33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 190100 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 25368 |
| 3 | 20240619 | 190000 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 4 | 20240619 | 185900 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 5 | 20240619 | 185800 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 6 | 20240619 | 185700 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 7 | 20240619 | 185600 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 8 | 20240619 | 185500 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 9 | 20240619 | 185400 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 10 | 20240619 | 185300 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 11 | 20240619 | 185200 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 12 | 20240619 | 185100 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 13 | 20240619 | 185000 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 14 | 20240619 | 184900 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 15 | 20240619 | 184800 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 16 | 20240619 | 184700 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 17 | 20240619 | 184600 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 18 | 20240619 | 184500 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 19 | 20240619 | 184400 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 20 | 20240619 | 184300 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 21 | 20240619 | 184200 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 22 | 20240619 | 184100 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 23 | 20240619 | 184000 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 24 | 20240619 | 183900 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 25 | 20240619 | 183800 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 26 | 20240619 | 183700 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 27 | 20240619 | 183600 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 28 | 20240619 | 183500 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 29 | 20240619 | 183400 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 30 | 20240619 | 183300 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 31 | 20240619 | 183200 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 32 | 20240619 | 183100 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 25368 |
| 33 | 20240619 | 183000 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 34 | 20240619 | 182900 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 35 | 20240619 | 182800 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 36 | 20240619 | 182700 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 37 | 20240619 | 182600 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 38 | 20240619 | 182500 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 39 | 20240619 | 182400 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 40 | 20240619 | 182300 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 41 | 20240619 | 182200 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 42 | 20240619 | 182100 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 43 | 20240619 | 182000 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 44 | 20240619 | 181900 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 45 | 20240619 | 181800 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 46 | 20240619 | 181700 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 47 | 20240619 | 181600 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 48 | 20240619 | 181500 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 49 | 20240619 | 181400 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 50 | 20240619 | 181300 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 51 | 20240619 | 181200 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 52 | 20240619 | 181100 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 53 | 20240619 | 181000 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 54 | 20240619 | 180900 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 55 | 20240619 | 180800 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 56 | 20240619 | 180700 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 57 | 20240619 | 180600 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 58 | 20240619 | 180500 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 59 | 20240619 | 180400 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 60 | 20240619 | 180300 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 61 | 20240619 | 180200 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 62 | 20240619 | 180100 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 25368 |
| 63 | 20240619 | 180000 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 64 | 20240619 | 175900 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 65 | 20240619 | 175800 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 66 | 20240619 | 175700 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 67 | 20240619 | 175600 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 68 | 20240619 | 175500 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 69 | 20240619 | 175400 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 70 | 20240619 | 175300 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 71 | 20240619 | 175200 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 72 | 20240619 | 175100 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 73 | 20240619 | 175000 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 74 | 20240619 | 174900 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 75 | 20240619 | 174800 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 76 | 20240619 | 174700 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 77 | 20240619 | 174600 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 78 | 20240619 | 174500 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 79 | 20240619 | 174400 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 80 | 20240619 | 174300 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 81 | 20240619 | 174200 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 82 | 20240619 | 174100 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 83 | 20240619 | 174000 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 84 | 20240619 | 173900 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 85 | 20240619 | 173800 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 86 | 20240619 | 173700 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 87 | 20240619 | 173600 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 88 | 20240619 | 173500 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 89 | 20240619 | 173400 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 90 | 20240619 | 173300 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 91 | 20240619 | 173200 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 92 | 20240619 | 173100 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 25368 |
| 93 | 20240619 | 173000 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 94 | 20240619 | 172900 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 95 | 20240619 | 172800 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 96 | 20240619 | 172700 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 97 | 20240619 | 172600 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 98 | 20240619 | 172500 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 99 | 20240619 | 172400 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 100 | 20240619 | 172300 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 101 | 20240619 | 172200 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 102 | 20240619 | 172100 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 103 | 20240619 | 172000 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 104 | 20240619 | 171900 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 105 | 20240619 | 171800 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 106 | 20240619 | 171700 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 107 | 20240619 | 171600 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 108 | 20240619 | 171500 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 109 | 20240619 | 171400 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 110 | 20240619 | 171300 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 111 | 20240619 | 171200 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 112 | 20240619 | 171100 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 113 | 20240619 | 171000 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 114 | 20240619 | 170900 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 115 | 20240619 | 170800 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 116 | 20240619 | 170700 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 117 | 20240619 | 170600 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 118 | 20240619 | 170500 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 119 | 20240619 | 170400 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 120 | 20240619 | 170300 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 121 | 20240619 | 170200 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 122 | 20240619 | 170100 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 25368 |
| 123 | 20240619 | 170000 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 124 | 20240619 | 165900 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 125 | 20240619 | 165800 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 126 | 20240619 | 165700 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 127 | 20240619 | 165600 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 128 | 20240619 | 165500 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 129 | 20240619 | 165400 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 130 | 20240619 | 165300 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 131 | 20240619 | 165200 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 132 | 20240619 | 165100 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 133 | 20240619 | 165000 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 134 | 20240619 | 164900 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 135 | 20240619 | 164800 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 136 | 20240619 | 164700 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 137 | 20240619 | 164600 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 138 | 20240619 | 164500 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 139 | 20240619 | 164400 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 140 | 20240619 | 164300 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 141 | 20240619 | 164200 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 142 | 20240619 | 164100 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 143 | 20240619 | 164000 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 144 | 20240619 | 163900 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 145 | 20240619 | 163800 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 146 | 20240619 | 163700 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 147 | 20240619 | 163600 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 148 | 20240619 | 163500 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 149 | 20240619 | 163400 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 150 | 20240619 | 163300 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 151 | 20240619 | 163200 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 152 | 20240619 | 163100 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 25368 |
| 153 | 20240619 | 163000 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 154 | 20240619 | 162900 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 155 | 20240619 | 162800 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 156 | 20240619 | 162700 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 157 | 20240619 | 162600 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 158 | 20240619 | 162500 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 159 | 20240619 | 162400 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 160 | 20240619 | 162300 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 161 | 20240619 | 162200 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 162 | 20240619 | 162100 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 163 | 20240619 | 162000 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 164 | 20240619 | 161900 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 165 | 20240619 | 161800 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 166 | 20240619 | 161700 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 167 | 20240619 | 161600 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 168 | 20240619 | 161500 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 169 | 20240619 | 161400 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 170 | 20240619 | 161300 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 171 | 20240619 | 161200 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 172 | 20240619 | 161100 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 173 | 20240619 | 161000 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 174 | 20240619 | 160900 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 175 | 20240619 | 160800 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 176 | 20240619 | 160700 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 177 | 20240619 | 160600 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 178 | 20240619 | 160500 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 179 | 20240619 | 160400 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 180 | 20240619 | 160300 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 181 | 20240619 | 160200 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 182 | 20240619 | 160100 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 25368 |
| 183 | 20240619 | 160000 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 184 | 20240619 | 155900 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 185 | 20240619 | 155800 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 186 | 20240619 | 155700 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 187 | 20240619 | 155600 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 188 | 20240619 | 155500 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 189 | 20240619 | 155400 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 190 | 20240619 | 155300 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 191 | 20240619 | 155200 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 192 | 20240619 | 155100 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 193 | 20240619 | 155000 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 194 | 20240619 | 154900 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 195 | 20240619 | 154800 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 196 | 20240619 | 154700 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 197 | 20240619 | 154600 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 198 | 20240619 | 154500 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 199 | 20240619 | 154400 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 200 | 20240619 | 154300 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 201 | 20240619 | 154200 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 202 | 20240619 | 154100 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 203 | 20240619 | 154000 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 204 | 20240619 | 153900 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 205 | 20240619 | 153800 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 206 | 20240619 | 153700 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 207 | 20240619 | 153600 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 208 | 20240619 | 153500 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 209 | 20240619 | 153400 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 210 | 20240619 | 153300 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 211 | 20240619 | 153200 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 212 | 20240619 | 153100 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 25368 |
| 213 | 20240619 | 153000 | 27532886400 | 37900 | 37900 | 37900 | 37900 | 25368 |
| 214 | 20240619 | 152900 | 26571439200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 215 | 20240619 | 152800 | 26571439200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 216 | 20240619 | 152700 | 26571439200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 217 | 20240619 | 152600 | 26571439200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 218 | 20240619 | 152500 | 26571439200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 219 | 20240619 | 152400 | 26571439200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 220 | 20240619 | 152300 | 26571439200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 221 | 20240619 | 152200 | 26571439200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 222 | 20240619 | 152100 | 26571439200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 223 | 20240619 | 152000 | 26571439200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 224 | 20240619 | 151900 | 26571439200 | 37850 | 37800 | 37850 | 37800 | 2796 |
| 225 | 20240619 | 151800 | 26465638200 | 37800 | 37800 | 37850 | 37800 | 793 |
| 226 | 20240619 | 151700 | 26435634650 | 37850 | 37850 | 37900 | 37800 | 6666 |
| 227 | 20240619 | 151600 | 26183111950 | 37800 | 37800 | 37850 | 37800 | 527 |
| 228 | 20240619 | 151500 | 26163169650 | 37800 | 37800 | 37900 | 37800 | 1507 |
| 229 | 20240619 | 151400 | 26106160600 | 37850 | 37850 | 37850 | 37800 | 3743 |
| 230 | 20240619 | 151300 | 25964648750 | 37850 | 37850 | 37850 | 37800 | 1899 |
| 231 | 20240619 | 151200 | 25892794350 | 37800 | 37850 | 37850 | 37750 | 912 |
| 232 | 20240619 | 151100 | 25858325700 | 37800 | 37850 | 37850 | 37800 | 2373 |
| 233 | 20240619 | 151000 | 25768602500 | 37850 | 37800 | 37850 | 37800 | 1160 |
| 234 | 20240619 | 150900 | 25724713750 | 37800 | 37900 | 37900 | 37800 | 1235 |
| 235 | 20240619 | 150800 | 25677968200 | 37900 | 37900 | 37900 | 37850 | 1090 |
| 236 | 20240619 | 150700 | 25636701600 | 37850 | 37800 | 37900 | 37800 | 588 |
| 237 | 20240619 | 150600 | 25614429700 | 37800 | 37850 | 37850 | 37800 | 712 |
| 238 | 20240619 | 150500 | 25587490150 | 37800 | 37900 | 37900 | 37800 | 892 |
| 239 | 20240619 | 150400 | 25553726750 | 37900 | 37800 | 37900 | 37800 | 710 |
| 240 | 20240619 | 150300 | 25526843000 | 37900 | 37800 | 37900 | 37800 | 777 |
| 241 | 20240619 | 150200 | 25497432750 | 37800 | 37900 | 37900 | 37800 | 1262 |
| 242 | 20240619 | 150100 | 25449654150 | 37900 | 37900 | 37900 | 37850 | 501 |
| 243 | 20240619 | 150000 | 25430684400 | 37850 | 37900 | 37900 | 37800 | 1067 |
| 244 | 20240619 | 145900 | 25390268600 | 37900 | 37850 | 37900 | 37800 | 1214 |
| 245 | 20240619 | 145800 | 25344341050 | 37800 | 37800 | 37850 | 37800 | 948 |
| 246 | 20240619 | 145700 | 25308472150 | 37800 | 37850 | 37900 | 37800 | 1434 |
| 247 | 20240619 | 145600 | 25254185900 | 37850 | 37800 | 37950 | 37800 | 1952 |
| 248 | 20240619 | 145500 | 25180278200 | 37850 | 37950 | 37950 | 37850 | 3933 |
| 249 | 20240619 | 145400 | 25031236750 | 37950 | 37950 | 37950 | 37900 | 760 |
| 250 | 20240619 | 145300 | 25002409800 | 37950 | 37950 | 37950 | 37900 | 667 |
| 251 | 20240619 | 145200 | 24977105050 | 37950 | 37950 | 37950 | 37900 | 836 |
| 252 | 20240619 | 145100 | 24945391950 | 37900 | 37900 | 37950 | 37850 | 714 |
| 253 | 20240619 | 145000 | 24918310550 | 37900 | 37900 | 37950 | 37850 | 1084 |
| 254 | 20240619 | 144900 | 24877220050 | 37850 | 37950 | 37950 | 37850 | 2478 |
| 255 | 20240619 | 144800 | 24783285050 | 37950 | 37900 | 37950 | 37900 | 840 |
| 256 | 20240619 | 144700 | 24751407850 | 37950 | 37950 | 37950 | 37900 | 919 |
| 257 | 20240619 | 144600 | 24716539000 | 37950 | 37950 | 37950 | 37900 | 940 |
| 258 | 20240619 | 144500 | 24680884050 | 37950 | 37950 | 37950 | 37900 | 411 |
| 259 | 20240619 | 144400 | 24665294500 | 37950 | 37950 | 37950 | 37850 | 1337 |
| 260 | 20240619 | 144300 | 24614593100 | 37850 | 37900 | 37950 | 37850 | 2403 |
| 261 | 20240619 | 144200 | 24523497100 | 37950 | 37900 | 37950 | 37900 | 508 |
| 262 | 20240619 | 144100 | 24504221150 | 37950 | 37950 | 37950 | 37900 | 1385 |
| 263 | 20240619 | 144000 | 24451694600 | 37950 | 37900 | 37950 | 37850 | 1831 |
| 264 | 20240619 | 143900 | 24382287050 | 37850 | 37950 | 37950 | 37850 | 874 |
| 265 | 20240619 | 143800 | 24349148950 | 37950 | 37850 | 37950 | 37850 | 970 |
| 266 | 20240619 | 143700 | 24312367700 | 37850 | 37950 | 37950 | 37850 | 2328 |
| 267 | 20240619 | 143600 | 24224133650 | 37950 | 37950 | 38000 | 37900 | 370 |
| 268 | 20240619 | 143500 | 24210093050 | 37900 | 38000 | 38000 | 37900 | 1224 |
| 269 | 20240619 | 143400 | 24163630100 | 37950 | 37950 | 38000 | 37900 | 1149 |
| 270 | 20240619 | 143300 | 24120010500 | 37950 | 37900 | 37950 | 37900 | 696 |
| 271 | 20240619 | 143200 | 24093597850 | 37950 | 37950 | 37950 | 37900 | 527 |
| 272 | 20240619 | 143100 | 24073603300 | 37950 | 37950 | 37950 | 37900 | 1314 |
| 273 | 20240619 | 143000 | 24023765000 | 37950 | 37950 | 37950 | 37900 | 1654 |
| 274 | 20240619 | 142900 | 23961009000 | 37900 | 37950 | 37950 | 37850 | 1312 |
| 275 | 20240619 | 142800 | 23911264850 | 37950 | 37950 | 38000 | 37900 | 3543 |
| 276 | 20240619 | 142700 | 23776804850 | 37950 | 37950 | 37950 | 37900 | 601 |
| 277 | 20240619 | 142600 | 23753998100 | 37950 | 37900 | 38000 | 37900 | 288 |
| 278 | 20240619 | 142500 | 23743072300 | 37900 | 37900 | 38000 | 37900 | 2963 |
| 279 | 20240619 | 142400 | 23630708050 | 37900 | 37900 | 37950 | 37850 | 1920 |
| 280 | 20240619 | 142300 | 23557933050 | 37950 | 37950 | 37950 | 37900 | 410 |
| 281 | 20240619 | 142200 | 23542377650 | 37950 | 37950 | 37950 | 37900 | 735 |
| 282 | 20240619 | 142100 | 23514491100 | 37950 | 37900 | 37950 | 37900 | 820 |
| 283 | 20240619 | 142000 | 23483391500 | 37950 | 37950 | 37950 | 37900 | 708 |
| 284 | 20240619 | 141900 | 23456538350 | 37900 | 37950 | 37950 | 37900 | 749 |
| 285 | 20240619 | 141800 | 23428133250 | 37950 | 37900 | 37950 | 37900 | 1179 |
| 286 | 20240619 | 141700 | 23383419400 | 37950 | 37900 | 37950 | 37900 | 523 |
| 287 | 20240619 | 141600 | 23363587900 | 37950 | 37950 | 37950 | 37900 | 866 |
| 288 | 20240619 | 141500 | 23330735050 | 37950 | 37950 | 37950 | 37900 | 1010 |
| 289 | 20240619 | 141400 | 23292434950 | 37950 | 37950 | 38000 | 37900 | 1871 |
| 290 | 20240619 | 141300 | 23221497800 | 37950 | 37950 | 38000 | 37900 | 770 |
| 291 | 20240619 | 141200 | 23192275250 | 37900 | 37900 | 37950 | 37900 | 1002 |
| 292 | 20240619 | 141100 | 23154253900 | 37900 | 37950 | 37950 | 37900 | 512 |
| 293 | 20240619 | 141000 | 23134828100 | 37950 | 37950 | 37950 | 37900 | 1120 |
| 294 | 20240619 | 140900 | 23092332550 | 37950 | 37900 | 37950 | 37900 | 382 |
| 295 | 20240619 | 140800 | 23077841950 | 37950 | 37900 | 37950 | 37900 | 454 |
| 296 | 20240619 | 140700 | 23060619800 | 37950 | 37900 | 37950 | 37850 | 992 |
| 297 | 20240619 | 140600 | 23023019550 | 37850 | 37950 | 38000 | 37850 | 2046 |
| 298 | 20240619 | 140500 | 22945478300 | 37900 | 37950 | 38000 | 37900 | 538 |
| 299 | 20240619 | 140400 | 22925064250 | 37900 | 38000 | 38000 | 37900 | 1530 |
| 300 | 20240619 | 140300 | 22867003600 | 38000 | 38000 | 38050 | 37950 | 1168 |
| 301 | 20240619 | 140200 | 22822620600 | 37950 | 38000 | 38050 | 37950 | 3588 |
| 302 | 20240619 | 140100 | 22686283500 | 38050 | 38100 | 38100 | 38000 | 1265 |
| 303 | 20240619 | 140000 | 22638147200 | 38100 | 38100 | 38100 | 38000 | 578 |
| 304 | 20240619 | 135900 | 22616136750 | 38050 | 38150 | 38150 | 38000 | 1241 |
| 305 | 20240619 | 135800 | 22568898850 | 38100 | 38100 | 38150 | 38050 | 651 |
| 306 | 20240619 | 135700 | 22544098950 | 38050 | 38050 | 38100 | 38050 | 350 |
| 307 | 20240619 | 135600 | 22530767350 | 38100 | 38050 | 38100 | 38000 | 787 |
| 308 | 20240619 | 135500 | 22500791600 | 38000 | 38100 | 38100 | 38000 | 1099 |
| 309 | 20240619 | 135400 | 22458976600 | 38050 | 38050 | 38100 | 38050 | 1087 |
| 310 | 20240619 | 135300 | 22417601700 | 38050 | 38100 | 38100 | 38050 | 471 |
| 311 | 20240619 | 135200 | 22399657500 | 38100 | 38050 | 38100 | 38000 | 923 |
| 312 | 20240619 | 135100 | 22364519500 | 38050 | 38050 | 38100 | 38050 | 1114 |
| 313 | 20240619 | 135000 | 22322126750 | 38050 | 38050 | 38050 | 38000 | 1177 |
| 314 | 20240619 | 134900 | 22277345200 | 38050 | 38050 | 38050 | 38000 | 672 |
| 315 | 20240619 | 134800 | 22251776250 | 38000 | 38050 | 38050 | 38000 | 296 |
| 316 | 20240619 | 134700 | 22240514500 | 38050 | 38050 | 38050 | 38000 | 661 |
| 317 | 20240619 | 134600 | 22215366300 | 38000 | 38000 | 38050 | 38000 | 2011 |
| 318 | 20240619 | 134500 | 22138863650 | 38050 | 38050 | 38050 | 38000 | 936 |
| 319 | 20240619 | 134400 | 22103268050 | 38000 | 38050 | 38050 | 38000 | 263 |
| 320 | 20240619 | 134300 | 22093263600 | 38000 | 38000 | 38050 | 38000 | 886 |
| 321 | 20240619 | 134200 | 22059566000 | 38000 | 38100 | 38100 | 38000 | 401 |
| 322 | 20240619 | 134100 | 22044313450 | 38050 | 38000 | 38100 | 38000 | 708 |
| 323 | 20240619 | 134000 | 22017376100 | 38050 | 38050 | 38100 | 37950 | 1174 |
| 324 | 20240619 | 133900 | 21972725950 | 38050 | 38050 | 38100 | 38000 | 1464 |
| 325 | 20240619 | 133800 | 21917017450 | 38050 | 38100 | 38100 | 38050 | 495 |
| 326 | 20240619 | 133700 | 21898170000 | 38100 | 38000 | 38100 | 38000 | 2022 |
| 327 | 20240619 | 133600 | 21821219500 | 38050 | 38000 | 38050 | 38000 | 787 |
| 328 | 20240619 | 133500 | 21791289250 | 38000 | 38100 | 38100 | 38000 | 788 |
| 329 | 20240619 | 133400 | 21761309450 | 38050 | 38050 | 38100 | 38000 | 3232 |
| 330 | 20240619 | 133300 | 21638331450 | 38050 | 38050 | 38050 | 38000 | 1608 |
| 331 | 20240619 | 133200 | 21577189050 | 38000 | 38050 | 38100 | 38000 | 781 |
| 332 | 20240619 | 133100 | 21547481050 | 38000 | 38050 | 38100 | 38000 | 663 |
| 333 | 20240619 | 133000 | 21522258550 | 38050 | 38050 | 38050 | 38000 | 639 |
| 334 | 20240619 | 132900 | 21497947700 | 38000 | 38050 | 38050 | 38000 | 657 |
| 335 | 20240619 | 132800 | 21472955950 | 38050 | 38000 | 38100 | 38000 | 832 |
| 336 | 20240619 | 132700 | 21441317750 | 38100 | 38000 | 38100 | 38000 | 1754 |
| 337 | 20240619 | 132600 | 21374565900 | 38000 | 38050 | 38100 | 38000 | 969 |
| 338 | 20240619 | 132500 | 21337685300 | 38050 | 38100 | 38100 | 38050 | 224 |
| 339 | 20240619 | 132400 | 21329152650 | 38100 | 38100 | 38100 | 38050 | 411 |
| 340 | 20240619 | 132300 | 21313493950 | 38100 | 38100 | 38100 | 38050 | 807 |
| 341 | 20240619 | 132200 | 21282771300 | 38050 | 38100 | 38100 | 38000 | 870 |
| 342 | 20240619 | 132100 | 21249648150 | 38100 | 38050 | 38100 | 38050 | 549 |
| 343 | 20240619 | 132000 | 21228737150 | 38050 | 38100 | 38100 | 38000 | 1741 |
| 344 | 20240619 | 131900 | 21162481800 | 38100 | 38100 | 38100 | 38050 | 335 |
| 345 | 20240619 | 131800 | 21149726600 | 38100 | 38000 | 38150 | 38000 | 244 |
| 346 | 20240619 | 131700 | 21140431150 | 38150 | 38050 | 38150 | 38050 | 1612 |
| 347 | 20240619 | 131600 | 21079013800 | 38050 | 38100 | 38100 | 38050 | 930 |
| 348 | 20240619 | 131500 | 21043609550 | 38050 | 38100 | 38100 | 38050 | 288 |
| 349 | 20240619 | 131400 | 21032640600 | 38050 | 38100 | 38100 | 38050 | 549 |
| 350 | 20240619 | 131300 | 21011733750 | 38100 | 38100 | 38100 | 38000 | 991 |
| 351 | 20240619 | 131200 | 20973987850 | 38100 | 38000 | 38100 | 38000 | 1995 |
| 352 | 20240619 | 131100 | 20898059050 | 38050 | 38050 | 38050 | 38000 | 692 |
| 353 | 20240619 | 131000 | 20871729350 | 38050 | 38050 | 38050 | 38000 | 1155 |
| 354 | 20240619 | 130900 | 20827808750 | 38000 | 38050 | 38100 | 38000 | 1036 |
| 355 | 20240619 | 130800 | 20788392300 | 38050 | 38100 | 38100 | 38050 | 434 |
| 356 | 20240619 | 130700 | 20771863400 | 38050 | 38050 | 38100 | 38050 | 662 |
| 357 | 20240619 | 130600 | 20746648850 | 38050 | 38050 | 38100 | 38000 | 433 |
| 358 | 20240619 | 130500 | 20730171450 | 38100 | 38150 | 38150 | 38050 | 614 |
| 359 | 20240619 | 130400 | 20706790400 | 38100 | 38050 | 38150 | 38000 | 992 |
| 360 | 20240619 | 130300 | 20668991050 | 38000 | 38150 | 38150 | 38000 | 1236 |
| 361 | 20240619 | 130200 | 20621927150 | 38150 | 38150 | 38150 | 37950 | 4402 |
| 362 | 20240619 | 130100 | 20454469600 | 38150 | 38200 | 38200 | 38100 | 1315 |
| 363 | 20240619 | 130000 | 20404314100 | 38200 | 38200 | 38200 | 38150 | 596 |
| 364 | 20240619 | 125900 | 20381567350 | 38150 | 38150 | 38200 | 38100 | 510 |
| 365 | 20240619 | 125800 | 20362106100 | 38100 | 38150 | 38200 | 38100 | 1769 |
| 366 | 20240619 | 125700 | 20294623500 | 38150 | 38150 | 38200 | 38150 | 815 |
| 367 | 20240619 | 125600 | 20263516800 | 38150 | 38150 | 38250 | 38150 | 539 |
| 368 | 20240619 | 125500 | 20242942300 | 38200 | 38200 | 38250 | 38150 | 3370 |
| 369 | 20240619 | 125400 | 20114123650 | 38150 | 38200 | 38250 | 38150 | 900 |
| 370 | 20240619 | 125300 | 20079725900 | 38200 | 38250 | 38250 | 38200 | 532 |
| 371 | 20240619 | 125200 | 20059388350 | 38250 | 38250 | 38250 | 38200 | 944 |
| 372 | 20240619 | 125100 | 20023312250 | 38250 | 38200 | 38250 | 38200 | 511 |
| 373 | 20240619 | 125000 | 20003772300 | 38200 | 38200 | 38250 | 38200 | 489 |
| 374 | 20240619 | 124900 | 19985069050 | 38200 | 38200 | 38250 | 38200 | 219 |
| 375 | 20240619 | 124800 | 19976695600 | 38200 | 38250 | 38250 | 38200 | 690 |
| 376 | 20240619 | 124700 | 19950310250 | 38250 | 38250 | 38300 | 38200 | 524 |
| 377 | 20240619 | 124600 | 19930262700 | 38300 | 38200 | 38300 | 38200 | 897 |
| 378 | 20240619 | 124500 | 19895954800 | 38250 | 38200 | 38250 | 38200 | 493 |
| 379 | 20240619 | 124400 | 19877101000 | 38250 | 38200 | 38250 | 38200 | 381 |
| 380 | 20240619 | 124300 | 19862532000 | 38250 | 38200 | 38250 | 38200 | 768 |
| 381 | 20240619 | 124200 | 19833178600 | 38200 | 38250 | 38250 | 38200 | 557 |
| 382 | 20240619 | 124100 | 19811879900 | 38200 | 38250 | 38300 | 38200 | 1634 |
| 383 | 20240619 | 124000 | 19749371950 | 38300 | 38300 | 38300 | 38250 | 278 |
| 384 | 20240619 | 123900 | 19738726500 | 38300 | 38350 | 38400 | 38250 | 7837 |
| 385 | 20240619 | 123800 | 19438239750 | 38350 | 38350 | 38400 | 38350 | 3349 |
| 386 | 20240619 | 123700 | 19309771850 | 38350 | 38350 | 38400 | 38350 | 564 |
| 387 | 20240619 | 123600 | 19288124050 | 38350 | 38350 | 38400 | 38350 | 629 |
| 388 | 20240619 | 123500 | 19263992050 | 38400 | 38300 | 38400 | 38300 | 2447 |
| 389 | 20240619 | 123400 | 19170069550 | 38350 | 38350 | 38350 | 38300 | 4422 |
| 390 | 20240619 | 123300 | 19000546050 | 38300 | 38300 | 38350 | 38300 | 1425 |
| 391 | 20240619 | 123200 | 18945903600 | 38350 | 38300 | 38350 | 38300 | 504 |
| 392 | 20240619 | 123100 | 18926582650 | 38300 | 38350 | 38350 | 38300 | 1022 |
| 393 | 20240619 | 123000 | 18887423800 | 38300 | 38300 | 38350 | 38300 | 492 |
| 394 | 20240619 | 122900 | 18868562150 | 38350 | 38300 | 38350 | 38300 | 651 |
| 395 | 20240619 | 122800 | 18843600600 | 38300 | 38350 | 38350 | 38300 | 361 |
| 396 | 20240619 | 122700 | 18829757400 | 38350 | 38350 | 38350 | 38300 | 889 |
| 397 | 20240619 | 122600 | 18795670050 | 38350 | 38350 | 38350 | 38300 | 412 |
| 398 | 20240619 | 122500 | 18779872000 | 38350 | 38350 | 38400 | 38300 | 2383 |
| 399 | 20240619 | 122400 | 18688492750 | 38350 | 38350 | 38350 | 38300 | 526 |
| 400 | 20240619 | 122300 | 18668321400 | 38350 | 38350 | 38350 | 38300 | 569 |
| 401 | 20240619 | 122200 | 18646502800 | 38350 | 38300 | 38400 | 38300 | 5712 |
| 402 | 20240619 | 122100 | 18427244350 | 38300 | 38350 | 38450 | 38300 | 19960 |
| 403 | 20240619 | 122000 | 17661256400 | 38350 | 38350 | 38400 | 38350 | 1127 |
| 404 | 20240619 | 121900 | 17618023200 | 38350 | 38400 | 38400 | 38350 | 1229 |
| 405 | 20240619 | 121800 | 17570851900 | 38400 | 38350 | 38400 | 38300 | 4903 |
| 406 | 20240619 | 121700 | 17382805950 | 38350 | 38300 | 38350 | 38300 | 1574 |
| 407 | 20240619 | 121600 | 17322493450 | 38350 | 38300 | 38350 | 38300 | 5289 |
| 408 | 20240619 | 121500 | 17119870200 | 38300 | 38250 | 38300 | 38250 | 463 |
| 409 | 20240619 | 121400 | 17102148650 | 38300 | 38300 | 38300 | 38250 | 2235 |
| 410 | 20240619 | 121300 | 17016550350 | 38250 | 38300 | 38300 | 38250 | 748 |
| 411 | 20240619 | 121200 | 16987919250 | 38250 | 38250 | 38300 | 38250 | 400 |
| 412 | 20240619 | 121100 | 16972608450 | 38250 | 38150 | 38300 | 38150 | 9983 |
| 413 | 20240619 | 121000 | 16590939300 | 38150 | 38200 | 38200 | 38150 | 604 |
| 414 | 20240619 | 120900 | 16567883600 | 38150 | 38150 | 38200 | 38150 | 921 |
| 415 | 20240619 | 120800 | 16532718150 | 38200 | 38200 | 38200 | 38150 | 559 |
| 416 | 20240619 | 120700 | 16511370400 | 38150 | 38150 | 38200 | 38150 | 491 |
| 417 | 20240619 | 120600 | 16492621750 | 38200 | 38150 | 38200 | 38150 | 914 |
| 418 | 20240619 | 120500 | 16457720800 | 38150 | 38200 | 38200 | 38150 | 839 |
| 419 | 20240619 | 120400 | 16425698250 | 38200 | 38200 | 38200 | 38150 | 206 |
| 420 | 20240619 | 120300 | 16417832250 | 38150 | 38200 | 38200 | 38150 | 1717 |
| 421 | 20240619 | 120200 | 16352292200 | 38200 | 38150 | 38200 | 38150 | 384 |
| 422 | 20240619 | 120100 | 16337634750 | 38150 | 38150 | 38200 | 38150 | 291 |
| 423 | 20240619 | 120000 | 16326521200 | 38150 | 38150 | 38200 | 38150 | 2136 |
| 424 | 20240619 | 115900 | 16244937150 | 38200 | 38150 | 38200 | 38150 | 735 |
| 425 | 20240619 | 115800 | 16216887850 | 38150 | 38050 | 38200 | 38050 | 20634 |
| 426 | 20240619 | 115700 | 15429633200 | 38050 | 38100 | 38100 | 38050 | 1203 |
| 427 | 20240619 | 115600 | 15383803500 | 38050 | 38100 | 38100 | 38050 | 563 |
| 428 | 20240619 | 115500 | 15362361300 | 38050 | 38050 | 38100 | 38050 | 532 |
| 429 | 20240619 | 115400 | 15342099250 | 38050 | 38100 | 38100 | 38050 | 420 |
| 430 | 20240619 | 115300 | 15326105050 | 38050 | 38100 | 38100 | 38050 | 959 |
| 431 | 20240619 | 115200 | 15289577750 | 38050 | 38050 | 38100 | 38050 | 781 |
| 432 | 20240619 | 115100 | 15259851100 | 38100 | 38100 | 38100 | 38050 | 1528 |
| 433 | 20240619 | 115000 | 15201663450 | 38100 | 38100 | 38100 | 38050 | 751 |
| 434 | 20240619 | 114900 | 15173056600 | 38050 | 38050 | 38100 | 38050 | 914 |
| 435 | 20240619 | 114800 | 15138259000 | 38050 | 38050 | 38100 | 38050 | 998 |
| 436 | 20240619 | 114700 | 15100282500 | 38050 | 38100 | 38100 | 38050 | 822 |
| 437 | 20240619 | 114600 | 15068970700 | 38100 | 38050 | 38100 | 38050 | 708 |
| 438 | 20240619 | 114500 | 15042002850 | 38050 | 38100 | 38100 | 38050 | 1162 |
| 439 | 20240619 | 114400 | 14997754150 | 38050 | 38050 | 38100 | 38050 | 1454 |
| 440 | 20240619 | 114300 | 14942397700 | 38050 | 38100 | 38100 | 38050 | 698 |
| 441 | 20240619 | 114200 | 14915817200 | 38100 | 38050 | 38100 | 38050 | 449 |
| 442 | 20240619 | 114100 | 14898718550 | 38050 | 38050 | 38100 | 38000 | 1108 |
| 443 | 20240619 | 114000 | 14856581850 | 38100 | 38000 | 38100 | 38000 | 18373 |
| 444 | 20240619 | 113900 | 14157351050 | 38000 | 38050 | 38050 | 38000 | 2256 |
| 445 | 20240619 | 113800 | 14071512050 | 38050 | 38050 | 38050 | 38000 | 877 |
| 446 | 20240619 | 113700 | 14038143600 | 38050 | 38000 | 38050 | 38000 | 842 |
| 447 | 20240619 | 113600 | 14006105750 | 38000 | 37950 | 38050 | 37950 | 4411 |
| 448 | 20240619 | 113500 | 13838487250 | 37950 | 37950 | 38000 | 37950 | 5771 |
| 449 | 20240619 | 113400 | 13619309800 | 38000 | 38000 | 38000 | 37950 | 467 |
| 450 | 20240619 | 113300 | 13601566800 | 37950 | 37950 | 38000 | 37950 | 1128 |
| 451 | 20240619 | 113200 | 13558732600 | 37950 | 38000 | 38000 | 37950 | 909 |
| 452 | 20240619 | 113100 | 13524209850 | 38000 | 38000 | 38000 | 37950 | 624 |
| 453 | 20240619 | 113000 | 13500501500 | 38000 | 38000 | 38000 | 37950 | 1221 |
| 454 | 20240619 | 112900 | 13454105350 | 38000 | 37950 | 38000 | 37950 | 611 |
| 455 | 20240619 | 112800 | 13430890050 | 37950 | 37950 | 38000 | 37950 | 642 |
| 456 | 20240619 | 112700 | 13406495900 | 38000 | 38000 | 38000 | 37950 | 1120 |
| 457 | 20240619 | 112600 | 13363941850 | 38000 | 37950 | 38000 | 37950 | 461 |
| 458 | 20240619 | 112500 | 13346425200 | 37950 | 37950 | 38000 | 37950 | 502 |
| 459 | 20240619 | 112400 | 13327352950 | 38000 | 38000 | 38000 | 37950 | 744 |
| 460 | 20240619 | 112300 | 13299085250 | 38000 | 37950 | 38000 | 37950 | 1119 |
| 461 | 20240619 | 112200 | 13256568300 | 37950 | 38000 | 38000 | 37950 | 535 |
| 462 | 20240619 | 112100 | 13236245250 | 38000 | 37950 | 38000 | 37950 | 704 |
| 463 | 20240619 | 112000 | 13209494500 | 37950 | 38000 | 38000 | 37950 | 443 |
| 464 | 20240619 | 111900 | 13192665300 | 38000 | 37950 | 38000 | 37950 | 323 |
| 465 | 20240619 | 111800 | 13180395250 | 37950 | 37950 | 38000 | 37950 | 853 |
| 466 | 20240619 | 111700 | 13147982350 | 37950 | 37950 | 38000 | 37950 | 438 |
| 467 | 20240619 | 111600 | 13131343650 | 37950 | 38000 | 38000 | 37950 | 489 |
| 468 | 20240619 | 111500 | 13112767450 | 38000 | 37950 | 38000 | 37950 | 1434 |
| 469 | 20240619 | 111400 | 13058325400 | 37950 | 37900 | 37950 | 37900 | 607 |
| 470 | 20240619 | 111300 | 13035290500 | 37900 | 37900 | 37950 | 37900 | 388 |
| 471 | 20240619 | 111200 | 13020570600 | 37900 | 37950 | 37950 | 37900 | 1194 |
| 472 | 20240619 | 111100 | 12975264350 | 37950 | 37950 | 37950 | 37900 | 614 |
| 473 | 20240619 | 111000 | 12951964250 | 37950 | 37950 | 37950 | 37900 | 491 |
| 474 | 20240619 | 110900 | 12933332250 | 37900 | 38000 | 38000 | 37900 | 4170 |
| 475 | 20240619 | 110800 | 12775087500 | 37950 | 38000 | 38000 | 37950 | 1002 |
| 476 | 20240619 | 110700 | 12737014250 | 37950 | 38000 | 38000 | 37950 | 383 |
| 477 | 20240619 | 110600 | 12722464000 | 38000 | 37950 | 38000 | 37950 | 263 |
| 478 | 20240619 | 110500 | 12712471600 | 37950 | 38000 | 38000 | 37950 | 732 |
| 479 | 20240619 | 110400 | 12684656400 | 37950 | 37950 | 38000 | 37950 | 237 |
| 480 | 20240619 | 110300 | 12675652150 | 37950 | 38000 | 38000 | 37950 | 833 |
| 481 | 20240619 | 110200 | 12643999650 | 38000 | 37950 | 38000 | 37950 | 1130 |
| 482 | 20240619 | 110100 | 12601066600 | 37950 | 37950 | 38000 | 37950 | 801 |
| 483 | 20240619 | 110000 | 12570632200 | 37950 | 38000 | 38000 | 37950 | 430 |
| 484 | 20240619 | 105900 | 12554293600 | 37950 | 37950 | 38000 | 37950 | 939 |
| 485 | 20240619 | 105800 | 12518624400 | 37950 | 38000 | 38000 | 37950 | 450 |
| 486 | 20240619 | 105700 | 12501536000 | 38000 | 37950 | 38000 | 37900 | 1167 |
| 487 | 20240619 | 105600 | 12457245400 | 37900 | 37950 | 37950 | 37900 | 3347 |
| 488 | 20240619 | 105500 | 12330227500 | 37950 | 37900 | 37950 | 37900 | 1088 |
| 489 | 20240619 | 105400 | 12288965250 | 37900 | 37850 | 37950 | 37850 | 1658 |
| 490 | 20240619 | 105300 | 12226127100 | 37850 | 37950 | 37950 | 37850 | 472 |
| 491 | 20240619 | 105200 | 12208233050 | 37900 | 37900 | 37950 | 37850 | 703 |
| 492 | 20240619 | 105100 | 12181574300 | 37900 | 37800 | 37900 | 37800 | 435 |
| 493 | 20240619 | 105000 | 12165094750 | 37850 | 37800 | 37850 | 37800 | 537 |
| 494 | 20240619 | 104900 | 12144772300 | 37850 | 37800 | 37850 | 37800 | 631 |
| 495 | 20240619 | 104800 | 12120890200 | 37800 | 37850 | 37850 | 37800 | 864 |
| 496 | 20240619 | 104700 | 12088221500 | 37850 | 37850 | 37850 | 37800 | 471 |
| 497 | 20240619 | 104600 | 12070395200 | 37800 | 37850 | 37900 | 37750 | 2430 |
| 498 | 20240619 | 104500 | 11978413150 | 37900 | 37850 | 37900 | 37850 | 688 |
| 499 | 20240619 | 104400 | 11952360200 | 37850 | 37850 | 37900 | 37850 | 1194 |
| 500 | 20240619 | 104300 | 11907108750 | 37900 | 37900 | 37900 | 37850 | 901 |
| 501 | 20240619 | 104200 | 11872964350 | 37900 | 37850 | 37900 | 37800 | 695 |
| 502 | 20240619 | 104100 | 11846655850 | 37850 | 37850 | 37900 | 37800 | 1348 |
| 503 | 20240619 | 104000 | 11795634350 | 37900 | 37850 | 37900 | 37800 | 530 |
| 504 | 20240619 | 103900 | 11775562800 | 37900 | 37850 | 37900 | 37800 | 1093 |
| 505 | 20240619 | 103800 | 11734183700 | 37850 | 37900 | 37900 | 37800 | 1549 |
| 506 | 20240619 | 103700 | 11675531950 | 37900 | 37900 | 37950 | 37850 | 936 |
| 507 | 20240619 | 103600 | 11640053750 | 37850 | 37800 | 37900 | 37800 | 948 |
| 508 | 20240619 | 103500 | 11604164750 | 37850 | 37850 | 37850 | 37800 | 464 |
| 509 | 20240619 | 103400 | 11586606950 | 37800 | 37800 | 37800 | 37750 | 1031 |
| 510 | 20240619 | 103300 | 11547639250 | 37750 | 37750 | 37800 | 37700 | 3328 |
| 511 | 20240619 | 103200 | 11421946250 | 37750 | 37750 | 37750 | 37700 | 461 |
| 512 | 20240619 | 103100 | 11404545150 | 37750 | 37850 | 37850 | 37700 | 3474 |
| 513 | 20240619 | 103000 | 11273364550 | 37800 | 37750 | 37850 | 37750 | 2829 |
| 514 | 20240619 | 102900 | 11166427800 | 37750 | 37750 | 37750 | 37700 | 1466 |
| 515 | 20240619 | 102800 | 11111126850 | 37750 | 37800 | 37800 | 37700 | 4953 |
| 516 | 20240619 | 102700 | 10923964150 | 37850 | 37850 | 37900 | 37750 | 11368 |
| 517 | 20240619 | 102600 | 10494116050 | 37850 | 37900 | 37900 | 37800 | 16048 |
| 518 | 20240619 | 102500 | 9887331350 | 37900 | 37950 | 38000 | 37850 | 5285 |
| 519 | 20240619 | 102400 | 9686869450 | 37950 | 38000 | 38000 | 37950 | 1314 |
| 520 | 20240619 | 102300 | 9636978900 | 37950 | 37950 | 38000 | 37950 | 1662 |
| 521 | 20240619 | 102200 | 9573841300 | 37950 | 38000 | 38050 | 37950 | 852 |
| 522 | 20240619 | 102100 | 9541463450 | 38000 | 38050 | 38050 | 38000 | 3458 |
| 523 | 20240619 | 102000 | 9410031850 | 38050 | 38000 | 38100 | 37950 | 7003 |
| 524 | 20240619 | 101900 | 9143795200 | 38050 | 38100 | 38100 | 38000 | 2155 |
| 525 | 20240619 | 101800 | 9061794450 | 38050 | 38050 | 38100 | 38050 | 976 |
| 526 | 20240619 | 101700 | 9024646250 | 38050 | 38100 | 38100 | 38050 | 2024 |
| 527 | 20240619 | 101600 | 8947611900 | 38050 | 38050 | 38100 | 38050 | 575 |
| 528 | 20240619 | 101500 | 8925718150 | 38100 | 38000 | 38100 | 38000 | 3377 |
| 529 | 20240619 | 101400 | 8797212100 | 38000 | 38000 | 38100 | 38000 | 1423 |
| 530 | 20240619 | 101300 | 8743059750 | 38000 | 38000 | 38100 | 38000 | 3676 |
| 531 | 20240619 | 101200 | 8603224900 | 38000 | 38000 | 38050 | 38000 | 2258 |
| 532 | 20240619 | 101100 | 8517404150 | 38000 | 38050 | 38100 | 38000 | 15849 |
| 533 | 20240619 | 101000 | 7914494300 | 38050 | 38050 | 38100 | 38050 | 1323 |
| 534 | 20240619 | 100900 | 7864103200 | 38100 | 38050 | 38100 | 38050 | 2104 |
| 535 | 20240619 | 100800 | 7783948650 | 38050 | 38050 | 38100 | 38000 | 1924 |
| 536 | 20240619 | 100700 | 7710732550 | 38000 | 38000 | 38050 | 38000 | 822 |
| 537 | 20240619 | 100600 | 7679458750 | 38000 | 38000 | 38050 | 38000 | 1348 |
| 538 | 20240619 | 100500 | 7628193400 | 38000 | 37950 | 38050 | 37900 | 20854 |
| 539 | 20240619 | 100400 | 6836315750 | 37900 | 37900 | 37950 | 37850 | 3477 |
| 540 | 20240619 | 100300 | 6704494500 | 37900 | 37900 | 37950 | 37900 | 1713 |
| 541 | 20240619 | 100200 | 6639562450 | 37900 | 37850 | 37900 | 37850 | 865 |
| 542 | 20240619 | 100100 | 6606786000 | 37850 | 37900 | 37950 | 37850 | 8759 |
| 543 | 20240619 | 100000 | 6274811900 | 37900 | 37850 | 37900 | 37850 | 1535 |
| 544 | 20240619 | 095900 | 6216697150 | 37850 | 37850 | 37900 | 37850 | 1640 |
| 545 | 20240619 | 095800 | 6154604300 | 37850 | 37850 | 37850 | 37800 | 1650 |
| 546 | 20240619 | 095700 | 6092152150 | 37850 | 37850 | 37850 | 37800 | 1915 |
| 547 | 20240619 | 095600 | 6019684700 | 37800 | 37850 | 37850 | 37800 | 1330 |
| 548 | 20240619 | 095500 | 5969344900 | 37800 | 37800 | 37850 | 37800 | 1235 |
| 549 | 20240619 | 095400 | 5922638050 | 37800 | 37800 | 37850 | 37800 | 382 |
| 550 | 20240619 | 095300 | 5908185400 | 37800 | 37800 | 37850 | 37800 | 389 |
| 551 | 20240619 | 095200 | 5893465300 | 37800 | 37850 | 37850 | 37800 | 2868 |
| 552 | 20240619 | 095100 | 5784975050 | 37850 | 37850 | 37850 | 37800 | 1179 |
| 553 | 20240619 | 095000 | 5740354150 | 37850 | 37850 | 37850 | 37800 | 2842 |
| 554 | 20240619 | 094900 | 5632789050 | 37850 | 37800 | 37900 | 37800 | 2849 |
| 555 | 20240619 | 094800 | 5524937900 | 37800 | 37800 | 37850 | 37750 | 9258 |
| 556 | 20240619 | 094700 | 5174928850 | 37750 | 37750 | 37800 | 37700 | 1955 |
| 557 | 20240619 | 094600 | 5101117500 | 37750 | 37750 | 37750 | 37700 | 1174 |
| 558 | 20240619 | 094500 | 5056812400 | 37750 | 37700 | 37750 | 37700 | 977 |
| 559 | 20240619 | 094400 | 5019964850 | 37700 | 37750 | 37750 | 37650 | 6016 |
| 560 | 20240619 | 094300 | 4793153700 | 37700 | 37700 | 37750 | 37700 | 3911 |
| 561 | 20240619 | 094200 | 4645560750 | 37700 | 37550 | 37700 | 37550 | 14916 |
| 562 | 20240619 | 094100 | 4084205400 | 37550 | 37550 | 37600 | 37550 | 307 |
| 563 | 20240619 | 094000 | 4072670050 | 37550 | 37550 | 37600 | 37550 | 5156 |
| 564 | 20240619 | 093900 | 3879003450 | 37550 | 37500 | 37550 | 37500 | 9186 |
| 565 | 20240619 | 093800 | 3534368800 | 37500 | 37500 | 37550 | 37500 | 233 |
| 566 | 20240619 | 093700 | 3525620700 | 37500 | 37500 | 37550 | 37500 | 336 |
| 567 | 20240619 | 093600 | 3513007500 | 37500 | 37500 | 37550 | 37500 | 507 |
| 568 | 20240619 | 093500 | 3493980600 | 37500 | 37500 | 37550 | 37500 | 822 |
| 569 | 20240619 | 093400 | 3463144100 | 37500 | 37550 | 37550 | 37500 | 938 |
| 570 | 20240619 | 093300 | 3427933400 | 37550 | 37500 | 37550 | 37500 | 690 |
| 571 | 20240619 | 093200 | 3402051500 | 37500 | 37500 | 37550 | 37500 | 535 |
| 572 | 20240619 | 093100 | 3381988000 | 37500 | 37500 | 37500 | 37500 | 406 |
| 573 | 20240619 | 093000 | 3366763000 | 37500 | 37550 | 37550 | 37500 | 322 |
| 574 | 20240619 | 092900 | 3354675450 | 37500 | 37550 | 37550 | 37500 | 194 |
| 575 | 20240619 | 092800 | 3347399050 | 37500 | 37500 | 37500 | 37500 | 513 |
| 576 | 20240619 | 092700 | 3328161550 | 37500 | 37550 | 37550 | 37450 | 1906 |
| 577 | 20240619 | 092600 | 3256636650 | 37550 | 37500 | 37550 | 37450 | 1250 |
| 578 | 20240619 | 092500 | 3209743350 | 37500 | 37500 | 37550 | 37450 | 3289 |
| 579 | 20240619 | 092400 | 3086405700 | 37500 | 37450 | 37550 | 37450 | 1559 |
| 580 | 20240619 | 092300 | 3027936150 | 37450 | 37500 | 37500 | 37450 | 1342 |
| 581 | 20240619 | 092200 | 2977611900 | 37500 | 37500 | 37550 | 37500 | 1556 |
| 582 | 20240619 | 092100 | 2919249150 | 37500 | 37500 | 37550 | 37450 | 2965 |
| 583 | 20240619 | 092000 | 2808070200 | 37500 | 37450 | 37500 | 37450 | 1429 |
| 584 | 20240619 | 091900 | 2754484050 | 37450 | 37500 | 37550 | 37400 | 3634 |
| 585 | 20240619 | 091800 | 2618271450 | 37550 | 37500 | 37600 | 37400 | 17199 |
| 586 | 20240619 | 091700 | 1973229000 | 37450 | 37400 | 37450 | 37400 | 3701 |
| 587 | 20240619 | 091600 | 1834679000 | 37350 | 37400 | 37400 | 37350 | 2662 |
| 588 | 20240619 | 091500 | 1735135800 | 37350 | 37300 | 37400 | 37300 | 1894 |
| 589 | 20240619 | 091400 | 1664393000 | 37300 | 37350 | 37350 | 37300 | 502 |
| 590 | 20240619 | 091300 | 1645643700 | 37350 | 37250 | 37400 | 37250 | 5255 |
| 591 | 20240619 | 091200 | 1449575050 | 37300 | 37150 | 37300 | 37150 | 2448 |
| 592 | 20240619 | 091100 | 1358499900 | 37150 | 37150 | 37150 | 37150 | 532 |
| 593 | 20240619 | 091000 | 1338736100 | 37150 | 37150 | 37200 | 37150 | 26 |
| 594 | 20240619 | 090900 | 1337770100 | 37150 | 37100 | 37250 | 37100 | 1300 |
| 595 | 20240619 | 090800 | 1289470000 | 37100 | 37100 | 37150 | 37050 | 1278 |
| 596 | 20240619 | 090700 | 1242073650 | 37100 | 37150 | 37150 | 37050 | 3423 |
| 597 | 20240619 | 090600 | 1115097700 | 37100 | 37250 | 37300 | 37100 | 13753 |
| 598 | 20240619 | 090500 | 603027250 | 37250 | 37250 | 37300 | 37200 | 624 |
| 599 | 20240619 | 090400 | 579780000 | 37200 | 37250 | 37250 | 37200 | 1198 |
| 600 | 20240619 | 090300 | 535167400 | 37250 | 37250 | 37350 | 37250 | 1102 |
| 601 | 20240619 | 090200 | 494098850 | 37250 | 37150 | 37250 | 37150 | 5307 |
| 602 | 20240619 | 090100 | 296447050 | 37200 | 37200 | 37250 | 37150 | 1297 |
| 603 | 20240619 | 090000 | 248196550 | 37200 | 37150 | 37250 | 37150 | 6677 |