33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 190600 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 47493 |
| 3 | 20240621 | 190500 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 4 | 20240621 | 190400 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 5 | 20240621 | 190300 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 6 | 20240621 | 190200 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 7 | 20240621 | 190100 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 8 | 20240621 | 190000 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 9 | 20240621 | 185900 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 10 | 20240621 | 185800 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 11 | 20240621 | 185700 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 12 | 20240621 | 185600 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 13 | 20240621 | 185500 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 14 | 20240621 | 185400 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 15 | 20240621 | 185300 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 16 | 20240621 | 185200 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 17 | 20240621 | 185100 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 18 | 20240621 | 185000 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 19 | 20240621 | 184900 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 20 | 20240621 | 184800 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 21 | 20240621 | 184700 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 22 | 20240621 | 184600 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 23 | 20240621 | 184500 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 24 | 20240621 | 184400 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 25 | 20240621 | 184300 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 26 | 20240621 | 184200 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 27 | 20240621 | 184100 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 28 | 20240621 | 184000 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 29 | 20240621 | 183900 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 30 | 20240621 | 183800 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 31 | 20240621 | 183700 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 32 | 20240621 | 183600 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 47493 |
| 33 | 20240621 | 183500 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 34 | 20240621 | 183400 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 35 | 20240621 | 183300 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 36 | 20240621 | 183200 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 37 | 20240621 | 183100 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 38 | 20240621 | 183000 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 39 | 20240621 | 182900 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 40 | 20240621 | 182800 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 41 | 20240621 | 182700 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 42 | 20240621 | 182600 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 43 | 20240621 | 182500 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 44 | 20240621 | 182400 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 45 | 20240621 | 182300 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 46 | 20240621 | 182200 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 47 | 20240621 | 182100 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 48 | 20240621 | 182000 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 49 | 20240621 | 181900 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 50 | 20240621 | 181800 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 51 | 20240621 | 181700 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 52 | 20240621 | 181600 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 53 | 20240621 | 181500 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 54 | 20240621 | 181400 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 55 | 20240621 | 181300 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 56 | 20240621 | 181200 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 57 | 20240621 | 181100 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 58 | 20240621 | 181000 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 59 | 20240621 | 180900 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 60 | 20240621 | 180800 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 61 | 20240621 | 180700 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 62 | 20240621 | 180600 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 47493 |
| 63 | 20240621 | 180500 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 64 | 20240621 | 180400 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 65 | 20240621 | 180300 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 66 | 20240621 | 180200 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 67 | 20240621 | 180100 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 68 | 20240621 | 180000 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 69 | 20240621 | 175900 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 70 | 20240621 | 175800 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 71 | 20240621 | 175700 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 72 | 20240621 | 175600 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 73 | 20240621 | 175500 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 74 | 20240621 | 175400 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 75 | 20240621 | 175300 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 76 | 20240621 | 175200 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 77 | 20240621 | 175100 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 78 | 20240621 | 175000 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 79 | 20240621 | 174900 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 80 | 20240621 | 174800 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 81 | 20240621 | 174700 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 82 | 20240621 | 174600 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 83 | 20240621 | 174500 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 84 | 20240621 | 174400 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 85 | 20240621 | 174300 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 86 | 20240621 | 174200 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 87 | 20240621 | 174100 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 88 | 20240621 | 174000 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 89 | 20240621 | 173900 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 90 | 20240621 | 173800 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 91 | 20240621 | 173700 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 92 | 20240621 | 173600 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 47493 |
| 93 | 20240621 | 173500 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 94 | 20240621 | 173400 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 95 | 20240621 | 173300 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 96 | 20240621 | 173200 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 97 | 20240621 | 173100 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 98 | 20240621 | 173000 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 99 | 20240621 | 172900 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 100 | 20240621 | 172800 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 101 | 20240621 | 172700 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 102 | 20240621 | 172600 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 103 | 20240621 | 172500 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 104 | 20240621 | 172400 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 105 | 20240621 | 172300 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 106 | 20240621 | 172200 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 107 | 20240621 | 172100 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 108 | 20240621 | 172000 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 109 | 20240621 | 171900 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 110 | 20240621 | 171800 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 111 | 20240621 | 171700 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 112 | 20240621 | 171600 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 113 | 20240621 | 171500 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 114 | 20240621 | 171400 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 115 | 20240621 | 171300 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 116 | 20240621 | 171200 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 117 | 20240621 | 171100 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 118 | 20240621 | 171000 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 119 | 20240621 | 170900 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 120 | 20240621 | 170800 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 121 | 20240621 | 170700 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 122 | 20240621 | 170600 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 47493 |
| 123 | 20240621 | 170500 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 124 | 20240621 | 170400 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 125 | 20240621 | 170300 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 126 | 20240621 | 170200 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 127 | 20240621 | 170100 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 128 | 20240621 | 170000 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 129 | 20240621 | 165900 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 130 | 20240621 | 165800 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 131 | 20240621 | 165700 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 132 | 20240621 | 165600 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 133 | 20240621 | 165500 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 134 | 20240621 | 165400 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 135 | 20240621 | 165300 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 136 | 20240621 | 165200 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 137 | 20240621 | 165100 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 138 | 20240621 | 165000 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 139 | 20240621 | 164900 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 140 | 20240621 | 164800 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 141 | 20240621 | 164700 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 142 | 20240621 | 164600 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 143 | 20240621 | 164500 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 144 | 20240621 | 164400 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 145 | 20240621 | 164300 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 146 | 20240621 | 164200 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 147 | 20240621 | 164100 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 148 | 20240621 | 164000 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 149 | 20240621 | 163900 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 150 | 20240621 | 163800 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 151 | 20240621 | 163700 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 152 | 20240621 | 163600 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 47493 |
| 153 | 20240621 | 163500 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 154 | 20240621 | 163400 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 155 | 20240621 | 163300 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 156 | 20240621 | 163200 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 157 | 20240621 | 163100 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 158 | 20240621 | 163000 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 159 | 20240621 | 162900 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 160 | 20240621 | 162800 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 161 | 20240621 | 162700 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 162 | 20240621 | 162600 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 163 | 20240621 | 162500 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 164 | 20240621 | 162400 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 165 | 20240621 | 162300 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 166 | 20240621 | 162200 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 167 | 20240621 | 162100 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 168 | 20240621 | 162000 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 169 | 20240621 | 161900 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 170 | 20240621 | 161800 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 171 | 20240621 | 161700 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 172 | 20240621 | 161600 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 173 | 20240621 | 161500 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 174 | 20240621 | 161400 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 175 | 20240621 | 161300 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 176 | 20240621 | 161200 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 177 | 20240621 | 161100 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 178 | 20240621 | 161000 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 179 | 20240621 | 160900 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 180 | 20240621 | 160800 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 181 | 20240621 | 160700 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 182 | 20240621 | 160600 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 47493 |
| 183 | 20240621 | 160500 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 184 | 20240621 | 160400 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 185 | 20240621 | 160300 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 186 | 20240621 | 160200 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 187 | 20240621 | 160100 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 188 | 20240621 | 160000 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 189 | 20240621 | 155900 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 190 | 20240621 | 155800 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 191 | 20240621 | 155700 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 192 | 20240621 | 155600 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 193 | 20240621 | 155500 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 194 | 20240621 | 155400 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 195 | 20240621 | 155300 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 196 | 20240621 | 155200 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 197 | 20240621 | 155100 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 198 | 20240621 | 155000 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 199 | 20240621 | 154900 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 200 | 20240621 | 154800 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 201 | 20240621 | 154700 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 202 | 20240621 | 154600 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 203 | 20240621 | 154500 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 204 | 20240621 | 154400 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 205 | 20240621 | 154300 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 206 | 20240621 | 154200 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 207 | 20240621 | 154100 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 208 | 20240621 | 154000 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 209 | 20240621 | 153900 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 210 | 20240621 | 153800 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 211 | 20240621 | 153700 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 212 | 20240621 | 153600 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 47493 |
| 213 | 20240621 | 153500 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 214 | 20240621 | 153400 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 215 | 20240621 | 153300 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 216 | 20240621 | 153200 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 217 | 20240621 | 153100 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 218 | 20240621 | 153000 | 21323475600 | 39250 | 39250 | 39250 | 39250 | 47493 |
| 219 | 20240621 | 152900 | 19459375350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 220 | 20240621 | 152800 | 19459375350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 221 | 20240621 | 152700 | 19459375350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 222 | 20240621 | 152600 | 19459375350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 223 | 20240621 | 152500 | 19459375350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 224 | 20240621 | 152400 | 19459375350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 225 | 20240621 | 152300 | 19459375350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 226 | 20240621 | 152200 | 19459375350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 227 | 20240621 | 152100 | 19459375350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 228 | 20240621 | 152000 | 19459375350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 229 | 20240621 | 151900 | 19459375350 | 39300 | 39250 | 39300 | 39200 | 889 |
| 230 | 20240621 | 151800 | 19424480500 | 39250 | 39200 | 39250 | 39200 | 1189 |
| 231 | 20240621 | 151700 | 19377824050 | 39200 | 39200 | 39250 | 39200 | 895 |
| 232 | 20240621 | 151600 | 19342736900 | 39250 | 39350 | 39350 | 39250 | 3749 |
| 233 | 20240621 | 151500 | 19195553100 | 39300 | 39250 | 39350 | 39250 | 946 |
| 234 | 20240621 | 151400 | 19158377200 | 39300 | 39300 | 39300 | 39250 | 544 |
| 235 | 20240621 | 151300 | 19137003000 | 39300 | 39250 | 39350 | 39250 | 2266 |
| 236 | 20240621 | 151200 | 19047938350 | 39300 | 39250 | 39300 | 39250 | 1522 |
| 237 | 20240621 | 151100 | 18988176750 | 39250 | 39250 | 39250 | 39200 | 1815 |
| 238 | 20240621 | 151000 | 18916944450 | 39250 | 39250 | 39300 | 39200 | 1854 |
| 239 | 20240621 | 150900 | 18844187050 | 39250 | 39350 | 39350 | 39250 | 2571 |
| 240 | 20240621 | 150800 | 18743160300 | 39350 | 39300 | 39350 | 39300 | 793 |
| 241 | 20240621 | 150700 | 18711969750 | 39300 | 39350 | 39350 | 39300 | 455 |
| 242 | 20240621 | 150600 | 18694072050 | 39350 | 39300 | 39400 | 39300 | 1960 |
| 243 | 20240621 | 150500 | 18616956200 | 39300 | 39300 | 39350 | 39300 | 762 |
| 244 | 20240621 | 150400 | 18586982950 | 39350 | 39300 | 39350 | 39250 | 461 |
| 245 | 20240621 | 150300 | 18568866150 | 39300 | 39250 | 39350 | 39250 | 1021 |
| 246 | 20240621 | 150200 | 18528722100 | 39250 | 39300 | 39350 | 39200 | 3300 |
| 247 | 20240621 | 150100 | 18399077000 | 39300 | 39300 | 39350 | 39300 | 627 |
| 248 | 20240621 | 150000 | 18374412550 | 39350 | 39300 | 39400 | 39250 | 1440 |
| 249 | 20240621 | 145900 | 18317800400 | 39350 | 39300 | 39350 | 39250 | 1673 |
| 250 | 20240621 | 145800 | 18252019850 | 39350 | 39350 | 39400 | 39300 | 609 |
| 251 | 20240621 | 145700 | 18228065150 | 39300 | 39350 | 39400 | 39300 | 2496 |
| 252 | 20240621 | 145600 | 18129823500 | 39300 | 39250 | 39350 | 39250 | 981 |
| 253 | 20240621 | 145500 | 18091256650 | 39300 | 39200 | 39300 | 39150 | 3311 |
| 254 | 20240621 | 145400 | 17961394400 | 39250 | 39250 | 39300 | 39200 | 2105 |
| 255 | 20240621 | 145300 | 17878813050 | 39250 | 39300 | 39300 | 39250 | 749 |
| 256 | 20240621 | 145200 | 17849407200 | 39300 | 39300 | 39350 | 39250 | 946 |
| 257 | 20240621 | 145100 | 17812220400 | 39300 | 39350 | 39350 | 39300 | 1115 |
| 258 | 20240621 | 145000 | 17768390900 | 39300 | 39300 | 39350 | 39250 | 1179 |
| 259 | 20240621 | 144900 | 17722069700 | 39250 | 39200 | 39250 | 39150 | 2407 |
| 260 | 20240621 | 144800 | 17627682550 | 39150 | 39150 | 39200 | 39100 | 396 |
| 261 | 20240621 | 144700 | 17612181350 | 39150 | 39100 | 39200 | 39100 | 229 |
| 262 | 20240621 | 144600 | 17603222200 | 39100 | 39150 | 39150 | 39100 | 703 |
| 263 | 20240621 | 144500 | 17575728100 | 39150 | 39050 | 39150 | 39050 | 1003 |
| 264 | 20240621 | 144400 | 17536517000 | 39050 | 39100 | 39100 | 39050 | 423 |
| 265 | 20240621 | 144300 | 17519987300 | 39100 | 39050 | 39100 | 39050 | 662 |
| 266 | 20240621 | 144200 | 17494131100 | 39050 | 39050 | 39100 | 39050 | 612 |
| 267 | 20240621 | 144100 | 17470228950 | 39050 | 39000 | 39100 | 39000 | 4340 |
| 268 | 20240621 | 144000 | 17300743450 | 39000 | 39000 | 39000 | 38950 | 1289 |
| 269 | 20240621 | 143900 | 17250485600 | 39000 | 39000 | 39000 | 38950 | 695 |
| 270 | 20240621 | 143800 | 17223382600 | 39000 | 39000 | 39000 | 38950 | 1609 |
| 271 | 20240621 | 143700 | 17160642100 | 38950 | 39000 | 39000 | 38950 | 7173 |
| 272 | 20240621 | 143600 | 16880940700 | 39000 | 39000 | 39050 | 39000 | 379 |
| 273 | 20240621 | 143500 | 16866158900 | 39000 | 39050 | 39050 | 39000 | 1100 |
| 274 | 20240621 | 143400 | 16823249050 | 39050 | 39000 | 39050 | 39000 | 686 |
| 275 | 20240621 | 143300 | 16796479600 | 39050 | 39000 | 39050 | 39000 | 1348 |
| 276 | 20240621 | 143200 | 16743898000 | 39000 | 39000 | 39050 | 39000 | 1624 |
| 277 | 20240621 | 143100 | 16680560950 | 39000 | 39000 | 39050 | 39000 | 6435 |
| 278 | 20240621 | 143000 | 16429593650 | 39000 | 39050 | 39050 | 39000 | 1617 |
| 279 | 20240621 | 142900 | 16366513850 | 39050 | 39000 | 39050 | 39000 | 393 |
| 280 | 20240621 | 142800 | 16351178950 | 39050 | 39000 | 39050 | 39000 | 772 |
| 281 | 20240621 | 142700 | 16321049250 | 39000 | 39050 | 39100 | 39000 | 2430 |
| 282 | 20240621 | 142600 | 16226197050 | 39100 | 39050 | 39100 | 39050 | 229 |
| 283 | 20240621 | 142500 | 16217250750 | 39100 | 39150 | 39150 | 39050 | 1100 |
| 284 | 20240621 | 142400 | 16174260900 | 39150 | 39100 | 39150 | 39050 | 1120 |
| 285 | 20240621 | 142300 | 16130486400 | 39050 | 39100 | 39150 | 39050 | 1113 |
| 286 | 20240621 | 142200 | 16086978600 | 39100 | 39050 | 39100 | 39050 | 1570 |
| 287 | 20240621 | 142100 | 16025651550 | 39050 | 39150 | 39150 | 39050 | 4347 |
| 288 | 20240621 | 142000 | 15855699100 | 39150 | 39100 | 39150 | 39100 | 411 |
| 289 | 20240621 | 141900 | 15839628500 | 39100 | 39150 | 39200 | 39100 | 1713 |
| 290 | 20240621 | 141800 | 15772566100 | 39150 | 39200 | 39200 | 39150 | 220 |
| 291 | 20240621 | 141700 | 15763949800 | 39200 | 39200 | 39200 | 39150 | 554 |
| 292 | 20240621 | 141600 | 15742240200 | 39200 | 39200 | 39200 | 39150 | 540 |
| 293 | 20240621 | 141500 | 15721079700 | 39200 | 39150 | 39200 | 39150 | 253 |
| 294 | 20240621 | 141400 | 15711162700 | 39150 | 39200 | 39200 | 39150 | 416 |
| 295 | 20240621 | 141300 | 15694869350 | 39200 | 39250 | 39250 | 39150 | 1356 |
| 296 | 20240621 | 141200 | 15641692500 | 39250 | 39250 | 39250 | 39200 | 609 |
| 297 | 20240621 | 141100 | 15617793800 | 39250 | 39150 | 39250 | 39150 | 1255 |
| 298 | 20240621 | 141000 | 15568594950 | 39150 | 39150 | 39200 | 39150 | 186 |
| 299 | 20240621 | 140900 | 15561312000 | 39150 | 39150 | 39150 | 39150 | 176 |
| 300 | 20240621 | 140800 | 15554421600 | 39100 | 39150 | 39150 | 39100 | 1346 |
| 301 | 20240621 | 140700 | 15501791400 | 39150 | 39150 | 39150 | 39100 | 692 |
| 302 | 20240621 | 140600 | 15474714050 | 39100 | 39050 | 39100 | 39050 | 365 |
| 303 | 20240621 | 140500 | 15460442750 | 39100 | 39100 | 39150 | 39050 | 626 |
| 304 | 20240621 | 140400 | 15435972950 | 39100 | 39150 | 39150 | 39050 | 382 |
| 305 | 20240621 | 140300 | 15421041700 | 39100 | 39100 | 39100 | 39100 | 358 |
| 306 | 20240621 | 140200 | 15407043900 | 39100 | 39100 | 39100 | 39050 | 565 |
| 307 | 20240621 | 140100 | 15384959300 | 39050 | 39100 | 39100 | 39050 | 61 |
| 308 | 20240621 | 140000 | 15382576800 | 39050 | 39050 | 39100 | 39050 | 1750 |
| 309 | 20240621 | 135900 | 15314233250 | 39050 | 39050 | 39050 | 39050 | 687 |
| 310 | 20240621 | 135800 | 15287405900 | 39100 | 39100 | 39100 | 39050 | 1033 |
| 311 | 20240621 | 135700 | 15247016100 | 39150 | 39100 | 39150 | 39100 | 580 |
| 312 | 20240621 | 135600 | 15224334050 | 39150 | 39150 | 39150 | 39100 | 640 |
| 313 | 20240621 | 135500 | 15199279900 | 39150 | 39150 | 39200 | 39150 | 168 |
| 314 | 20240621 | 135400 | 15192702650 | 39150 | 39200 | 39200 | 39100 | 363 |
| 315 | 20240621 | 135300 | 15178493250 | 39150 | 39100 | 39150 | 39100 | 494 |
| 316 | 20240621 | 135200 | 15159165700 | 39100 | 39100 | 39150 | 39100 | 242 |
| 317 | 20240621 | 135100 | 15149702850 | 39150 | 39050 | 39150 | 39050 | 5501 |
| 318 | 20240621 | 135000 | 14934684600 | 39100 | 39100 | 39100 | 39050 | 658 |
| 319 | 20240621 | 134900 | 14908987800 | 39100 | 39050 | 39100 | 39050 | 1615 |
| 320 | 20240621 | 134800 | 14845917800 | 39050 | 39050 | 39100 | 39000 | 1242 |
| 321 | 20240621 | 134700 | 14797419550 | 39100 | 39100 | 39100 | 39000 | 3620 |
| 322 | 20240621 | 134600 | 14656057850 | 39050 | 39100 | 39100 | 39050 | 138 |
| 323 | 20240621 | 134500 | 14650664850 | 39100 | 39150 | 39150 | 39050 | 469 |
| 324 | 20240621 | 134400 | 14632326750 | 39100 | 39100 | 39150 | 39100 | 261 |
| 325 | 20240621 | 134300 | 14622121600 | 39100 | 39100 | 39100 | 39100 | 735 |
| 326 | 20240621 | 134200 | 14593383100 | 39150 | 39100 | 39150 | 39100 | 1201 |
| 327 | 20240621 | 134100 | 14546422900 | 39100 | 39150 | 39150 | 39100 | 230 |
| 328 | 20240621 | 134000 | 14537428750 | 39100 | 39100 | 39150 | 39100 | 572 |
| 329 | 20240621 | 133900 | 14515061100 | 39100 | 39100 | 39100 | 39050 | 2412 |
| 330 | 20240621 | 133800 | 14420855600 | 39050 | 39100 | 39100 | 39050 | 2075 |
| 331 | 20240621 | 133700 | 14339732000 | 39100 | 39150 | 39150 | 39100 | 571 |
| 332 | 20240621 | 133600 | 14317387700 | 39150 | 39200 | 39200 | 39150 | 1132 |
| 333 | 20240621 | 133500 | 14273063450 | 39200 | 39200 | 39200 | 39150 | 83 |
| 334 | 20240621 | 133400 | 14269812300 | 39200 | 39150 | 39200 | 39150 | 336 |
| 335 | 20240621 | 133300 | 14256651750 | 39200 | 39150 | 39200 | 39100 | 1109 |
| 336 | 20240621 | 133200 | 14213267400 | 39150 | 39200 | 39200 | 39150 | 476 |
| 337 | 20240621 | 133100 | 14194618350 | 39200 | 39200 | 39250 | 39200 | 451 |
| 338 | 20240621 | 133000 | 14176938850 | 39200 | 39200 | 39250 | 39150 | 423 |
| 339 | 20240621 | 132900 | 14160353250 | 39200 | 39150 | 39200 | 39150 | 166 |
| 340 | 20240621 | 132800 | 14153851800 | 39150 | 39200 | 39200 | 39100 | 626 |
| 341 | 20240621 | 132700 | 14129344150 | 39150 | 39200 | 39200 | 39100 | 287 |
| 342 | 20240621 | 132600 | 14118116850 | 39150 | 39150 | 39150 | 39100 | 1091 |
| 343 | 20240621 | 132500 | 14075429400 | 39200 | 39200 | 39200 | 39150 | 263 |
| 344 | 20240621 | 132400 | 14065129700 | 39200 | 39150 | 39200 | 39100 | 515 |
| 345 | 20240621 | 132300 | 14044955050 | 39150 | 39050 | 39150 | 39050 | 3017 |
| 346 | 20240621 | 132200 | 13927006050 | 39050 | 39150 | 39150 | 39050 | 3666 |
| 347 | 20240621 | 132100 | 13783668150 | 39100 | 39150 | 39150 | 39100 | 214 |
| 348 | 20240621 | 132000 | 13775293000 | 39100 | 39100 | 39150 | 39100 | 509 |
| 349 | 20240621 | 131900 | 13755384050 | 39100 | 39200 | 39200 | 39100 | 2306 |
| 350 | 20240621 | 131800 | 13665091600 | 39200 | 39200 | 39200 | 39150 | 637 |
| 351 | 20240621 | 131700 | 13640139400 | 39200 | 39200 | 39200 | 39150 | 591 |
| 352 | 20240621 | 131600 | 13616981450 | 39200 | 39250 | 39250 | 39150 | 3206 |
| 353 | 20240621 | 131500 | 13491345800 | 39250 | 39300 | 39300 | 39200 | 1340 |
| 354 | 20240621 | 131400 | 13438750500 | 39300 | 39300 | 39300 | 39250 | 606 |
| 355 | 20240621 | 131300 | 13414935200 | 39300 | 39350 | 39350 | 39300 | 168 |
| 356 | 20240621 | 131200 | 13408329000 | 39350 | 39300 | 39350 | 39300 | 237 |
| 357 | 20240621 | 131100 | 13399010300 | 39350 | 39300 | 39350 | 39300 | 69 |
| 358 | 20240621 | 131000 | 13396298550 | 39300 | 39300 | 39300 | 39250 | 281 |
| 359 | 20240621 | 130900 | 13385255700 | 39250 | 39300 | 39350 | 39200 | 1905 |
| 360 | 20240621 | 130800 | 13310496450 | 39250 | 39300 | 39300 | 39250 | 1256 |
| 361 | 20240621 | 130700 | 13261150600 | 39250 | 39300 | 39300 | 39250 | 2674 |
| 362 | 20240621 | 130600 | 13156177400 | 39250 | 39300 | 39350 | 39250 | 2428 |
| 363 | 20240621 | 130500 | 13060767950 | 39300 | 39300 | 39300 | 39250 | 430 |
| 364 | 20240621 | 130400 | 13043869250 | 39300 | 39300 | 39300 | 39300 | 492 |
| 365 | 20240621 | 130300 | 13024533650 | 39300 | 39350 | 39350 | 39300 | 739 |
| 366 | 20240621 | 130200 | 12995490400 | 39300 | 39300 | 39350 | 39300 | 877 |
| 367 | 20240621 | 130100 | 12961024000 | 39300 | 39300 | 39400 | 39300 | 6347 |
| 368 | 20240621 | 130000 | 12711578600 | 39300 | 39400 | 39400 | 39300 | 3843 |
| 369 | 20240621 | 125900 | 12560363700 | 39400 | 39400 | 39450 | 39350 | 395 |
| 370 | 20240621 | 125800 | 12544804700 | 39450 | 39400 | 39450 | 39350 | 627 |
| 371 | 20240621 | 125700 | 12520104350 | 39400 | 39400 | 39450 | 39400 | 155 |
| 372 | 20240621 | 125600 | 12513997300 | 39400 | 39400 | 39450 | 39400 | 1622 |
| 373 | 20240621 | 125500 | 12450078100 | 39400 | 39400 | 39450 | 39400 | 163 |
| 374 | 20240621 | 125400 | 12443654050 | 39400 | 39400 | 39450 | 39400 | 895 |
| 375 | 20240621 | 125300 | 12408390250 | 39400 | 39400 | 39450 | 39400 | 148 |
| 376 | 20240621 | 125200 | 12402558750 | 39400 | 39450 | 39450 | 39400 | 724 |
| 377 | 20240621 | 125100 | 12374007050 | 39450 | 39450 | 39500 | 39450 | 158 |
| 378 | 20240621 | 125000 | 12367772450 | 39450 | 39400 | 39500 | 39400 | 551 |
| 379 | 20240621 | 124900 | 12346031250 | 39450 | 39450 | 39500 | 39450 | 544 |
| 380 | 20240621 | 124800 | 12324568650 | 39400 | 39450 | 39450 | 39400 | 609 |
| 381 | 20240621 | 124700 | 12300572350 | 39400 | 39450 | 39450 | 39350 | 3079 |
| 382 | 20240621 | 124600 | 12179236600 | 39450 | 39450 | 39450 | 39400 | 260 |
| 383 | 20240621 | 124500 | 12168983750 | 39450 | 39400 | 39450 | 39400 | 4429 |
| 384 | 20240621 | 124400 | 11994454750 | 39400 | 39400 | 39450 | 39400 | 252 |
| 385 | 20240621 | 124300 | 11984522800 | 39450 | 39450 | 39500 | 39450 | 912 |
| 386 | 20240621 | 124200 | 11948544300 | 39450 | 39500 | 39500 | 39450 | 690 |
| 387 | 20240621 | 124100 | 11921322300 | 39500 | 39500 | 39500 | 39500 | 313 |
| 388 | 20240621 | 124000 | 11908958800 | 39500 | 39500 | 39500 | 39450 | 662 |
| 389 | 20240621 | 123900 | 11882812000 | 39500 | 39500 | 39550 | 39500 | 375 |
| 390 | 20240621 | 123800 | 11867997200 | 39550 | 39550 | 39550 | 39500 | 356 |
| 391 | 20240621 | 123700 | 11853934500 | 39550 | 39550 | 39550 | 39500 | 292 |
| 392 | 20240621 | 123600 | 11842395400 | 39500 | 39600 | 39600 | 39450 | 917 |
| 393 | 20240621 | 123500 | 11806149750 | 39600 | 39500 | 39600 | 39450 | 1325 |
| 394 | 20240621 | 123400 | 11753803250 | 39500 | 39500 | 39550 | 39450 | 252 |
| 395 | 20240621 | 123300 | 11743845500 | 39500 | 39450 | 39500 | 39450 | 351 |
| 396 | 20240621 | 123200 | 11729998200 | 39450 | 39500 | 39550 | 39450 | 1648 |
| 397 | 20240621 | 123100 | 11664938400 | 39500 | 39450 | 39500 | 39450 | 427 |
| 398 | 20240621 | 123000 | 11648077900 | 39500 | 39450 | 39550 | 39450 | 305 |
| 399 | 20240621 | 122900 | 11636031300 | 39450 | 39450 | 39500 | 39450 | 292 |
| 400 | 20240621 | 122800 | 11624501900 | 39450 | 39450 | 39500 | 39450 | 748 |
| 401 | 20240621 | 122700 | 11594963750 | 39450 | 39400 | 39450 | 39400 | 506 |
| 402 | 20240621 | 122600 | 11575005600 | 39400 | 39450 | 39500 | 39400 | 3625 |
| 403 | 20240621 | 122500 | 11432076900 | 39450 | 39500 | 39500 | 39450 | 1583 |
| 404 | 20240621 | 122400 | 11369626300 | 39500 | 39500 | 39500 | 39450 | 1123 |
| 405 | 20240621 | 122300 | 11325317800 | 39500 | 39550 | 39600 | 39500 | 9375 |
| 406 | 20240621 | 122200 | 10954758050 | 39600 | 39550 | 39600 | 39550 | 987 |
| 407 | 20240621 | 122100 | 10915714250 | 39550 | 39600 | 39600 | 39550 | 1394 |
| 408 | 20240621 | 122000 | 10860559850 | 39600 | 39550 | 39600 | 39550 | 305 |
| 409 | 20240621 | 121900 | 10848494750 | 39600 | 39550 | 39600 | 39550 | 955 |
| 410 | 20240621 | 121800 | 10810712700 | 39550 | 39550 | 39600 | 39550 | 423 |
| 411 | 20240621 | 121700 | 10793981500 | 39600 | 39600 | 39650 | 39550 | 12522 |
| 412 | 20240621 | 121600 | 10298243900 | 39650 | 39650 | 39650 | 39600 | 220 |
| 413 | 20240621 | 121500 | 10289530950 | 39650 | 39600 | 39650 | 39600 | 134 |
| 414 | 20240621 | 121400 | 10284224250 | 39650 | 39600 | 39650 | 39600 | 170 |
| 415 | 20240621 | 121300 | 10277485000 | 39650 | 39650 | 39650 | 39600 | 125 |
| 416 | 20240621 | 121200 | 10272531800 | 39650 | 39650 | 39650 | 39650 | 616 |
| 417 | 20240621 | 121100 | 10248107400 | 39650 | 39650 | 39650 | 39600 | 47 |
| 418 | 20240621 | 121000 | 10246244200 | 39650 | 39600 | 39650 | 39600 | 109 |
| 419 | 20240621 | 120900 | 10241926750 | 39600 | 39600 | 39650 | 39600 | 165 |
| 420 | 20240621 | 120800 | 10235389950 | 39600 | 39600 | 39650 | 39600 | 358 |
| 421 | 20240621 | 120700 | 10221212950 | 39600 | 39650 | 39650 | 39600 | 115 |
| 422 | 20240621 | 120600 | 10216655800 | 39650 | 39700 | 39700 | 39600 | 625 |
| 423 | 20240621 | 120500 | 10191874750 | 39650 | 39700 | 39700 | 39650 | 285 |
| 424 | 20240621 | 120400 | 10180573350 | 39700 | 39700 | 39700 | 39650 | 52 |
| 425 | 20240621 | 120300 | 10178511000 | 39650 | 39700 | 39700 | 39650 | 209 |
| 426 | 20240621 | 120200 | 10170223300 | 39650 | 39700 | 39700 | 39650 | 69 |
| 427 | 20240621 | 120100 | 10167486900 | 39700 | 39700 | 39700 | 39650 | 106 |
| 428 | 20240621 | 120000 | 10163283350 | 39700 | 39650 | 39700 | 39600 | 459 |
| 429 | 20240621 | 115900 | 10145075550 | 39650 | 39650 | 39650 | 39600 | 215 |
| 430 | 20240621 | 115800 | 10136557550 | 39600 | 39600 | 39650 | 39600 | 229 |
| 431 | 20240621 | 115700 | 10127481400 | 39650 | 39600 | 39650 | 39600 | 380 |
| 432 | 20240621 | 115600 | 10112425150 | 39650 | 39600 | 39650 | 39600 | 266 |
| 433 | 20240621 | 115500 | 10101881500 | 39650 | 39600 | 39650 | 39600 | 312 |
| 434 | 20240621 | 115400 | 10089518550 | 39600 | 39650 | 39700 | 39600 | 1098 |
| 435 | 20240621 | 115300 | 10046000400 | 39650 | 39650 | 39650 | 39650 | 65 |
| 436 | 20240621 | 115200 | 10043423150 | 39650 | 39650 | 39650 | 39650 | 944 |
| 437 | 20240621 | 115100 | 10005993550 | 39650 | 39650 | 39700 | 39650 | 72 |
| 438 | 20240621 | 115000 | 10003138050 | 39650 | 39700 | 39700 | 39650 | 488 |
| 439 | 20240621 | 114900 | 9983767550 | 39700 | 39700 | 39750 | 39700 | 28 |
| 440 | 20240621 | 114800 | 9982655450 | 39750 | 39750 | 39750 | 39700 | 180 |
| 441 | 20240621 | 114700 | 9975505800 | 39700 | 39700 | 39750 | 39700 | 152 |
| 442 | 20240621 | 114600 | 9969466900 | 39700 | 39650 | 39700 | 39650 | 681 |
| 443 | 20240621 | 114500 | 9942446850 | 39650 | 39650 | 39700 | 39650 | 280 |
| 444 | 20240621 | 114400 | 9931335150 | 39650 | 39650 | 39700 | 39650 | 208 |
| 445 | 20240621 | 114300 | 9923087250 | 39650 | 39650 | 39700 | 39650 | 611 |
| 446 | 20240621 | 114200 | 9898858750 | 39650 | 39650 | 39650 | 39650 | 305 |
| 447 | 20240621 | 114100 | 9886765500 | 39700 | 39700 | 39700 | 39650 | 3915 |
| 448 | 20240621 | 114000 | 9731515150 | 39700 | 39700 | 39700 | 39700 | 740 |
| 449 | 20240621 | 113900 | 9702137150 | 39700 | 39700 | 39750 | 39700 | 272 |
| 450 | 20240621 | 113800 | 9691337450 | 39700 | 39700 | 39700 | 39700 | 71 |
| 451 | 20240621 | 113700 | 9688518750 | 39700 | 39750 | 39750 | 39700 | 164 |
| 452 | 20240621 | 113600 | 9682002450 | 39750 | 39700 | 39750 | 39700 | 328 |
| 453 | 20240621 | 113500 | 9668979650 | 39750 | 39750 | 39750 | 39700 | 164 |
| 454 | 20240621 | 113400 | 9662466850 | 39750 | 39750 | 39750 | 39700 | 264 |
| 455 | 20240621 | 113300 | 9651979100 | 39700 | 39700 | 39700 | 39700 | 57 |
| 456 | 20240621 | 113200 | 9649716200 | 39750 | 39750 | 39750 | 39700 | 302 |
| 457 | 20240621 | 113100 | 9637714200 | 39700 | 39800 | 39800 | 39700 | 328 |
| 458 | 20240621 | 113000 | 9624680500 | 39750 | 39750 | 39800 | 39700 | 1052 |
| 459 | 20240621 | 112900 | 9582843600 | 39750 | 39750 | 39800 | 39750 | 614 |
| 460 | 20240621 | 112800 | 9558437050 | 39750 | 39800 | 39800 | 39750 | 754 |
| 461 | 20240621 | 112700 | 9528460450 | 39750 | 39800 | 39800 | 39750 | 379 |
| 462 | 20240621 | 112600 | 9513379550 | 39800 | 39750 | 39800 | 39750 | 311 |
| 463 | 20240621 | 112500 | 9501004200 | 39750 | 39750 | 39800 | 39750 | 141 |
| 464 | 20240621 | 112400 | 9495399150 | 39750 | 39750 | 39800 | 39750 | 55 |
| 465 | 20240621 | 112300 | 9493211250 | 39750 | 39800 | 39800 | 39750 | 426 |
| 466 | 20240621 | 112200 | 9476257000 | 39800 | 39800 | 39800 | 39800 | 72 |
| 467 | 20240621 | 112100 | 9473391400 | 39850 | 39800 | 39850 | 39800 | 383 |
| 468 | 20240621 | 112000 | 9458131750 | 39850 | 39750 | 39850 | 39750 | 1007 |
| 469 | 20240621 | 111900 | 9418040900 | 39800 | 39750 | 39800 | 39700 | 831 |
| 470 | 20240621 | 111800 | 9384990000 | 39750 | 39700 | 39750 | 39700 | 522 |
| 471 | 20240621 | 111700 | 9364250350 | 39700 | 39750 | 39750 | 39700 | 192 |
| 472 | 20240621 | 111600 | 9356627150 | 39700 | 39700 | 39750 | 39700 | 511 |
| 473 | 20240621 | 111500 | 9336323650 | 39750 | 39750 | 39750 | 39750 | 1420 |
| 474 | 20240621 | 111400 | 9279878650 | 39750 | 39750 | 39750 | 39700 | 240 |
| 475 | 20240621 | 111300 | 9270339450 | 39800 | 39650 | 39800 | 39650 | 869 |
| 476 | 20240621 | 111200 | 9235814100 | 39650 | 39650 | 39700 | 39650 | 162 |
| 477 | 20240621 | 111100 | 9229390550 | 39700 | 39650 | 39700 | 39650 | 226 |
| 478 | 20240621 | 111000 | 9220427750 | 39650 | 39650 | 39700 | 39650 | 232 |
| 479 | 20240621 | 110900 | 9211227350 | 39650 | 39700 | 39700 | 39650 | 286 |
| 480 | 20240621 | 110800 | 9199885450 | 39700 | 39700 | 39700 | 39650 | 2418 |
| 481 | 20240621 | 110700 | 9103971000 | 39700 | 39800 | 39800 | 39700 | 3637 |
| 482 | 20240621 | 110600 | 8959483700 | 39750 | 39800 | 39800 | 39750 | 149 |
| 483 | 20240621 | 110500 | 8953557150 | 39800 | 39750 | 39800 | 39750 | 237 |
| 484 | 20240621 | 110400 | 8944134850 | 39800 | 39800 | 39800 | 39750 | 178 |
| 485 | 20240621 | 110300 | 8937054600 | 39800 | 39800 | 39800 | 39750 | 133 |
| 486 | 20240621 | 110200 | 8931764550 | 39750 | 39750 | 39750 | 39750 | 339 |
| 487 | 20240621 | 110100 | 8918289300 | 39750 | 39750 | 39800 | 39750 | 153 |
| 488 | 20240621 | 110000 | 8912204350 | 39750 | 39750 | 39850 | 39750 | 447 |
| 489 | 20240621 | 105900 | 8894419300 | 39750 | 39750 | 39800 | 39700 | 1005 |
| 490 | 20240621 | 105800 | 8854469100 | 39750 | 39750 | 39800 | 39700 | 971 |
| 491 | 20240621 | 105700 | 8815869350 | 39750 | 39750 | 39800 | 39750 | 614 |
| 492 | 20240621 | 105600 | 8791457850 | 39700 | 39700 | 39750 | 39700 | 211 |
| 493 | 20240621 | 105500 | 8783081000 | 39700 | 39650 | 39700 | 39650 | 376 |
| 494 | 20240621 | 105400 | 8768162250 | 39700 | 39700 | 39700 | 39650 | 816 |
| 495 | 20240621 | 105300 | 8735794850 | 39700 | 39700 | 39700 | 39650 | 181 |
| 496 | 20240621 | 105200 | 8728611100 | 39700 | 39700 | 39800 | 39650 | 2162 |
| 497 | 20240621 | 105100 | 8642767500 | 39700 | 39650 | 39700 | 39650 | 1713 |
| 498 | 20240621 | 105000 | 8574841050 | 39650 | 39750 | 39750 | 39650 | 3318 |
| 499 | 20240621 | 104900 | 8443123000 | 39750 | 39750 | 39750 | 39700 | 474 |
| 500 | 20240621 | 104800 | 8424293500 | 39750 | 39750 | 39800 | 39750 | 4562 |
| 501 | 20240621 | 104700 | 8242952350 | 39750 | 39800 | 39800 | 39750 | 886 |
| 502 | 20240621 | 104600 | 8207713300 | 39800 | 39800 | 39850 | 39800 | 553 |
| 503 | 20240621 | 104500 | 8185701000 | 39800 | 39800 | 39800 | 39750 | 367 |
| 504 | 20240621 | 104400 | 8171096950 | 39800 | 39800 | 39800 | 39750 | 368 |
| 505 | 20240621 | 104300 | 8156455300 | 39800 | 39800 | 39800 | 39750 | 286 |
| 506 | 20240621 | 104200 | 8145073400 | 39800 | 39800 | 39850 | 39800 | 163 |
| 507 | 20240621 | 104100 | 8138585850 | 39800 | 39800 | 39800 | 39800 | 206 |
| 508 | 20240621 | 104000 | 8130387050 | 39800 | 39750 | 39850 | 39750 | 3662 |
| 509 | 20240621 | 103900 | 7984687050 | 39800 | 39750 | 39800 | 39750 | 676 |
| 510 | 20240621 | 103800 | 7957797700 | 39800 | 39800 | 39800 | 39750 | 834 |
| 511 | 20240621 | 103700 | 7924633700 | 39750 | 39800 | 39800 | 39750 | 358 |
| 512 | 20240621 | 103600 | 7910398550 | 39750 | 39850 | 39850 | 39750 | 1397 |
| 513 | 20240621 | 103500 | 7854811450 | 39800 | 39800 | 39850 | 39800 | 1337 |
| 514 | 20240621 | 103400 | 7801594850 | 39800 | 39850 | 39850 | 39800 | 2103 |
| 515 | 20240621 | 103300 | 7717859750 | 39800 | 39900 | 39900 | 39800 | 2210 |
| 516 | 20240621 | 103200 | 7629754800 | 39850 | 39850 | 39900 | 39850 | 232 |
| 517 | 20240621 | 103100 | 7620508950 | 39850 | 39850 | 39900 | 39800 | 776 |
| 518 | 20240621 | 103000 | 7589574550 | 39800 | 39750 | 39850 | 39750 | 934 |
| 519 | 20240621 | 102900 | 7552404250 | 39800 | 39750 | 39850 | 39750 | 569 |
| 520 | 20240621 | 102800 | 7529767600 | 39750 | 39800 | 39800 | 39750 | 985 |
| 521 | 20240621 | 102700 | 7490590350 | 39800 | 39800 | 39800 | 39750 | 1283 |
| 522 | 20240621 | 102600 | 7439550500 | 39800 | 39850 | 39850 | 39800 | 1769 |
| 523 | 20240621 | 102500 | 7369091050 | 39850 | 39850 | 39850 | 39850 | 222 |
| 524 | 20240621 | 102400 | 7360244350 | 39900 | 39900 | 39950 | 39900 | 119 |
| 525 | 20240621 | 102300 | 7355493600 | 39900 | 39800 | 39950 | 39750 | 553 |
| 526 | 20240621 | 102200 | 7333450150 | 39750 | 39900 | 39900 | 39750 | 3204 |
| 527 | 20240621 | 102100 | 7205827100 | 39950 | 39900 | 39950 | 39900 | 1564 |
| 528 | 20240621 | 102000 | 7143422500 | 39900 | 39950 | 39950 | 39900 | 516 |
| 529 | 20240621 | 101900 | 7122833400 | 39950 | 39950 | 39950 | 39900 | 1255 |
| 530 | 20240621 | 101800 | 7072725850 | 39950 | 39950 | 39950 | 39900 | 502 |
| 531 | 20240621 | 101700 | 7052680450 | 39900 | 39950 | 40000 | 39900 | 1061 |
| 532 | 20240621 | 101600 | 7010293150 | 39950 | 40000 | 40000 | 39950 | 45 |
| 533 | 20240621 | 101500 | 7008493700 | 39950 | 40000 | 40000 | 39950 | 724 |
| 534 | 20240621 | 101400 | 6979537700 | 40000 | 40050 | 40050 | 40000 | 681 |
| 535 | 20240621 | 101300 | 6952266650 | 40050 | 40000 | 40050 | 40000 | 648 |
| 536 | 20240621 | 101200 | 6926334900 | 40000 | 40000 | 40000 | 40000 | 406 |
| 537 | 20240621 | 101100 | 6910094900 | 40000 | 39950 | 40050 | 39950 | 978 |
| 538 | 20240621 | 101000 | 6871001300 | 39950 | 40100 | 40100 | 39950 | 1030 |
| 539 | 20240621 | 100900 | 6829799300 | 40050 | 40000 | 40050 | 40000 | 1065 |
| 540 | 20240621 | 100800 | 6787169500 | 40000 | 39950 | 40000 | 39950 | 1332 |
| 541 | 20240621 | 100700 | 6733893450 | 40000 | 40000 | 40000 | 40000 | 64 |
| 542 | 20240621 | 100600 | 6731333450 | 39950 | 40000 | 40000 | 39900 | 388 |
| 543 | 20240621 | 100500 | 6715833150 | 39950 | 40000 | 40050 | 39950 | 668 |
| 544 | 20240621 | 100400 | 6689115650 | 40000 | 39850 | 40000 | 39850 | 1811 |
| 545 | 20240621 | 100300 | 6616717500 | 39850 | 39900 | 39900 | 39850 | 212 |
| 546 | 20240621 | 100200 | 6608261450 | 39900 | 39850 | 39900 | 39850 | 361 |
| 547 | 20240621 | 100100 | 6593868150 | 39850 | 39900 | 39900 | 39850 | 245 |
| 548 | 20240621 | 100000 | 6584100150 | 39850 | 39850 | 40000 | 39850 | 600 |
| 549 | 20240621 | 095900 | 6560159250 | 39950 | 40000 | 40000 | 39850 | 3042 |
| 550 | 20240621 | 095800 | 6438695550 | 40000 | 39950 | 40000 | 39950 | 501 |
| 551 | 20240621 | 095700 | 6418659950 | 40000 | 40000 | 40050 | 39950 | 2709 |
| 552 | 20240621 | 095600 | 6310223350 | 40050 | 40050 | 40050 | 40000 | 118 |
| 553 | 20240621 | 095500 | 6305499950 | 40050 | 39950 | 40050 | 39900 | 1191 |
| 554 | 20240621 | 095400 | 6257854000 | 39950 | 39900 | 40000 | 39900 | 369 |
| 555 | 20240621 | 095300 | 6243103000 | 39900 | 39800 | 39950 | 39800 | 2179 |
| 556 | 20240621 | 095200 | 6156259150 | 39800 | 39800 | 39800 | 39750 | 535 |
| 557 | 20240621 | 095100 | 6134977450 | 39800 | 39800 | 39850 | 39800 | 905 |
| 558 | 20240621 | 095000 | 6098954200 | 39800 | 39850 | 39850 | 39800 | 446 |
| 559 | 20240621 | 094900 | 6081201450 | 39850 | 39900 | 39900 | 39750 | 653 |
| 560 | 20240621 | 094800 | 6055200450 | 39850 | 39700 | 39900 | 39700 | 2921 |
| 561 | 20240621 | 094700 | 5939027150 | 39700 | 39750 | 39800 | 39700 | 2186 |
| 562 | 20240621 | 094600 | 5852212450 | 39800 | 39800 | 39800 | 39750 | 909 |
| 563 | 20240621 | 094500 | 5816047200 | 39800 | 39900 | 39900 | 39650 | 7489 |
| 564 | 20240621 | 094400 | 5518378900 | 39900 | 39900 | 39900 | 39850 | 1575 |
| 565 | 20240621 | 094300 | 5455556750 | 39900 | 39900 | 39900 | 39850 | 474 |
| 566 | 20240621 | 094200 | 5436652000 | 39950 | 39800 | 40000 | 39800 | 1777 |
| 567 | 20240621 | 094100 | 5365854850 | 39800 | 39850 | 39850 | 39800 | 1790 |
| 568 | 20240621 | 094000 | 5294599300 | 39850 | 40050 | 40100 | 39850 | 3428 |
| 569 | 20240621 | 093900 | 5157573000 | 40100 | 40050 | 40100 | 40050 | 100 |
| 570 | 20240621 | 093800 | 5153564050 | 40100 | 40100 | 40100 | 40050 | 2318 |
| 571 | 20240621 | 093700 | 5060689000 | 40100 | 40200 | 40200 | 40100 | 1245 |
| 572 | 20240621 | 093600 | 5010719100 | 40200 | 40100 | 40200 | 40050 | 1478 |
| 573 | 20240621 | 093500 | 4951466850 | 40100 | 40200 | 40250 | 40100 | 2823 |
| 574 | 20240621 | 093400 | 4838078450 | 40200 | 40250 | 40250 | 40150 | 1502 |
| 575 | 20240621 | 093300 | 4777685800 | 40250 | 40250 | 40300 | 40250 | 2148 |
| 576 | 20240621 | 093200 | 4691204400 | 40250 | 40300 | 40350 | 40250 | 9563 |
| 577 | 20240621 | 093100 | 4306097600 | 40300 | 40300 | 40350 | 40250 | 5597 |
| 578 | 20240621 | 093000 | 4080456400 | 40300 | 40150 | 40300 | 40150 | 6516 |
| 579 | 20240621 | 092900 | 3818228350 | 40200 | 40100 | 40200 | 40100 | 4327 |
| 580 | 20240621 | 092800 | 3644585350 | 40150 | 40100 | 40150 | 40100 | 456 |
| 581 | 20240621 | 092700 | 3626284100 | 40100 | 40000 | 40150 | 39950 | 2301 |
| 582 | 20240621 | 092600 | 3534094550 | 40000 | 39900 | 40050 | 39900 | 1394 |
| 583 | 20240621 | 092500 | 3478443950 | 39900 | 40100 | 40100 | 39900 | 2224 |
| 584 | 20240621 | 092400 | 3389484100 | 40100 | 40150 | 40150 | 40050 | 4099 |
| 585 | 20240621 | 092300 | 3224989750 | 40150 | 40050 | 40150 | 40050 | 973 |
| 586 | 20240621 | 092200 | 3185970650 | 40050 | 40150 | 40200 | 40050 | 4635 |
| 587 | 20240621 | 092100 | 2999778100 | 40150 | 40100 | 40150 | 40050 | 3637 |
| 588 | 20240621 | 092000 | 2853903400 | 40100 | 39950 | 40100 | 39950 | 4601 |
| 589 | 20240621 | 091900 | 2669715650 | 39950 | 39900 | 40000 | 39850 | 3285 |
| 590 | 20240621 | 091800 | 2538574200 | 39950 | 39900 | 40000 | 39750 | 1220 |
| 591 | 20240621 | 091700 | 2489925200 | 39950 | 39750 | 40000 | 39750 | 3044 |
| 592 | 20240621 | 091600 | 2368521100 | 39750 | 39700 | 39750 | 39650 | 707 |
| 593 | 20240621 | 091500 | 2340437600 | 39650 | 39750 | 39750 | 39650 | 2006 |
| 594 | 20240621 | 091400 | 2260814500 | 39750 | 39600 | 39750 | 39600 | 3375 |
| 595 | 20240621 | 091300 | 2126994850 | 39600 | 39650 | 39700 | 39600 | 2667 |
| 596 | 20240621 | 091200 | 2021327100 | 39650 | 39750 | 39800 | 39650 | 2202 |
| 597 | 20240621 | 091100 | 1933906750 | 39750 | 39850 | 39850 | 39700 | 4408 |
| 598 | 20240621 | 091000 | 1758700800 | 39850 | 40000 | 40000 | 39800 | 1977 |
| 599 | 20240621 | 090900 | 1679823650 | 40000 | 40100 | 40100 | 40000 | 5701 |
| 600 | 20240621 | 090800 | 1451423000 | 40050 | 39950 | 40100 | 39950 | 6043 |
| 601 | 20240621 | 090700 | 1209409450 | 39950 | 39950 | 40000 | 39950 | 2037 |
| 602 | 20240621 | 090600 | 1127985850 | 39950 | 39850 | 39950 | 39800 | 3111 |
| 603 | 20240621 | 090500 | 1003893550 | 39800 | 39850 | 39850 | 39750 | 696 |
| 604 | 20240621 | 090400 | 976185400 | 39850 | 39800 | 39850 | 39700 | 2232 |
| 605 | 20240621 | 090300 | 887387200 | 39900 | 39950 | 40000 | 39800 | 4224 |
| 606 | 20240621 | 090200 | 718906100 | 39950 | 39950 | 40050 | 39800 | 4425 |
| 607 | 20240621 | 090100 | 542112200 | 39900 | 39900 | 40100 | 39850 | 4905 |
| 608 | 20240621 | 090000 | 346028300 | 39900 | 39650 | 39950 | 39550 | 8529 |