35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240620 | 192400 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 84373 |
| 3 | 20240620 | 192300 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 4 | 20240620 | 192200 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 5 | 20240620 | 192100 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 6 | 20240620 | 192000 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 7 | 20240620 | 191900 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 8 | 20240620 | 191800 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 9 | 20240620 | 191700 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 10 | 20240620 | 191600 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 11 | 20240620 | 191500 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 12 | 20240620 | 191400 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 13 | 20240620 | 191300 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 14 | 20240620 | 191200 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 15 | 20240620 | 191100 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 16 | 20240620 | 191000 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 17 | 20240620 | 190900 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 18 | 20240620 | 190800 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 19 | 20240620 | 190700 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 20 | 20240620 | 190600 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 21 | 20240620 | 190500 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 22 | 20240620 | 190400 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 23 | 20240620 | 190300 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 24 | 20240620 | 190200 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 25 | 20240620 | 190100 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 26 | 20240620 | 190000 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 27 | 20240620 | 185900 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 28 | 20240620 | 185800 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 29 | 20240620 | 185700 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 30 | 20240620 | 185600 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 31 | 20240620 | 185500 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 32 | 20240620 | 185400 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 84373 |
| 33 | 20240620 | 185300 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 34 | 20240620 | 185200 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 35 | 20240620 | 185100 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 36 | 20240620 | 185000 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 37 | 20240620 | 184900 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 38 | 20240620 | 184800 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 39 | 20240620 | 184700 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 40 | 20240620 | 184600 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 41 | 20240620 | 184500 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 42 | 20240620 | 184400 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 43 | 20240620 | 184300 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 44 | 20240620 | 184200 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 45 | 20240620 | 184100 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 46 | 20240620 | 184000 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 47 | 20240620 | 183900 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 48 | 20240620 | 183800 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 49 | 20240620 | 183700 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 50 | 20240620 | 183600 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 51 | 20240620 | 183500 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 52 | 20240620 | 183400 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 53 | 20240620 | 183300 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 54 | 20240620 | 183200 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 55 | 20240620 | 183100 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 56 | 20240620 | 183000 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 57 | 20240620 | 182900 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 58 | 20240620 | 182800 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 59 | 20240620 | 182700 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 60 | 20240620 | 182600 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 61 | 20240620 | 182500 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 62 | 20240620 | 182400 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 84373 |
| 63 | 20240620 | 182300 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 64 | 20240620 | 182200 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 65 | 20240620 | 182100 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 66 | 20240620 | 182000 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 67 | 20240620 | 181900 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 68 | 20240620 | 181800 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 69 | 20240620 | 181700 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 70 | 20240620 | 181600 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 71 | 20240620 | 181500 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 72 | 20240620 | 181400 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 73 | 20240620 | 181300 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 74 | 20240620 | 181200 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 75 | 20240620 | 181100 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 76 | 20240620 | 181000 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 77 | 20240620 | 180900 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 78 | 20240620 | 180800 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 79 | 20240620 | 180700 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 80 | 20240620 | 180600 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 81 | 20240620 | 180500 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 82 | 20240620 | 180400 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 83 | 20240620 | 180300 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 84 | 20240620 | 180200 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 85 | 20240620 | 180100 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 86 | 20240620 | 180000 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 87 | 20240620 | 175900 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 88 | 20240620 | 175800 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 89 | 20240620 | 175700 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 90 | 20240620 | 175600 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 91 | 20240620 | 175500 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 92 | 20240620 | 175400 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 84373 |
| 93 | 20240620 | 175300 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 94 | 20240620 | 175200 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 95 | 20240620 | 175100 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 96 | 20240620 | 175000 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 97 | 20240620 | 174900 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 98 | 20240620 | 174800 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 99 | 20240620 | 174700 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 100 | 20240620 | 174600 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 101 | 20240620 | 174500 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 102 | 20240620 | 174400 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 103 | 20240620 | 174300 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 104 | 20240620 | 174200 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 105 | 20240620 | 174100 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 106 | 20240620 | 174000 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 107 | 20240620 | 173900 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 108 | 20240620 | 173800 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 109 | 20240620 | 173700 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 110 | 20240620 | 173600 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 111 | 20240620 | 173500 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 112 | 20240620 | 173400 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 113 | 20240620 | 173300 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 114 | 20240620 | 173200 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 115 | 20240620 | 173100 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 116 | 20240620 | 173000 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 117 | 20240620 | 172900 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 118 | 20240620 | 172800 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 119 | 20240620 | 172700 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 120 | 20240620 | 172600 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 121 | 20240620 | 172500 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 122 | 20240620 | 172400 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 84373 |
| 123 | 20240620 | 172300 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 124 | 20240620 | 172200 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 125 | 20240620 | 172100 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 126 | 20240620 | 172000 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 127 | 20240620 | 171900 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 128 | 20240620 | 171800 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 129 | 20240620 | 171700 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 130 | 20240620 | 171600 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 131 | 20240620 | 171500 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 132 | 20240620 | 171400 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 133 | 20240620 | 171300 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 134 | 20240620 | 171200 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 135 | 20240620 | 171100 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 136 | 20240620 | 171000 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 137 | 20240620 | 170900 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 138 | 20240620 | 170800 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 139 | 20240620 | 170700 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 140 | 20240620 | 170600 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 141 | 20240620 | 170500 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 142 | 20240620 | 170400 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 143 | 20240620 | 170300 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 144 | 20240620 | 170200 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 145 | 20240620 | 170100 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 146 | 20240620 | 170000 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 147 | 20240620 | 165900 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 148 | 20240620 | 165800 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 149 | 20240620 | 165700 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 150 | 20240620 | 165600 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 151 | 20240620 | 165500 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 152 | 20240620 | 165400 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 84373 |
| 153 | 20240620 | 165300 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 154 | 20240620 | 165200 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 155 | 20240620 | 165100 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 156 | 20240620 | 165000 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 157 | 20240620 | 164900 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 158 | 20240620 | 164800 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 159 | 20240620 | 164700 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 160 | 20240620 | 164600 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 161 | 20240620 | 164500 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 162 | 20240620 | 164400 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 163 | 20240620 | 164300 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 164 | 20240620 | 164200 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 165 | 20240620 | 164100 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 166 | 20240620 | 164000 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 167 | 20240620 | 163900 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 168 | 20240620 | 163800 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 169 | 20240620 | 163700 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 170 | 20240620 | 163600 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 171 | 20240620 | 163500 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 172 | 20240620 | 163400 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 173 | 20240620 | 163300 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 174 | 20240620 | 163200 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 175 | 20240620 | 163100 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 176 | 20240620 | 163000 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 177 | 20240620 | 162900 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 178 | 20240620 | 162800 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 179 | 20240620 | 162700 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 180 | 20240620 | 162600 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 181 | 20240620 | 162500 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 182 | 20240620 | 162400 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 84373 |
| 183 | 20240620 | 162300 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 184 | 20240620 | 162200 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 185 | 20240620 | 162100 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 186 | 20240620 | 162000 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 187 | 20240620 | 161900 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 188 | 20240620 | 161800 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 189 | 20240620 | 161700 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 190 | 20240620 | 161600 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 191 | 20240620 | 161500 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 192 | 20240620 | 161400 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 193 | 20240620 | 161300 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 194 | 20240620 | 161200 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 195 | 20240620 | 161100 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 196 | 20240620 | 161000 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 197 | 20240620 | 160900 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 198 | 20240620 | 160800 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 199 | 20240620 | 160700 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 200 | 20240620 | 160600 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 201 | 20240620 | 160500 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 202 | 20240620 | 160400 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 203 | 20240620 | 160300 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 204 | 20240620 | 160200 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 205 | 20240620 | 160100 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 206 | 20240620 | 160000 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 207 | 20240620 | 155900 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 208 | 20240620 | 155800 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 209 | 20240620 | 155700 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 210 | 20240620 | 155600 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 211 | 20240620 | 155500 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 212 | 20240620 | 155400 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 84373 |
| 213 | 20240620 | 155300 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 214 | 20240620 | 155200 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 215 | 20240620 | 155100 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 216 | 20240620 | 155000 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 217 | 20240620 | 154900 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 218 | 20240620 | 154800 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 219 | 20240620 | 154700 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 220 | 20240620 | 154600 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 221 | 20240620 | 154500 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 222 | 20240620 | 154400 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 223 | 20240620 | 154300 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 224 | 20240620 | 154200 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 225 | 20240620 | 154100 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 226 | 20240620 | 154000 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 227 | 20240620 | 153900 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 228 | 20240620 | 153800 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 229 | 20240620 | 153700 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 230 | 20240620 | 153600 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 231 | 20240620 | 153500 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 232 | 20240620 | 153400 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 233 | 20240620 | 153300 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 234 | 20240620 | 153200 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 235 | 20240620 | 153100 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 236 | 20240620 | 153000 | 440448496350 | 41750 | 41750 | 41750 | 41750 | 84373 |
| 237 | 20240620 | 152900 | 436925923600 | 41500 | 41500 | 41500 | 41500 | 0 |
| 238 | 20240620 | 152800 | 436925923600 | 41500 | 41500 | 41500 | 41500 | 0 |
| 239 | 20240620 | 152700 | 436925923600 | 41500 | 41500 | 41500 | 41500 | 0 |
| 240 | 20240620 | 152600 | 436925923600 | 41500 | 41500 | 41500 | 41500 | 0 |
| 241 | 20240620 | 152500 | 436925923600 | 41500 | 41500 | 41500 | 41500 | 0 |
| 242 | 20240620 | 152400 | 436925923600 | 41500 | 41500 | 41500 | 41500 | 0 |
| 243 | 20240620 | 152300 | 436925923600 | 41500 | 41500 | 41500 | 41500 | 0 |
| 244 | 20240620 | 152200 | 436925923600 | 41500 | 41500 | 41500 | 41500 | 0 |
| 245 | 20240620 | 152100 | 436925923600 | 41500 | 41500 | 41500 | 41500 | 0 |
| 246 | 20240620 | 152000 | 436925923600 | 41500 | 41500 | 41500 | 41500 | 0 |
| 247 | 20240620 | 151900 | 436925923600 | 41500 | 41450 | 41650 | 41450 | 32197 |
| 248 | 20240620 | 151800 | 435587192450 | 41450 | 41500 | 41500 | 41400 | 15598 |
| 249 | 20240620 | 151700 | 434940913850 | 41450 | 41500 | 41550 | 41450 | 7261 |
| 250 | 20240620 | 151600 | 434639679850 | 41500 | 41600 | 41650 | 41450 | 11465 |
| 251 | 20240620 | 151500 | 434163100950 | 41600 | 41450 | 41600 | 41400 | 11723 |
| 252 | 20240620 | 151400 | 433676228200 | 41450 | 41450 | 41600 | 41450 | 6761 |
| 253 | 20240620 | 151300 | 433395694500 | 41400 | 41500 | 41550 | 41400 | 9696 |
| 254 | 20240620 | 151200 | 432993652100 | 41500 | 41550 | 41600 | 41500 | 7216 |
| 255 | 20240620 | 151100 | 432693969550 | 41550 | 41500 | 41600 | 41500 | 4230 |
| 256 | 20240620 | 151000 | 432518182400 | 41550 | 41600 | 41600 | 41450 | 8473 |
| 257 | 20240620 | 150900 | 432166562050 | 41600 | 41700 | 41700 | 41550 | 8175 |
| 258 | 20240620 | 150800 | 431826419100 | 41700 | 41800 | 41850 | 41650 | 7444 |
| 259 | 20240620 | 150700 | 431515763000 | 41800 | 41850 | 41950 | 41750 | 15512 |
| 260 | 20240620 | 150600 | 430866400250 | 41900 | 41750 | 41900 | 41750 | 19518 |
| 261 | 20240620 | 150500 | 430050091750 | 41750 | 41600 | 41800 | 41550 | 12569 |
| 262 | 20240620 | 150400 | 429526224800 | 41600 | 41500 | 41600 | 41450 | 9459 |
| 263 | 20240620 | 150300 | 429133498700 | 41500 | 41450 | 41500 | 41350 | 11306 |
| 264 | 20240620 | 150200 | 428665050800 | 41450 | 41550 | 41600 | 41250 | 17539 |
| 265 | 20240620 | 150100 | 427939091800 | 41550 | 41700 | 41700 | 41500 | 9251 |
| 266 | 20240620 | 150000 | 427554162500 | 41700 | 41750 | 41750 | 41550 | 5600 |
| 267 | 20240620 | 145900 | 427320959300 | 41700 | 41500 | 41750 | 41450 | 8853 |
| 268 | 20240620 | 145800 | 426952675350 | 41500 | 41550 | 41650 | 41500 | 7268 |
| 269 | 20240620 | 145700 | 426650568250 | 41550 | 41500 | 41650 | 41450 | 6477 |
| 270 | 20240620 | 145600 | 426381464300 | 41500 | 41600 | 41650 | 41500 | 9063 |
| 271 | 20240620 | 145500 | 426004840200 | 41600 | 41550 | 41650 | 41450 | 9066 |
| 272 | 20240620 | 145400 | 425628337500 | 41550 | 41700 | 41750 | 41500 | 9163 |
| 273 | 20240620 | 145300 | 425247086600 | 41700 | 41650 | 41800 | 41650 | 9391 |
| 274 | 20240620 | 145200 | 424855417850 | 41650 | 41600 | 41750 | 41500 | 12906 |
| 275 | 20240620 | 145100 | 424318809850 | 41600 | 41850 | 41900 | 41550 | 14964 |
| 276 | 20240620 | 145000 | 423694809550 | 41800 | 41750 | 41900 | 41700 | 6491 |
| 277 | 20240620 | 144900 | 423423469600 | 41800 | 41900 | 41900 | 41700 | 13879 |
| 278 | 20240620 | 144800 | 422843422050 | 41900 | 42000 | 42050 | 41800 | 9899 |
| 279 | 20240620 | 144700 | 422428713150 | 42050 | 41900 | 42100 | 41900 | 10684 |
| 280 | 20240620 | 144600 | 421979639800 | 41950 | 42100 | 42200 | 41900 | 25134 |
| 281 | 20240620 | 144500 | 420922789850 | 42050 | 41950 | 42150 | 41800 | 29443 |
| 282 | 20240620 | 144400 | 419686174200 | 41900 | 41650 | 41950 | 41650 | 14818 |
| 283 | 20240620 | 144300 | 419066933600 | 41600 | 41800 | 41850 | 41550 | 19021 |
| 284 | 20240620 | 144200 | 418273841550 | 41800 | 41950 | 42300 | 41650 | 102310 |
| 285 | 20240620 | 144100 | 413973221600 | 41950 | 41850 | 42000 | 41800 | 27285 |
| 286 | 20240620 | 144000 | 412829341700 | 41900 | 41850 | 41950 | 41750 | 27093 |
| 287 | 20240620 | 143900 | 411695065100 | 41850 | 41950 | 41950 | 41700 | 29031 |
| 288 | 20240620 | 143800 | 410481140200 | 41950 | 41700 | 41950 | 41500 | 36916 |
| 289 | 20240620 | 143700 | 408939687200 | 41700 | 41350 | 41700 | 41300 | 17544 |
| 290 | 20240620 | 143600 | 408211007300 | 41300 | 41450 | 41450 | 41300 | 2770 |
| 291 | 20240620 | 143500 | 408096377600 | 41450 | 41450 | 41450 | 41400 | 2715 |
| 292 | 20240620 | 143400 | 407983903400 | 41400 | 41300 | 41450 | 41300 | 6289 |
| 293 | 20240620 | 143300 | 407723902250 | 41300 | 41250 | 41300 | 41100 | 5829 |
| 294 | 20240620 | 143200 | 407483737000 | 41250 | 41300 | 41350 | 41200 | 4591 |
| 295 | 20240620 | 143100 | 407294216300 | 41300 | 41300 | 41350 | 41250 | 3554 |
| 296 | 20240620 | 143000 | 407147440150 | 41300 | 41300 | 41350 | 41300 | 2084 |
| 297 | 20240620 | 142900 | 407061335850 | 41350 | 41200 | 41400 | 41200 | 4979 |
| 298 | 20240620 | 142800 | 406855605350 | 41200 | 41150 | 41300 | 41050 | 13135 |
| 299 | 20240620 | 142700 | 406314523800 | 41100 | 41350 | 41350 | 41050 | 12167 |
| 300 | 20240620 | 142600 | 405813108550 | 41350 | 41550 | 41600 | 41300 | 10524 |
| 301 | 20240620 | 142500 | 405377482400 | 41550 | 41650 | 41700 | 41450 | 11952 |
| 302 | 20240620 | 142400 | 404880853600 | 41600 | 41800 | 41850 | 41600 | 15062 |
| 303 | 20240620 | 142300 | 404251949400 | 41800 | 41700 | 41800 | 41550 | 14602 |
| 304 | 20240620 | 142200 | 403643615750 | 41650 | 41750 | 41800 | 41550 | 14971 |
| 305 | 20240620 | 142100 | 403019862750 | 41750 | 41350 | 41750 | 41350 | 28281 |
| 306 | 20240620 | 142000 | 401843586800 | 41400 | 41300 | 41400 | 41300 | 1720 |
| 307 | 20240620 | 141900 | 401772427250 | 41350 | 41400 | 41450 | 41300 | 4741 |
| 308 | 20240620 | 141800 | 401576252450 | 41400 | 41300 | 41400 | 41200 | 7474 |
| 309 | 20240620 | 141700 | 401267651100 | 41250 | 41300 | 41300 | 41200 | 4444 |
| 310 | 20240620 | 141600 | 401084419950 | 41250 | 41250 | 41300 | 41250 | 2634 |
| 311 | 20240620 | 141500 | 400975740800 | 41250 | 41300 | 41350 | 41200 | 3763 |
| 312 | 20240620 | 141400 | 400820530300 | 41300 | 41350 | 41400 | 41300 | 4628 |
| 313 | 20240620 | 141300 | 400629205250 | 41350 | 41300 | 41450 | 41300 | 5090 |
| 314 | 20240620 | 141200 | 400418571400 | 41300 | 41350 | 41400 | 41300 | 3944 |
| 315 | 20240620 | 141100 | 400255523650 | 41400 | 41350 | 41400 | 41300 | 2878 |
| 316 | 20240620 | 141000 | 400136539850 | 41300 | 41550 | 41600 | 41300 | 7761 |
| 317 | 20240620 | 140900 | 399815081800 | 41550 | 41450 | 41600 | 41400 | 24494 |
| 318 | 20240620 | 140800 | 398797705050 | 41450 | 41400 | 41500 | 41350 | 12564 |
| 319 | 20240620 | 140700 | 398276885950 | 41400 | 41300 | 41450 | 41200 | 9314 |
| 320 | 20240620 | 140600 | 397891575400 | 41250 | 41450 | 41450 | 41250 | 8456 |
| 321 | 20240620 | 140500 | 397542107700 | 41400 | 41200 | 41450 | 41150 | 24960 |
| 322 | 20240620 | 140400 | 396510821350 | 41200 | 41150 | 41200 | 41050 | 4807 |
| 323 | 20240620 | 140300 | 396313166300 | 41150 | 41000 | 41200 | 40950 | 9904 |
| 324 | 20240620 | 140200 | 395905912250 | 40950 | 40950 | 41000 | 40900 | 2692 |
| 325 | 20240620 | 140100 | 395795619800 | 40950 | 41050 | 41050 | 40950 | 2402 |
| 326 | 20240620 | 140000 | 395697088650 | 41000 | 40950 | 41100 | 40950 | 8060 |
| 327 | 20240620 | 135900 | 395366377600 | 41000 | 40800 | 41050 | 40750 | 3749 |
| 328 | 20240620 | 135800 | 395213076550 | 40800 | 40800 | 40850 | 40750 | 2933 |
| 329 | 20240620 | 135700 | 395093465250 | 40800 | 40850 | 40850 | 40750 | 1779 |
| 330 | 20240620 | 135600 | 395020895450 | 40850 | 40850 | 40850 | 40750 | 4966 |
| 331 | 20240620 | 135500 | 394818228000 | 40850 | 40800 | 40850 | 40700 | 3189 |
| 332 | 20240620 | 135400 | 394688177900 | 40800 | 40800 | 40850 | 40700 | 5967 |
| 333 | 20240620 | 135300 | 394444975100 | 40850 | 41000 | 41050 | 40800 | 5234 |
| 334 | 20240620 | 135200 | 394230852300 | 41000 | 40950 | 41150 | 40900 | 12641 |
| 335 | 20240620 | 135100 | 393712056950 | 40950 | 40900 | 41000 | 40850 | 7174 |
| 336 | 20240620 | 135000 | 393418362200 | 40900 | 40750 | 40900 | 40650 | 13028 |
| 337 | 20240620 | 134900 | 392887635300 | 40750 | 40850 | 40850 | 40700 | 3819 |
| 338 | 20240620 | 134800 | 392731931200 | 40850 | 40850 | 40900 | 40750 | 5126 |
| 339 | 20240620 | 134700 | 392522682250 | 40850 | 40900 | 40900 | 40850 | 1594 |
| 340 | 20240620 | 134600 | 392457501750 | 40900 | 40900 | 40900 | 40850 | 1473 |
| 341 | 20240620 | 134500 | 392397285000 | 40900 | 40900 | 40950 | 40850 | 2510 |
| 342 | 20240620 | 134400 | 392294640700 | 40900 | 40900 | 40950 | 40800 | 3982 |
| 343 | 20240620 | 134300 | 392131859250 | 40900 | 40700 | 40950 | 40650 | 7803 |
| 344 | 20240620 | 134200 | 391813928850 | 40750 | 40750 | 40850 | 40700 | 14124 |
| 345 | 20240620 | 134100 | 391238064450 | 40750 | 40900 | 40950 | 40700 | 31474 |
| 346 | 20240620 | 134000 | 389953146550 | 40950 | 41050 | 41050 | 40900 | 7546 |
| 347 | 20240620 | 133900 | 389644092300 | 41000 | 41200 | 41200 | 40950 | 11284 |
| 348 | 20240620 | 133800 | 389180889300 | 41200 | 41050 | 41250 | 41050 | 7331 |
| 349 | 20240620 | 133700 | 388879338050 | 41050 | 41250 | 41300 | 41000 | 16753 |
| 350 | 20240620 | 133600 | 388190941050 | 41250 | 41450 | 41500 | 41150 | 10420 |
| 351 | 20240620 | 133500 | 387760159850 | 41450 | 41600 | 41600 | 41450 | 5053 |
| 352 | 20240620 | 133400 | 387550277650 | 41600 | 41550 | 41600 | 41450 | 7216 |
| 353 | 20240620 | 133300 | 387250565450 | 41500 | 41500 | 41600 | 41450 | 13040 |
| 354 | 20240620 | 133200 | 386708981250 | 41500 | 41300 | 41550 | 41300 | 14112 |
| 355 | 20240620 | 133100 | 386123757900 | 41300 | 41400 | 41400 | 41250 | 6328 |
| 356 | 20240620 | 133000 | 385862358000 | 41400 | 41300 | 41450 | 41200 | 13773 |
| 357 | 20240620 | 132900 | 385293047500 | 41300 | 41100 | 41400 | 41050 | 12841 |
| 358 | 20240620 | 132800 | 384762951200 | 41200 | 41050 | 41250 | 41050 | 13396 |
| 359 | 20240620 | 132700 | 384211944200 | 41150 | 41000 | 41200 | 40900 | 13660 |
| 360 | 20240620 | 132600 | 383651134150 | 41050 | 41250 | 41250 | 40900 | 31834 |
| 361 | 20240620 | 132500 | 382344272050 | 41200 | 41300 | 41450 | 41150 | 18362 |
| 362 | 20240620 | 132400 | 381586475450 | 41250 | 41500 | 41550 | 41250 | 18659 |
| 363 | 20240620 | 132300 | 380814460700 | 41500 | 41350 | 41600 | 41350 | 14012 |
| 364 | 20240620 | 132200 | 380233138800 | 41350 | 41600 | 41700 | 41350 | 15914 |
| 365 | 20240620 | 132100 | 379572304950 | 41650 | 41850 | 41900 | 41350 | 41872 |
| 366 | 20240620 | 132000 | 377828953150 | 41850 | 42050 | 42100 | 41750 | 50028 |
| 367 | 20240620 | 131900 | 375729903600 | 42050 | 41700 | 42050 | 41700 | 43988 |
| 368 | 20240620 | 131800 | 373886342300 | 41750 | 41750 | 41900 | 41600 | 31115 |
| 369 | 20240620 | 131700 | 372586886250 | 41750 | 41800 | 42000 | 41600 | 97840 |
| 370 | 20240620 | 131600 | 368488700450 | 41800 | 41450 | 41950 | 41400 | 94996 |
| 371 | 20240620 | 131500 | 364529580550 | 41450 | 41000 | 41450 | 40900 | 50834 |
| 372 | 20240620 | 131400 | 362434105400 | 41000 | 40950 | 41000 | 40900 | 4527 |
| 373 | 20240620 | 131300 | 362248733650 | 40950 | 41000 | 41050 | 40900 | 9021 |
| 374 | 20240620 | 131200 | 361879146300 | 41000 | 40850 | 41000 | 40850 | 3778 |
| 375 | 20240620 | 131100 | 361724491750 | 40850 | 40700 | 40900 | 40650 | 7522 |
| 376 | 20240620 | 131000 | 361417740050 | 40700 | 40650 | 40700 | 40600 | 2654 |
| 377 | 20240620 | 130900 | 361309840700 | 40700 | 40650 | 40700 | 40600 | 1220 |
| 378 | 20240620 | 130800 | 361260244550 | 40650 | 40600 | 40650 | 40550 | 2381 |
| 379 | 20240620 | 130700 | 361163536700 | 40600 | 40500 | 40600 | 40400 | 9157 |
| 380 | 20240620 | 130600 | 360792803750 | 40500 | 40600 | 40600 | 40500 | 7970 |
| 381 | 20240620 | 130500 | 360469806100 | 40600 | 40700 | 40700 | 40600 | 4030 |
| 382 | 20240620 | 130400 | 360306077050 | 40700 | 40750 | 40750 | 40650 | 2017 |
| 383 | 20240620 | 130300 | 360223950000 | 40750 | 40750 | 40800 | 40650 | 1801 |
| 384 | 20240620 | 130200 | 360150621400 | 40700 | 40850 | 40850 | 40700 | 4997 |
| 385 | 20240620 | 130100 | 359946916300 | 40850 | 40750 | 40850 | 40650 | 4790 |
| 386 | 20240620 | 130000 | 359751573800 | 40750 | 40600 | 40750 | 40500 | 10760 |
| 387 | 20240620 | 125900 | 359314602200 | 40600 | 40700 | 40700 | 40550 | 9620 |
| 388 | 20240620 | 125800 | 358923866450 | 40700 | 40800 | 40800 | 40650 | 4474 |
| 389 | 20240620 | 125700 | 358741653000 | 40800 | 40800 | 40850 | 40750 | 4826 |
| 390 | 20240620 | 125600 | 358544800450 | 40850 | 40850 | 40850 | 40800 | 4468 |
| 391 | 20240620 | 125500 | 358362466500 | 40800 | 40850 | 40850 | 40750 | 3555 |
| 392 | 20240620 | 125400 | 358217434450 | 40850 | 40850 | 40900 | 40700 | 8009 |
| 393 | 20240620 | 125300 | 357890679900 | 40850 | 40850 | 40900 | 40800 | 5447 |
| 394 | 20240620 | 125200 | 357668182300 | 40850 | 40900 | 40950 | 40850 | 2918 |
| 395 | 20240620 | 125100 | 357548805450 | 40950 | 41000 | 41000 | 40900 | 2374 |
| 396 | 20240620 | 125000 | 357451679450 | 40950 | 40900 | 41000 | 40900 | 4200 |
| 397 | 20240620 | 124900 | 357279763000 | 40950 | 40950 | 40950 | 40900 | 2327 |
| 398 | 20240620 | 124800 | 357184540800 | 40950 | 40950 | 40950 | 40900 | 1918 |
| 399 | 20240620 | 124700 | 357106048400 | 40950 | 41000 | 41000 | 40900 | 4800 |
| 400 | 20240620 | 124600 | 356909452350 | 41000 | 40950 | 41000 | 40900 | 3603 |
| 401 | 20240620 | 124500 | 356761851400 | 41000 | 41000 | 41100 | 40950 | 6527 |
| 402 | 20240620 | 124400 | 356494086750 | 41050 | 41050 | 41100 | 41000 | 3988 |
| 403 | 20240620 | 124300 | 356330372650 | 41000 | 41000 | 41050 | 40950 | 4657 |
| 404 | 20240620 | 124200 | 356139401950 | 40950 | 40900 | 41000 | 40900 | 5002 |
| 405 | 20240620 | 124100 | 355934526150 | 40950 | 40950 | 40950 | 40900 | 4337 |
| 406 | 20240620 | 124000 | 355757107800 | 40950 | 40950 | 41000 | 40900 | 4184 |
| 407 | 20240620 | 123900 | 355585897600 | 40900 | 41050 | 41050 | 40900 | 3758 |
| 408 | 20240620 | 123800 | 355432094100 | 40950 | 41100 | 41150 | 40950 | 4192 |
| 409 | 20240620 | 123700 | 355260103600 | 41150 | 41100 | 41150 | 41100 | 1295 |
| 410 | 20240620 | 123600 | 355206834700 | 41100 | 41100 | 41150 | 41050 | 2084 |
| 411 | 20240620 | 123500 | 355121210650 | 41050 | 41050 | 41100 | 41000 | 2598 |
| 412 | 20240620 | 123400 | 355014510850 | 41000 | 41000 | 41050 | 40950 | 2647 |
| 413 | 20240620 | 123300 | 354906030350 | 40950 | 41000 | 41050 | 40900 | 3432 |
| 414 | 20240620 | 123200 | 354765437300 | 41000 | 40950 | 41050 | 40950 | 1280 |
| 415 | 20240620 | 123100 | 354712945050 | 40950 | 40950 | 41000 | 40950 | 980 |
| 416 | 20240620 | 123000 | 354672789450 | 40950 | 40900 | 40950 | 40900 | 2511 |
| 417 | 20240620 | 122900 | 354570028000 | 40900 | 40900 | 40950 | 40850 | 4504 |
| 418 | 20240620 | 122800 | 354385805800 | 40900 | 41000 | 41000 | 40900 | 3933 |
| 419 | 20240620 | 122700 | 354224662300 | 41000 | 41100 | 41150 | 41000 | 2971 |
| 420 | 20240620 | 122600 | 354102678700 | 41150 | 41150 | 41150 | 41100 | 1480 |
| 421 | 20240620 | 122500 | 354041815800 | 41100 | 41150 | 41200 | 41050 | 2086 |
| 422 | 20240620 | 122400 | 353956039000 | 41150 | 41200 | 41300 | 41150 | 5615 |
| 423 | 20240620 | 122300 | 353724609200 | 41200 | 41150 | 41200 | 41100 | 5220 |
| 424 | 20240620 | 122200 | 353509676900 | 41150 | 41050 | 41150 | 40950 | 9959 |
| 425 | 20240620 | 122100 | 353100922500 | 41000 | 41150 | 41150 | 41000 | 4535 |
| 426 | 20240620 | 122000 | 352914602950 | 41150 | 40950 | 41150 | 40950 | 2934 |
| 427 | 20240620 | 121900 | 352794213800 | 41000 | 40850 | 41000 | 40850 | 3385 |
| 428 | 20240620 | 121800 | 352655769350 | 40900 | 40950 | 41000 | 40850 | 8179 |
| 429 | 20240620 | 121700 | 352321154750 | 40950 | 41050 | 41100 | 40950 | 7385 |
| 430 | 20240620 | 121600 | 352018409700 | 41050 | 41300 | 41350 | 41050 | 9914 |
| 431 | 20240620 | 121500 | 351609579000 | 41300 | 41250 | 41300 | 41200 | 4207 |
| 432 | 20240620 | 121400 | 351436007950 | 41200 | 41250 | 41250 | 41200 | 2749 |
| 433 | 20240620 | 121300 | 351322723950 | 41200 | 41200 | 41250 | 41200 | 3172 |
| 434 | 20240620 | 121200 | 351192022150 | 41250 | 41300 | 41350 | 41200 | 5117 |
| 435 | 20240620 | 121100 | 350980846200 | 41300 | 41350 | 41350 | 41250 | 4085 |
| 436 | 20240620 | 121000 | 350812110750 | 41350 | 41400 | 41400 | 41300 | 9167 |
| 437 | 20240620 | 120900 | 350433119250 | 41400 | 41200 | 41400 | 41200 | 21268 |
| 438 | 20240620 | 120800 | 349555255100 | 41200 | 40950 | 41250 | 40900 | 18991 |
| 439 | 20240620 | 120700 | 348774252050 | 40900 | 40900 | 40950 | 40900 | 2175 |
| 440 | 20240620 | 120600 | 348685263650 | 40900 | 41050 | 41050 | 40900 | 3075 |
| 441 | 20240620 | 120500 | 348559253800 | 41050 | 41000 | 41050 | 40950 | 4177 |
| 442 | 20240620 | 120400 | 348387933850 | 41000 | 40950 | 41000 | 40900 | 4833 |
| 443 | 20240620 | 120300 | 348190021850 | 40950 | 40950 | 40950 | 40900 | 2511 |
| 444 | 20240620 | 120200 | 348087201100 | 40950 | 40850 | 40950 | 40800 | 4560 |
| 445 | 20240620 | 120100 | 347900834750 | 40850 | 40750 | 40900 | 40750 | 5359 |
| 446 | 20240620 | 120000 | 347682062550 | 40750 | 40650 | 40750 | 40600 | 4305 |
| 447 | 20240620 | 115900 | 347506767150 | 40650 | 40550 | 40700 | 40500 | 4538 |
| 448 | 20240620 | 115800 | 347322386250 | 40500 | 40650 | 40650 | 40300 | 23250 |
| 449 | 20240620 | 115700 | 346380961650 | 40600 | 40650 | 40700 | 40600 | 2741 |
| 450 | 20240620 | 115600 | 346269570300 | 40700 | 40700 | 40750 | 40650 | 4005 |
| 451 | 20240620 | 115500 | 346106585750 | 40700 | 40650 | 40750 | 40550 | 11008 |
| 452 | 20240620 | 115400 | 345659262150 | 40600 | 40850 | 40900 | 40550 | 17994 |
| 453 | 20240620 | 115300 | 344926818000 | 40850 | 41000 | 41000 | 40850 | 2356 |
| 454 | 20240620 | 115200 | 344830475450 | 40950 | 40950 | 41000 | 40900 | 2072 |
| 455 | 20240620 | 115100 | 344745629050 | 41000 | 41000 | 41000 | 40900 | 2118 |
| 456 | 20240620 | 115000 | 344658894950 | 40950 | 40950 | 41050 | 40900 | 2288 |
| 457 | 20240620 | 114900 | 344565206650 | 40950 | 41000 | 41050 | 40900 | 4175 |
| 458 | 20240620 | 114800 | 344394241150 | 41000 | 41050 | 41200 | 41000 | 3594 |
| 459 | 20240620 | 114700 | 344246576050 | 41050 | 41100 | 41100 | 41050 | 2439 |
| 460 | 20240620 | 114600 | 344146407350 | 41050 | 40950 | 41100 | 40900 | 11363 |
| 461 | 20240620 | 114500 | 343680755800 | 40950 | 41100 | 41150 | 40950 | 4591 |
| 462 | 20240620 | 114400 | 343492341900 | 41100 | 41150 | 41250 | 41000 | 8893 |
| 463 | 20240620 | 114300 | 343126740150 | 41200 | 41150 | 41200 | 41150 | 2475 |
| 464 | 20240620 | 114200 | 343024873500 | 41150 | 41250 | 41250 | 41150 | 2125 |
| 465 | 20240620 | 114100 | 342937343600 | 41250 | 41250 | 41300 | 41200 | 3943 |
| 466 | 20240620 | 114000 | 342774690400 | 41300 | 41200 | 41300 | 41200 | 3136 |
| 467 | 20240620 | 113900 | 342645309400 | 41200 | 41300 | 41300 | 41200 | 3175 |
| 468 | 20240620 | 113800 | 342514313750 | 41300 | 41400 | 41400 | 41300 | 5935 |
| 469 | 20240620 | 113700 | 342268787100 | 41350 | 41100 | 41350 | 41050 | 16261 |
| 470 | 20240620 | 113600 | 341597945350 | 41100 | 41150 | 41150 | 41100 | 2183 |
| 471 | 20240620 | 113500 | 341508195350 | 41200 | 41250 | 41250 | 41150 | 3944 |
| 472 | 20240620 | 113400 | 341345756350 | 41200 | 41250 | 41250 | 41200 | 1202 |
| 473 | 20240620 | 113300 | 341296211450 | 41200 | 41250 | 41300 | 41200 | 5159 |
| 474 | 20240620 | 113200 | 341083443350 | 41250 | 41300 | 41300 | 41200 | 7415 |
| 475 | 20240620 | 113100 | 340777502100 | 41300 | 41150 | 41350 | 41100 | 11183 |
| 476 | 20240620 | 113000 | 340316225200 | 41150 | 41150 | 41200 | 41050 | 4515 |
| 477 | 20240620 | 112900 | 340130569500 | 41150 | 41250 | 41300 | 41150 | 2832 |
| 478 | 20240620 | 112800 | 340013857500 | 41200 | 41150 | 41250 | 41050 | 8785 |
| 479 | 20240620 | 112700 | 339652109100 | 41150 | 41250 | 41250 | 41150 | 3720 |
| 480 | 20240620 | 112600 | 339498875250 | 41250 | 41050 | 41250 | 40950 | 10545 |
| 481 | 20240620 | 112500 | 339065389050 | 41050 | 41100 | 41100 | 40850 | 4272 |
| 482 | 20240620 | 112400 | 338890172600 | 41100 | 40900 | 41100 | 40800 | 6584 |
| 483 | 20240620 | 112300 | 338620469750 | 40850 | 41000 | 41000 | 40800 | 7371 |
| 484 | 20240620 | 112200 | 338318986200 | 41000 | 41100 | 41100 | 40950 | 5565 |
| 485 | 20240620 | 112100 | 338090738800 | 41100 | 40950 | 41100 | 40900 | 16623 |
| 486 | 20240620 | 112000 | 337409036800 | 40900 | 40750 | 40950 | 40750 | 8692 |
| 487 | 20240620 | 111900 | 337053953900 | 40750 | 40850 | 40900 | 40700 | 14928 |
| 488 | 20240620 | 111800 | 336444754200 | 40850 | 41050 | 41100 | 40850 | 19201 |
| 489 | 20240620 | 111700 | 335658003600 | 41050 | 41150 | 41200 | 41050 | 5834 |
| 490 | 20240620 | 111600 | 335418156750 | 41100 | 41300 | 41300 | 41050 | 11972 |
| 491 | 20240620 | 111500 | 334925362750 | 41300 | 41250 | 41400 | 41250 | 7402 |
| 492 | 20240620 | 111400 | 334619460500 | 41250 | 41450 | 41450 | 41200 | 10863 |
| 493 | 20240620 | 111300 | 334170604350 | 41450 | 41550 | 41550 | 41400 | 18243 |
| 494 | 20240620 | 111200 | 333413993450 | 41550 | 41500 | 41600 | 41400 | 36058 |
| 495 | 20240620 | 111100 | 331916766450 | 41500 | 41250 | 41500 | 41200 | 11971 |
| 496 | 20240620 | 111000 | 331421381100 | 41250 | 41400 | 41450 | 41250 | 12468 |
| 497 | 20240620 | 110900 | 330905027100 | 41400 | 41350 | 41450 | 41300 | 13085 |
| 498 | 20240620 | 110800 | 330363409400 | 41350 | 41050 | 41450 | 41050 | 32327 |
| 499 | 20240620 | 110700 | 329027565150 | 41050 | 41050 | 41050 | 40900 | 8771 |
| 500 | 20240620 | 110600 | 328668065100 | 41050 | 41200 | 41250 | 41000 | 7238 |
| 501 | 20240620 | 110500 | 328370125000 | 41250 | 41050 | 41250 | 40900 | 9154 |
| 502 | 20240620 | 110400 | 327993599350 | 40950 | 40950 | 41100 | 40850 | 11069 |
| 503 | 20240620 | 110300 | 327539841550 | 40900 | 41200 | 41250 | 40900 | 22699 |
| 504 | 20240620 | 110200 | 326607797150 | 41200 | 41400 | 41400 | 41150 | 12780 |
| 505 | 20240620 | 110100 | 326080412000 | 41350 | 41150 | 41450 | 41150 | 23282 |
| 506 | 20240620 | 110000 | 325117642700 | 41200 | 41150 | 41300 | 41100 | 16159 |
| 507 | 20240620 | 105900 | 324451681900 | 41150 | 41250 | 41300 | 41150 | 18601 |
| 508 | 20240620 | 105800 | 323685080250 | 41250 | 41050 | 41450 | 40950 | 56546 |
| 509 | 20240620 | 105700 | 321351479450 | 41050 | 40950 | 41150 | 40950 | 12708 |
| 510 | 20240620 | 105600 | 320829563200 | 40950 | 40750 | 41000 | 40750 | 7568 |
| 511 | 20240620 | 105500 | 320519937700 | 40800 | 40650 | 40800 | 40600 | 5795 |
| 512 | 20240620 | 105400 | 320283987050 | 40600 | 40900 | 40950 | 40600 | 17309 |
| 513 | 20240620 | 105300 | 319578499900 | 40900 | 41150 | 41150 | 40850 | 21051 |
| 514 | 20240620 | 105200 | 318715321450 | 41100 | 41050 | 41150 | 40900 | 28355 |
| 515 | 20240620 | 105100 | 317551224150 | 41050 | 40750 | 41200 | 40700 | 55634 |
| 516 | 20240620 | 105000 | 315268952000 | 40750 | 40700 | 40900 | 40650 | 18042 |
| 517 | 20240620 | 104900 | 314533107200 | 40700 | 40900 | 40900 | 40650 | 19613 |
| 518 | 20240620 | 104800 | 313733214200 | 40900 | 40800 | 40950 | 40600 | 23492 |
| 519 | 20240620 | 104700 | 312774548000 | 40850 | 40500 | 41000 | 40450 | 65901 |
| 520 | 20240620 | 104600 | 310087719550 | 40450 | 40300 | 40500 | 40200 | 14367 |
| 521 | 20240620 | 104500 | 309507063550 | 40250 | 40400 | 40400 | 40250 | 8852 |
| 522 | 20240620 | 104400 | 309149981100 | 40400 | 40250 | 40400 | 40150 | 8019 |
| 523 | 20240620 | 104300 | 308826957200 | 40150 | 40450 | 40450 | 40150 | 18558 |
| 524 | 20240620 | 104200 | 308078787750 | 40450 | 40400 | 40450 | 40300 | 16033 |
| 525 | 20240620 | 104100 | 307430729850 | 40450 | 40300 | 40450 | 40250 | 16543 |
| 526 | 20240620 | 104000 | 306763499050 | 40300 | 40100 | 40350 | 40050 | 20352 |
| 527 | 20240620 | 103900 | 305944201900 | 40100 | 40200 | 40200 | 40050 | 2745 |
| 528 | 20240620 | 103800 | 305834042550 | 40200 | 40100 | 40200 | 40050 | 3844 |
| 529 | 20240620 | 103700 | 305679869300 | 40100 | 39950 | 40250 | 39900 | 7756 |
| 530 | 20240620 | 103600 | 305369309750 | 39900 | 39950 | 39950 | 39800 | 9195 |
| 531 | 20240620 | 103500 | 305002686100 | 39950 | 40250 | 40250 | 39900 | 17689 |
| 532 | 20240620 | 103400 | 304293907700 | 40250 | 40100 | 40250 | 40100 | 8273 |
| 533 | 20240620 | 103300 | 303961404050 | 40100 | 40000 | 40200 | 39950 | 10127 |
| 534 | 20240620 | 103200 | 303555671600 | 40000 | 40050 | 40100 | 40000 | 7345 |
| 535 | 20240620 | 103100 | 303261605200 | 40100 | 40200 | 40250 | 40050 | 5953 |
| 536 | 20240620 | 103000 | 303022703150 | 40200 | 40150 | 40350 | 40100 | 21442 |
| 537 | 20240620 | 102900 | 302159698450 | 40150 | 40050 | 40150 | 39900 | 16491 |
| 538 | 20240620 | 102800 | 301499769750 | 40000 | 40150 | 40150 | 40000 | 8711 |
| 539 | 20240620 | 102700 | 301150703100 | 40100 | 40000 | 40150 | 40000 | 13088 |
| 540 | 20240620 | 102600 | 300626384200 | 40050 | 39950 | 40050 | 39900 | 9818 |
| 541 | 20240620 | 102500 | 300233919300 | 39950 | 39600 | 40050 | 39550 | 17775 |
| 542 | 20240620 | 102400 | 299526418950 | 39600 | 39550 | 39700 | 39500 | 22894 |
| 543 | 20240620 | 102300 | 298619544950 | 39600 | 39850 | 39900 | 39400 | 101243 |
| 544 | 20240620 | 102200 | 294614797350 | 39850 | 40050 | 40100 | 39850 | 16913 |
| 545 | 20240620 | 102100 | 293939187350 | 40100 | 40300 | 40300 | 40000 | 15075 |
| 546 | 20240620 | 102000 | 293334293600 | 40300 | 40050 | 40450 | 40050 | 11220 |
| 547 | 20240620 | 101900 | 292881549100 | 40050 | 40250 | 40300 | 40000 | 14383 |
| 548 | 20240620 | 101800 | 292304247400 | 40300 | 40400 | 40450 | 40250 | 8187 |
| 549 | 20240620 | 101700 | 291974010300 | 40350 | 40400 | 40450 | 40250 | 11171 |
| 550 | 20240620 | 101600 | 291523224800 | 40400 | 40450 | 40500 | 40350 | 17217 |
| 551 | 20240620 | 101500 | 290827286700 | 40450 | 40150 | 40500 | 40100 | 26342 |
| 552 | 20240620 | 101400 | 289763723100 | 40150 | 40050 | 40150 | 40000 | 11102 |
| 553 | 20240620 | 101300 | 289318728050 | 40050 | 39850 | 40050 | 39850 | 18685 |
| 554 | 20240620 | 101200 | 288573031350 | 39900 | 40050 | 40100 | 39850 | 17953 |
| 555 | 20240620 | 101100 | 287855800600 | 40100 | 40250 | 40250 | 40000 | 15480 |
| 556 | 20240620 | 101000 | 287234618750 | 40300 | 40100 | 40450 | 40000 | 40554 |
| 557 | 20240620 | 100900 | 285601907800 | 40050 | 39700 | 40050 | 39650 | 27929 |
| 558 | 20240620 | 100800 | 284488477850 | 39700 | 40050 | 40100 | 39650 | 42437 |
| 559 | 20240620 | 100700 | 282798689250 | 40000 | 39900 | 40200 | 39850 | 31809 |
| 560 | 20240620 | 100600 | 281526595600 | 39900 | 40000 | 40350 | 39900 | 45699 |
| 561 | 20240620 | 100500 | 279699841400 | 40050 | 40150 | 40500 | 40000 | 57857 |
| 562 | 20240620 | 100400 | 277374631100 | 40150 | 40150 | 40300 | 40050 | 31648 |
| 563 | 20240620 | 100300 | 276103857400 | 40150 | 40350 | 40400 | 40000 | 40649 |
| 564 | 20240620 | 100200 | 274471092350 | 40350 | 40500 | 40550 | 40000 | 89987 |
| 565 | 20240620 | 100100 | 270851049700 | 40500 | 41050 | 41050 | 40450 | 55138 |
| 566 | 20240620 | 100000 | 268608415000 | 41050 | 41050 | 41200 | 41000 | 14876 |
| 567 | 20240620 | 095900 | 267996784600 | 41000 | 40850 | 41100 | 40800 | 26349 |
| 568 | 20240620 | 095800 | 266917997300 | 40850 | 41000 | 41050 | 40800 | 25887 |
| 569 | 20240620 | 095700 | 265858788500 | 41000 | 41300 | 41350 | 40900 | 26256 |
| 570 | 20240620 | 095600 | 264780395250 | 41300 | 41550 | 41650 | 41300 | 32285 |
| 571 | 20240620 | 095500 | 263441949300 | 41550 | 41250 | 41600 | 41250 | 31065 |
| 572 | 20240620 | 095400 | 262155004500 | 41300 | 41050 | 41300 | 41000 | 12344 |
| 573 | 20240620 | 095300 | 261647436950 | 41100 | 41300 | 41350 | 41050 | 27013 |
| 574 | 20240620 | 095200 | 260533014150 | 41300 | 40750 | 41500 | 40700 | 56688 |
| 575 | 20240620 | 095100 | 258206485550 | 40700 | 40900 | 41000 | 40650 | 64406 |
| 576 | 20240620 | 095000 | 255577513700 | 40850 | 41450 | 41500 | 40850 | 83264 |
| 577 | 20240620 | 094900 | 252156787250 | 41400 | 41500 | 41750 | 41350 | 51254 |
| 578 | 20240620 | 094800 | 250026827600 | 41500 | 42150 | 42300 | 41400 | 78791 |
| 579 | 20240620 | 094700 | 246736992050 | 42200 | 42050 | 42250 | 41800 | 54334 |
| 580 | 20240620 | 094600 | 244457912050 | 42050 | 42150 | 42400 | 41850 | 74491 |
| 581 | 20240620 | 094500 | 241320845100 | 42150 | 42850 | 42850 | 42150 | 84377 |
| 582 | 20240620 | 094400 | 237736440450 | 42850 | 42600 | 42850 | 42450 | 92924 |
| 583 | 20240620 | 094300 | 233764504250 | 42600 | 42550 | 42650 | 42250 | 66622 |
| 584 | 20240620 | 094200 | 230937668600 | 42600 | 42600 | 42800 | 42350 | 136491 |
| 585 | 20240620 | 094100 | 225117708100 | 42600 | 41750 | 42700 | 41650 | 135139 |
| 586 | 20240620 | 094000 | 219396116800 | 41900 | 41850 | 42300 | 41700 | 125219 |
| 587 | 20240620 | 093900 | 214130257500 | 41800 | 41450 | 41850 | 41250 | 86818 |
| 588 | 20240620 | 093800 | 210530862250 | 41500 | 42200 | 42250 | 41400 | 130296 |
| 589 | 20240620 | 093700 | 205076363650 | 42250 | 42300 | 42400 | 41950 | 103931 |
| 590 | 20240620 | 093600 | 200689018950 | 42300 | 41750 | 42400 | 41700 | 250175 |
| 591 | 20240620 | 093500 | 190168125400 | 41750 | 41100 | 41900 | 40900 | 167731 |
| 592 | 20240620 | 093400 | 183210804850 | 41100 | 41050 | 41400 | 40700 | 77964 |
| 593 | 20240620 | 093300 | 180008069500 | 41050 | 40650 | 41600 | 40650 | 195260 |
| 594 | 20240620 | 093200 | 171975131200 | 40750 | 40250 | 40900 | 40150 | 42525 |
| 595 | 20240620 | 093100 | 170247747750 | 40250 | 40000 | 40250 | 40000 | 21325 |
| 596 | 20240620 | 093000 | 169393010200 | 40050 | 40300 | 40400 | 39950 | 40628 |
| 597 | 20240620 | 092900 | 167765169100 | 40400 | 40800 | 40800 | 40150 | 39446 |
| 598 | 20240620 | 092800 | 166166374900 | 40750 | 40550 | 40950 | 40450 | 71282 |
| 599 | 20240620 | 092700 | 163263212350 | 40500 | 40300 | 40550 | 40200 | 34858 |
| 600 | 20240620 | 092600 | 161854757600 | 40250 | 40550 | 40600 | 40250 | 42844 |
| 601 | 20240620 | 092500 | 160120216050 | 40500 | 40150 | 40550 | 39950 | 82753 |
| 602 | 20240620 | 092400 | 156779396800 | 40150 | 39850 | 40200 | 39850 | 25857 |
| 603 | 20240620 | 092300 | 155743330250 | 39900 | 39950 | 40150 | 39850 | 45031 |
| 604 | 20240620 | 092200 | 153942830600 | 40000 | 39750 | 40000 | 39650 | 31316 |
| 605 | 20240620 | 092100 | 152695944450 | 39700 | 39900 | 39950 | 39600 | 66654 |
| 606 | 20240620 | 092000 | 150047980200 | 39900 | 40150 | 40250 | 39900 | 66596 |
| 607 | 20240620 | 091900 | 147381892150 | 40150 | 40350 | 40400 | 39850 | 96760 |
| 608 | 20240620 | 091800 | 143505271400 | 40400 | 40750 | 40800 | 40150 | 97917 |
| 609 | 20240620 | 091700 | 139550192750 | 40800 | 41600 | 41600 | 40500 | 157870 |
| 610 | 20240620 | 091600 | 133069110500 | 41600 | 40850 | 41600 | 40800 | 214043 |
| 611 | 20240620 | 091500 | 124240126000 | 40850 | 40450 | 41050 | 40350 | 96278 |
| 612 | 20240620 | 091400 | 120309616300 | 40450 | 41050 | 41150 | 40150 | 101665 |
| 613 | 20240620 | 091300 | 116189531400 | 41150 | 40250 | 41200 | 40200 | 239770 |
| 614 | 20240620 | 091200 | 106389522050 | 40300 | 40500 | 40700 | 39850 | 138548 |
| 615 | 20240620 | 091100 | 100807214650 | 40500 | 39800 | 40500 | 39750 | 127942 |
| 616 | 20240620 | 091000 | 95666810550 | 39850 | 39650 | 39950 | 39500 | 47444 |
| 617 | 20240620 | 090900 | 93780459250 | 39550 | 39450 | 40000 | 39400 | 63014 |
| 618 | 20240620 | 090800 | 91276279250 | 39500 | 39600 | 39950 | 39200 | 89357 |
| 619 | 20240620 | 090700 | 87737941150 | 39600 | 39650 | 39900 | 39550 | 118126 |
| 620 | 20240620 | 090600 | 83045528650 | 39650 | 40300 | 40550 | 39250 | 171824 |
| 621 | 20240620 | 090500 | 76197170550 | 40350 | 40850 | 41250 | 40150 | 284393 |
| 622 | 20240620 | 090400 | 64582147400 | 40850 | 38850 | 41250 | 38850 | 407192 |
| 623 | 20240620 | 090300 | 48093258000 | 38900 | 38550 | 39200 | 38550 | 94386 |
| 624 | 20240620 | 090200 | 44421379300 | 38600 | 39400 | 39900 | 38450 | 243244 |
| 625 | 20240620 | 090100 | 34951975300 | 39450 | 39500 | 40450 | 38950 | 435303 |
| 626 | 20240620 | 090000 | 17661556400 | 39450 | 39200 | 39700 | 39050 | 449696 |