | 102600 | 13945180050 | 21550 | 21600 | 21600 | 21550 | 2093 |
| 545 | 20240614 | 102500 | 13899996500 | 21600 | 21600 | 21650 | 21550 | 8458 |
| 546 | 20240614 | 102400 | 13717322350 | 21650 | 21650 | 21650 | 21600 | 1746 |
| 547 | 20240614 | 102300 | 13679584900 | 21650 | 21600 | 21650 | 21600 | 466 |
| 548 | 20240614 | 102200 | 13669505400 | 21650 | 21600 | 21650 | 21600 | 2187 |
| 549 | 20240614 | 102100 | 13622193900 | 21600 | 21550 | 21650 | 21550 | 7798 |
| 550 | 20240614 | 102000 | 13453737900 | 21600 | 21600 | 21650 | 21550 | 6904 |
| 551 | 20240614 | 101900 | 13304574000 | 21600 | 21600 | 21650 | 21550 | 8015 |
| 552 | 20240614 | 101800 | 13131466400 | 21550 | 21600 | 21600 | 21550 | 3256 |
| 553 | 20240614 | 101700 | 13061215750 | 21600 | 21600 | 21600 | 21550 | 2107 |
| 554 | 20240614 | 101600 | 13015754450 | 21600 | 21550 | 21600 | 21500 | 5954 |
| 555 | 20240614 | 101500 | 12887500450 | 21600 | 21600 | 21600 | 21550 | 4992 |
| 556 | 20240614 | 101400 | 12779896100 | 21600 | 21550 | 21600 | 21550 | 10784 |
| 557 | 20240614 | 101300 | 12547469750 | 21550 | 21600 | 21650 | 21550 | 21579 |
| 558 | 20240614 | 101200 | 12081522550 | 21600 | 21650 | 21650 | 21600 | 1536 |
| 559 | 20240614 | 101100 | 12048308050 | 21650 | 21650 | 21700 | 21600 | 15035 |
| 560 | 20240614 | 101000 | 11723001250 | 21700 | 21650 | 21700 | 21650 | 1391 |
| 561 | 20240614 | 100900 | 11692860100 | 21650 | 21700 | 21750 | 21650 | 20436 |
| 562 | 20240614 | 100800 | 11249499200 | 21700 | 21750 | 21750 | 21700 | 2057 |
| 563 | 20240614 | 100700 | 11204830250 | 21700 | 21750 | 21800 | 21700 | 22542 |
| 564 | 20240614 | 100600 | 10714882650 | 21750 | 21800 | 21850 | 21750 | 3561 |
| 565 | 20240614 | 100500 | 10637335050 | 21800 | 21750 | 21800 | 21750 | 2677 |
| 566 | 20240614 | 100400 | 10579008100 | 21750 | 21750 | 21800 | 21750 | 1682 |
| 567 | 20240614 | 100300 | 10542415900 | 21750 | 21850 | 21850 | 21750 | 10047 |
| 568 | 20240614 | 100200 | 10323388200 | 21850 | 21850 | 21900 | 21800 | 4157 |
| 569 | 20240614 | 100100 | 10232601950 | 21850 | 21900 | 21900 | 21850 | 1399 |
| 570 | 20240614 | 100000 | 10201993550 | 21900 | 21850 | 21900 | 21850 | 1172 |
| 571 | 20240614 | 095900 | 10176376650 | 21850 | 21850 | 21850 | 21800 | 3019 |
| 572 | 20240614 | 095800 | 10110433100 | 21850 | 21850 | 21850 | 21800 | 626 |
| 573 | 20240614 | 095700 | 10096785300 | 21800 | 21850 | 21850 | 21800 | 3543 |
| 574 | 20240614 | 095600 | 10019486250 | 21850 | 21850 | 21850 | 21800 | 822 |
| 575 | 20240614 | 095500 | 10001539300 | 21800 | 21800 | 21850 | 21800 | 2572 |
| 576 | 20240614 | 095400 | 9945465350 | 21800 | 21850 | 21850 | 21800 | 3274 |
| 577 | 20240614 | 095300 | 9874064450 | 21850 | 21800 | 21850 | 21800 | 1647 |
| 578 | 20240614 | 095200 | 9838129100 | 21800 | 21850 | 21850 | 21800 | 3049 |
| 579 | 20240614 | 095100 | 9771514950 | 21850 | 21900 | 21900 | 21850 | 807 |
| 580 | 20240614 | 095000 | 9753853800 | 21950 | 21950 | 21950 | 21900 | 2318 |
| 581 | 20240614 | 094900 | 9703087300 | 21950 | 21900 | 21950 | 21850 | 1252 |
| 582 | 20240614 | 094800 | 9675683750 | 21900 | 21950 | 22000 | 21850 | 5250 |
| 583 | 20240614 | 094700 | 9560609950 | 22000 | 21950 | 22000 | 21950 | 2247 |
| 584 | 20240614 | 094600 | 9511214200 | 21950 | 21950 | 22000 | 21950 | 685 |
| 585 | 20240614 | 094500 | 9496151450 | 22000 | 21950 | 22000 | 21900 | 5742 |
| 586 | 20240614 | 094400 | 9370034050 | 21950 | 21950 | 22000 | 21900 | 2512 |
| 587 | 20240614 | 094300 | 9314906000 | 21950 | 21950 | 22000 | 21950 | 1786 |
| 588 | 20240614 | 094200 | 9275651800 | 22000 | 21900 | 22000 | 21900 | 3528 |
| 589 | 20240614 | 094100 | 9198302500 | 22000 | 21950 | 22000 | 21900 | 8948 |
| 590 | 20240614 | 094000 | 9001569700 | 22000 | 21900 | 22000 | 21850 | 7129 |
| 591 | 20240614 | 093900 | 8845288250 | 21900 | 21850 | 21900 | 21850 | 607 |
| 592 | 20240614 | 093800 | 8832021400 | 21850 | 21850 | 21850 | 21800 | 1956 |
| 593 | 20240614 | 093700 | 8789295550 | 21800 | 21850 | 21850 | 21800 | 3736 |
| 594 | 20240614 | 093600 | 8707682450 | 21850 | 21800 | 21850 | 21800 | 2588 |
| 595 | 20240614 | 093500 | 8651196200 | 21850 | 21750 | 21850 | 21750 | 4705 |
| 596 | 20240614 | 093400 | 8548652350 | 21750 | 21850 | 21850 | 21750 | 16214 |
| 597 | 20240614 | 093300 | 8195265150 | 21800 | 21900 | 21900 | 21800 | 5304 |
| 598 | 20240614 | 093200 | 8079231150 | 21850 | 21850 | 21900 | 21800 | 3265 |
| 599 | 20240614 | 093100 | 8007892150 | 21850 | 21850 | 21900 | 21800 | 5254 |
| 600 | 20240614 | 093000 | 7893096050 | 21850 | 21850 | 21900 | 21800 | 4030 |
| 601 | 20240614 | 092900 | 7805040450 | 21850 | 21800 | 21900 | 21800 | 7409 |
| 602 | 20240614 | 092800 | 7643006600 | 21800 | 21900 | 21900 | 21800 | 4197 |
| 603 | 20240614 | 092700 | 7551397600 | 21850 | 21800 | 21900 | 21800 | 3446 |
| 604 | 20240614 | 092600 | 7476115050 | 21850 | 21850 | 21900 | 21800 | 3441 |
| 605 | 20240614 | 092500 | 7400941450 | 21850 | 21850 | 21900 | 21850 | 4451 |
| 606 | 20240614 | 092400 | 7303668050 | 21900 | 21900 | 21950 | 21800 | 8055 |
| 607 | 20240614 | 092300 | 7127550350 | 21900 | 21900 | 21950 | 21850 | 15938 |
| 608 | 20240614 | 092200 | 6778643750 | 21900 | 22000 | 22000 | 21900 | 4657 |
| 609 | 20240614 | 092100 | 6676423250 | 21950 | 22000 | 22000 | 21950 | 1429 |
| 610 | 20240614 | 092000 | 6645044650 | 22000 | 21950 | 22000 | 21950 | 5425 |
| 611 | 20240614 | 091900 | 6525940750 | 21900 | 21900 | 21950 | 21900 | 1087 |
| 612 | 20240614 | 091800 | 6502121150 | 21950 | 21950 | 22000 | 21900 | 4710 |
| 613 | 20240614 | 091700 | 6398733750 | 21950 | 21950 | 21950 | 21900 | 2433 |
| 614 | 20240614 | 091600 | 6345333650 | 21900 | 22000 | 22050 | 21900 | 4858 |
| 615 | 20240614 | 091500 | 6238676300 | 22000 | 21800 | 22050 | 21800 | 13513 |
| 616 | 20240614 | 091400 | 5941970700 | 21800 | 21800 | 21850 | 21750 | 7668 |
| 617 | 20240614 | 091300 | 5774764200 | 21800 | 21850 | 21850 | 21800 | 10403 |
| 618 | 20240614 | 091200 | 5547944550 | 21850 | 21850 | 21850 | 21800 | 6975 |
| 619 | 20240614 | 091100 | 5395760650 | 21850 | 21850 | 21900 | 21800 | 7843 |
| 620 | 20240614 | 091000 | 5224395900 | 21850 | 21750 | 21900 | 21750 | 20258 |
| 621 | 20240614 | 090900 | 4782276500 | 21800 | 22000 | 22000 | 21750 | 26528 |
| 622 | 20240614 | 090800 | 4202259200 | 21900 | 22050 | 22100 | 21900 | 18973 |
| 623 | 20240614 | 090700 | 3785171550 | 22050 | 22300 | 22350 | 22000 | 25182 |
| 624 | 20240614 | 090600 | 3227789250 | 22300 | 22250 | 22300 | 22200 | 5854 |
| 625 | 20240614 | 090500 | 3097400200 | 22250 | 22200 | 22300 | 22100 | 11486 |
| 626 | 20240614 | 090400 | 2842411950 | 22150 | 22200 | 22200 | 22050 | 13831 |
| 627 | 20240614 | 090300 | 2536583850 | 22200 | 22050 | 22200 | 21950 | 12530 |
| 628 | 20240614 | 090200 | 2259825350 | 22050 | 22150 | 22200 | 22000 | 30580 |
| 629 | 20240614 | 090100 | 1585369000 | 22150 | 22150 | 22250 | 22150 | 8249 |
| 630 | 20240614 | 090000 | 1402624250 | 22150 | 22350 | 22500 | 22100 | 58878 |