31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 184600 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 859 |
| 3 | 20240619 | 184500 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 4 | 20240619 | 184400 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 5 | 20240619 | 184300 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 6 | 20240619 | 184200 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 7 | 20240619 | 184100 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 8 | 20240619 | 184000 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 9 | 20240619 | 183900 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 10 | 20240619 | 183800 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 11 | 20240619 | 183700 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 12 | 20240619 | 183600 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 13 | 20240619 | 183500 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 14 | 20240619 | 183400 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 15 | 20240619 | 183300 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 16 | 20240619 | 183200 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 17 | 20240619 | 183100 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 18 | 20240619 | 183000 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 19 | 20240619 | 182900 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 20 | 20240619 | 182800 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 21 | 20240619 | 182700 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 22 | 20240619 | 182600 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 23 | 20240619 | 182500 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 24 | 20240619 | 182400 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 25 | 20240619 | 182300 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 26 | 20240619 | 182200 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 27 | 20240619 | 182100 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 28 | 20240619 | 182000 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 29 | 20240619 | 181900 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 30 | 20240619 | 181800 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 31 | 20240619 | 181700 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 32 | 20240619 | 181600 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 859 |
| 33 | 20240619 | 181500 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 34 | 20240619 | 181400 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 35 | 20240619 | 181300 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 36 | 20240619 | 181200 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 37 | 20240619 | 181100 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 38 | 20240619 | 181000 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 39 | 20240619 | 180900 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 40 | 20240619 | 180800 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 41 | 20240619 | 180700 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 42 | 20240619 | 180600 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 43 | 20240619 | 180500 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 44 | 20240619 | 180400 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 45 | 20240619 | 180300 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 46 | 20240619 | 180200 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 47 | 20240619 | 180100 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 48 | 20240619 | 180000 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 49 | 20240619 | 175900 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 50 | 20240619 | 175800 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 51 | 20240619 | 175700 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 52 | 20240619 | 175600 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 53 | 20240619 | 175500 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 54 | 20240619 | 175400 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 55 | 20240619 | 175300 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 56 | 20240619 | 175200 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 57 | 20240619 | 175100 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 58 | 20240619 | 175000 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 59 | 20240619 | 174900 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 60 | 20240619 | 174800 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 61 | 20240619 | 174700 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 62 | 20240619 | 174600 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 859 |
| 63 | 20240619 | 174500 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 64 | 20240619 | 174400 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 65 | 20240619 | 174300 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 66 | 20240619 | 174200 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 67 | 20240619 | 174100 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 68 | 20240619 | 174000 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 69 | 20240619 | 173900 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 70 | 20240619 | 173800 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 71 | 20240619 | 173700 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 72 | 20240619 | 173600 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 73 | 20240619 | 173500 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 74 | 20240619 | 173400 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 75 | 20240619 | 173300 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 76 | 20240619 | 173200 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 77 | 20240619 | 173100 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 78 | 20240619 | 173000 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 79 | 20240619 | 172900 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 80 | 20240619 | 172800 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 81 | 20240619 | 172700 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 82 | 20240619 | 172600 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 83 | 20240619 | 172500 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 84 | 20240619 | 172400 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 85 | 20240619 | 172300 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 86 | 20240619 | 172200 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 87 | 20240619 | 172100 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 88 | 20240619 | 172000 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 89 | 20240619 | 171900 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 90 | 20240619 | 171800 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 91 | 20240619 | 171700 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 92 | 20240619 | 171600 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 859 |
| 93 | 20240619 | 171500 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 94 | 20240619 | 171400 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 95 | 20240619 | 171300 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 96 | 20240619 | 171200 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 97 | 20240619 | 171100 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 98 | 20240619 | 171000 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 99 | 20240619 | 170900 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 100 | 20240619 | 170800 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 101 | 20240619 | 170700 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 102 | 20240619 | 170600 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 103 | 20240619 | 170500 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 104 | 20240619 | 170400 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 105 | 20240619 | 170300 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 106 | 20240619 | 170200 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 107 | 20240619 | 170100 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 108 | 20240619 | 170000 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 109 | 20240619 | 165900 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 110 | 20240619 | 165800 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 111 | 20240619 | 165700 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 112 | 20240619 | 165600 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 113 | 20240619 | 165500 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 114 | 20240619 | 165400 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 115 | 20240619 | 165300 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 116 | 20240619 | 165200 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 117 | 20240619 | 165100 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 118 | 20240619 | 165000 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 119 | 20240619 | 164900 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 120 | 20240619 | 164800 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 121 | 20240619 | 164700 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 122 | 20240619 | 164600 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 859 |
| 123 | 20240619 | 164500 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 124 | 20240619 | 164400 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 125 | 20240619 | 164300 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 126 | 20240619 | 164200 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 127 | 20240619 | 164100 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 128 | 20240619 | 164000 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 129 | 20240619 | 163900 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 130 | 20240619 | 163800 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 131 | 20240619 | 163700 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 132 | 20240619 | 163600 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 133 | 20240619 | 163500 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 134 | 20240619 | 163400 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 135 | 20240619 | 163300 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 136 | 20240619 | 163200 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 137 | 20240619 | 163100 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 138 | 20240619 | 163000 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 139 | 20240619 | 162900 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 140 | 20240619 | 162800 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 141 | 20240619 | 162700 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 142 | 20240619 | 162600 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 143 | 20240619 | 162500 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 144 | 20240619 | 162400 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 145 | 20240619 | 162300 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 146 | 20240619 | 162200 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 147 | 20240619 | 162100 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 148 | 20240619 | 162000 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 149 | 20240619 | 161900 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 150 | 20240619 | 161800 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 151 | 20240619 | 161700 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 152 | 20240619 | 161600 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 859 |
| 153 | 20240619 | 161500 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 154 | 20240619 | 161400 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 155 | 20240619 | 161300 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 156 | 20240619 | 161200 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 157 | 20240619 | 161100 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 158 | 20240619 | 161000 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 159 | 20240619 | 160900 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 160 | 20240619 | 160800 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 161 | 20240619 | 160700 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 162 | 20240619 | 160600 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 163 | 20240619 | 160500 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 164 | 20240619 | 160400 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 165 | 20240619 | 160300 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 166 | 20240619 | 160200 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 167 | 20240619 | 160100 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 168 | 20240619 | 160000 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 169 | 20240619 | 155900 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 170 | 20240619 | 155800 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 171 | 20240619 | 155700 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 172 | 20240619 | 155600 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 173 | 20240619 | 155500 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 174 | 20240619 | 155400 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 175 | 20240619 | 155300 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 176 | 20240619 | 155200 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 177 | 20240619 | 155100 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 178 | 20240619 | 155000 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 179 | 20240619 | 154900 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 180 | 20240619 | 154800 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 181 | 20240619 | 154700 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 182 | 20240619 | 154600 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 859 |
| 183 | 20240619 | 154500 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 184 | 20240619 | 154400 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 185 | 20240619 | 154300 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 186 | 20240619 | 154200 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 187 | 20240619 | 154100 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 188 | 20240619 | 154000 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 189 | 20240619 | 153900 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 190 | 20240619 | 153800 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 191 | 20240619 | 153700 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 192 | 20240619 | 153600 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 193 | 20240619 | 153500 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 194 | 20240619 | 153400 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 195 | 20240619 | 153300 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 196 | 20240619 | 153200 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 197 | 20240619 | 153100 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 198 | 20240619 | 153000 | 3085478450 | 35900 | 35900 | 35900 | 35900 | 859 |
| 199 | 20240619 | 152900 | 3054640350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 200 | 20240619 | 152800 | 3054640350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 201 | 20240619 | 152700 | 3054640350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 202 | 20240619 | 152600 | 3054640350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 203 | 20240619 | 152500 | 3054640350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 204 | 20240619 | 152400 | 3054640350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 205 | 20240619 | 152300 | 3054640350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 206 | 20240619 | 152200 | 3054640350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 207 | 20240619 | 152100 | 3054640350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 208 | 20240619 | 152000 | 3054640350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 209 | 20240619 | 151900 | 3054640350 | 35850 | 35800 | 35850 | 35800 | 68 |
| 210 | 20240619 | 151800 | 3052205850 | 35800 | 35750 | 35800 | 35700 | 128 |
| 211 | 20240619 | 151700 | 3047625450 | 35800 | 35750 | 35800 | 35700 | 265 |
| 212 | 20240619 | 151600 | 3038163300 | 35750 | 35750 | 35750 | 35750 | 62 |
| 213 | 20240619 | 151500 | 3035946800 | 35750 | 35700 | 35800 | 35700 | 305 |
| 214 | 20240619 | 151400 | 3025043050 | 35700 | 35700 | 35800 | 35700 | 199 |
| 215 | 20240619 | 151300 | 3017937300 | 35700 | 35800 | 35800 | 35700 | 234 |
| 216 | 20240619 | 151200 | 3009580900 | 35700 | 35800 | 35800 | 35700 | 258 |
| 217 | 20240619 | 151100 | 3000362900 | 35700 | 35700 | 35800 | 35700 | 278 |
| 218 | 20240619 | 151000 | 2990430000 | 35800 | 35850 | 35850 | 35700 | 135 |
| 219 | 20240619 | 150900 | 2985593000 | 35700 | 35700 | 35800 | 35700 | 254 |
| 220 | 20240619 | 150800 | 2976515700 | 35700 | 35800 | 35800 | 35700 | 206 |
| 221 | 20240619 | 150700 | 2969156400 | 35800 | 35700 | 35800 | 35700 | 224 |
| 222 | 20240619 | 150600 | 2961156700 | 35750 | 35750 | 35850 | 35700 | 346 |
| 223 | 20240619 | 150500 | 2948776400 | 35750 | 35800 | 35800 | 35750 | 246 |
| 224 | 20240619 | 150400 | 2939978900 | 35800 | 35800 | 35800 | 35800 | 187 |
| 225 | 20240619 | 150300 | 2933284300 | 35800 | 35800 | 35850 | 35800 | 114 |
| 226 | 20240619 | 150200 | 2929200600 | 35750 | 35800 | 35800 | 35750 | 298 |
| 227 | 20240619 | 150100 | 2918542450 | 35750 | 35800 | 35800 | 35750 | 200 |
| 228 | 20240619 | 150000 | 2911391650 | 35800 | 35750 | 35800 | 35750 | 191 |
| 229 | 20240619 | 145900 | 2904560750 | 35750 | 35750 | 35750 | 35750 | 189 |
| 230 | 20240619 | 145800 | 2897804000 | 35900 | 35800 | 35900 | 35750 | 319 |
| 231 | 20240619 | 145700 | 2886381150 | 35800 | 35750 | 35850 | 35750 | 350 |
| 232 | 20240619 | 145600 | 2873853150 | 35750 | 35750 | 35750 | 35750 | 5 |
| 233 | 20240619 | 145500 | 2873674400 | 35750 | 35800 | 35800 | 35750 | 196 |
| 234 | 20240619 | 145400 | 2866664400 | 35750 | 35850 | 35850 | 35750 | 227 |
| 235 | 20240619 | 145300 | 2858543550 | 35750 | 35750 | 35800 | 35750 | 221 |
| 236 | 20240619 | 145200 | 2850641500 | 35750 | 35800 | 35800 | 35750 | 220 |
| 237 | 20240619 | 145100 | 2842774600 | 35800 | 35850 | 35850 | 35750 | 343 |
| 238 | 20240619 | 145000 | 2830493900 | 35800 | 35800 | 35800 | 35750 | 203 |
| 239 | 20240619 | 144900 | 2823234850 | 35800 | 35800 | 35800 | 35750 | 30 |
| 240 | 20240619 | 144800 | 2822161350 | 35750 | 35800 | 35800 | 35750 | 214 |
| 241 | 20240619 | 144700 | 2814508450 | 35850 | 35750 | 35850 | 35750 | 269 |
| 242 | 20240619 | 144600 | 2804883350 | 35850 | 35750 | 35850 | 35750 | 237 |
| 243 | 20240619 | 144500 | 2796405400 | 35750 | 35800 | 35800 | 35750 | 224 |
| 244 | 20240619 | 144400 | 2788395300 | 35900 | 35800 | 35900 | 35750 | 308 |
| 245 | 20240619 | 144300 | 2777363800 | 35850 | 35750 | 35900 | 35750 | 429 |
| 246 | 20240619 | 144200 | 2761994700 | 35800 | 35850 | 35850 | 35800 | 900 |
| 247 | 20240619 | 144100 | 2729773450 | 35800 | 35800 | 35850 | 35800 | 277 |
| 248 | 20240619 | 144000 | 2719852250 | 35750 | 35850 | 35850 | 35750 | 347 |
| 249 | 20240619 | 143900 | 2707440950 | 35750 | 35750 | 35750 | 35700 | 344 |
| 250 | 20240619 | 143800 | 2695148850 | 35800 | 35750 | 35850 | 35750 | 304 |
| 251 | 20240619 | 143700 | 2684272700 | 35750 | 35800 | 35800 | 35750 | 182 |
| 252 | 20240619 | 143600 | 2677765550 | 35800 | 35750 | 35800 | 35750 | 254 |
| 253 | 20240619 | 143500 | 2668681350 | 35750 | 35750 | 35750 | 35750 | 11 |
| 254 | 20240619 | 143400 | 2668288100 | 35850 | 35800 | 35850 | 35750 | 313 |
| 255 | 20240619 | 143300 | 2657084050 | 35750 | 35800 | 35800 | 35750 | 213 |
| 256 | 20240619 | 143200 | 2649468500 | 35800 | 35750 | 35800 | 35750 | 237 |
| 257 | 20240619 | 143100 | 2640989450 | 35850 | 35750 | 35850 | 35750 | 280 |
| 258 | 20240619 | 143000 | 2630972250 | 35750 | 35800 | 35800 | 35750 | 242 |
| 259 | 20240619 | 142900 | 2622318050 | 35750 | 35750 | 35800 | 35750 | 205 |
| 260 | 20240619 | 142800 | 2614988350 | 35850 | 35750 | 35850 | 35750 | 141 |
| 261 | 20240619 | 142700 | 2609938600 | 35750 | 35750 | 35750 | 35750 | 178 |
| 262 | 20240619 | 142600 | 2603575100 | 35750 | 35800 | 35800 | 35750 | 192 |
| 263 | 20240619 | 142500 | 2596704650 | 35800 | 35850 | 35850 | 35800 | 318 |
| 264 | 20240619 | 142400 | 2585313100 | 35800 | 35800 | 35800 | 35800 | 195 |
| 265 | 20240619 | 142300 | 2578332100 | 35800 | 35850 | 35850 | 35800 | 181 |
| 266 | 20240619 | 142200 | 2571850850 | 35850 | 35750 | 35850 | 35750 | 228 |
| 267 | 20240619 | 142100 | 2563695450 | 35850 | 35850 | 35850 | 35850 | 72 |
| 268 | 20240619 | 142000 | 2561114250 | 35750 | 35800 | 35800 | 35750 | 189 |
| 269 | 20240619 | 141900 | 2554349200 | 35800 | 35900 | 35900 | 35800 | 225 |
| 270 | 20240619 | 141800 | 2546288550 | 35800 | 35900 | 35900 | 35800 | 367 |
| 271 | 20240619 | 141700 | 2533131400 | 35900 | 35900 | 35950 | 35900 | 245 |
| 272 | 20240619 | 141600 | 2524333300 | 35900 | 35900 | 35900 | 35900 | 186 |
| 273 | 20240619 | 141500 | 2517655900 | 35950 | 35900 | 35950 | 35900 | 507 |
| 274 | 20240619 | 141400 | 2499452100 | 35900 | 35900 | 35900 | 35900 | 64 |
| 275 | 20240619 | 141300 | 2497154500 | 35900 | 35800 | 35950 | 35800 | 417 |
| 276 | 20240619 | 141200 | 2482179400 | 35800 | 35850 | 35900 | 35800 | 234 |
| 277 | 20240619 | 141100 | 2473794800 | 35850 | 35850 | 35850 | 35850 | 194 |
| 278 | 20240619 | 141000 | 2466839900 | 35850 | 35900 | 35900 | 35850 | 194 |
| 279 | 20240619 | 140900 | 2459881300 | 35850 | 35950 | 35950 | 35850 | 238 |
| 280 | 20240619 | 140800 | 2451340200 | 35900 | 35900 | 35900 | 35900 | 187 |
| 281 | 20240619 | 140700 | 2444626900 | 35900 | 35850 | 35950 | 35850 | 63 |
| 282 | 20240619 | 140600 | 2442365050 | 35850 | 36000 | 36000 | 35850 | 290 |
| 283 | 20240619 | 140500 | 2431953550 | 35850 | 35850 | 36000 | 35850 | 349 |
| 284 | 20240619 | 140400 | 2419415800 | 35800 | 35900 | 35900 | 35800 | 260 |
| 285 | 20240619 | 140300 | 2410093000 | 35800 | 35950 | 35950 | 35800 | 282 |
| 286 | 20240619 | 140200 | 2399981800 | 35900 | 35850 | 35950 | 35800 | 270 |
| 287 | 20240619 | 140100 | 2390302150 | 35800 | 35950 | 35950 | 35800 | 185 |
| 288 | 20240619 | 140000 | 2383675750 | 35900 | 35900 | 35900 | 35800 | 200 |
| 289 | 20240619 | 135900 | 2376496750 | 35700 | 35800 | 35900 | 35700 | 353 |
| 290 | 20240619 | 135800 | 2363862850 | 35700 | 35700 | 35850 | 35700 | 220 |
| 291 | 20240619 | 135700 | 2356001350 | 35700 | 35850 | 35850 | 35700 | 201 |
| 292 | 20240619 | 135600 | 2348806350 | 35850 | 35800 | 35850 | 35700 | 305 |
| 293 | 20240619 | 135500 | 2337889800 | 35800 | 35850 | 35850 | 35800 | 265 |
| 294 | 20240619 | 135400 | 2328399950 | 35800 | 35800 | 35800 | 35800 | 198 |
| 295 | 20240619 | 135300 | 2321311550 | 35850 | 35750 | 35850 | 35750 | 148 |
| 296 | 20240619 | 135200 | 2316008200 | 35750 | 35800 | 35800 | 35750 | 235 |
| 297 | 20240619 | 135100 | 2307604400 | 35750 | 35800 | 35800 | 35700 | 257 |
| 298 | 20240619 | 135000 | 2298414350 | 35750 | 35750 | 35800 | 35750 | 246 |
| 299 | 20240619 | 134900 | 2289617350 | 35750 | 35700 | 35750 | 35700 | 282 |
| 300 | 20240619 | 134800 | 2279544900 | 35700 | 35700 | 35700 | 35700 | 244 |
| 301 | 20240619 | 134700 | 2270834100 | 35700 | 35700 | 35750 | 35700 | 288 |
| 302 | 20240619 | 134600 | 2260547500 | 35700 | 35700 | 35700 | 35700 | 17 |
| 303 | 20240619 | 134500 | 2259940600 | 35700 | 35700 | 35750 | 35700 | 316 |
| 304 | 20240619 | 134400 | 2248655400 | 35700 | 35700 | 35700 | 35600 | 426 |
| 305 | 20240619 | 134300 | 2233462300 | 35650 | 35600 | 35650 | 35600 | 197 |
| 306 | 20240619 | 134200 | 2226448500 | 35600 | 35650 | 35650 | 35600 | 187 |
| 307 | 20240619 | 134100 | 2219789050 | 35650 | 35650 | 35650 | 35600 | 237 |
| 308 | 20240619 | 134000 | 2211347550 | 35650 | 35600 | 35650 | 35550 | 268 |
| 309 | 20240619 | 133900 | 2201805000 | 35600 | 35600 | 35600 | 35600 | 4 |
| 310 | 20240619 | 133800 | 2201662600 | 35600 | 35600 | 35650 | 35600 | 266 |
| 311 | 20240619 | 133700 | 2192188850 | 35650 | 35600 | 35700 | 35550 | 341 |
| 312 | 20240619 | 133600 | 2180051250 | 35600 | 35650 | 35650 | 35600 | 211 |
| 313 | 20240619 | 133500 | 2172537100 | 35650 | 35600 | 35650 | 35600 | 227 |
| 314 | 20240619 | 133400 | 2164453850 | 35600 | 35700 | 35750 | 35600 | 303 |
| 315 | 20240619 | 133300 | 2153648450 | 35700 | 35700 | 35750 | 35700 | 317 |
| 316 | 20240619 | 133200 | 2142331500 | 35700 | 35700 | 35700 | 35700 | 51 |
| 317 | 20240619 | 133100 | 2140510800 | 35600 | 35700 | 35750 | 35600 | 248 |
| 318 | 20240619 | 133000 | 2131664250 | 35650 | 35650 | 35700 | 35650 | 335 |
| 319 | 20240619 | 132900 | 2119720900 | 35650 | 35700 | 35750 | 35650 | 213 |
| 320 | 20240619 | 132800 | 2112124550 | 35750 | 35800 | 35800 | 35650 | 289 |
| 321 | 20240619 | 132700 | 2101803650 | 35700 | 35750 | 35750 | 35700 | 288 |
| 322 | 20240619 | 132600 | 2091517300 | 35750 | 35750 | 35800 | 35700 | 249 |
| 323 | 20240619 | 132500 | 2082617700 | 35750 | 35850 | 35850 | 35750 | 55 |
| 324 | 20240619 | 132400 | 2080646350 | 35750 | 35800 | 35850 | 35750 | 279 |
| 325 | 20240619 | 132300 | 2070664000 | 35800 | 35750 | 35800 | 35750 | 265 |
| 326 | 20240619 | 132200 | 2061186500 | 35800 | 35800 | 35800 | 35750 | 185 |
| 327 | 20240619 | 132100 | 2054572150 | 35750 | 35750 | 35850 | 35750 | 1478 |
| 328 | 20240619 | 132000 | 2001718150 | 35850 | 35800 | 35850 | 35750 | 459 |
| 329 | 20240619 | 131900 | 1985286100 | 35850 | 35850 | 35850 | 35800 | 798 |
| 330 | 20240619 | 131800 | 1956678300 | 35850 | 35850 | 35900 | 35850 | 84 |
| 331 | 20240619 | 131700 | 1953664400 | 35850 | 35850 | 35900 | 35800 | 543 |
| 332 | 20240619 | 131600 | 1934195500 | 35800 | 35850 | 35850 | 35800 | 492 |
| 333 | 20240619 | 131500 | 1916566400 | 35900 | 35850 | 35900 | 35850 | 238 |
| 334 | 20240619 | 131400 | 1908031350 | 35850 | 35900 | 35900 | 35850 | 190 |
| 335 | 20240619 | 131300 | 1901217300 | 35950 | 35850 | 35950 | 35800 | 330 |
| 336 | 20240619 | 131200 | 1889376100 | 35800 | 35900 | 35950 | 35800 | 267 |
| 337 | 20240619 | 131100 | 1879804050 | 35900 | 35800 | 35900 | 35800 | 455 |
| 338 | 20240619 | 131000 | 1863469950 | 35800 | 35850 | 35900 | 35800 | 1187 |
| 339 | 20240619 | 130900 | 1820894800 | 35850 | 35900 | 35900 | 35850 | 301 |
| 340 | 20240619 | 130800 | 1810089000 | 35850 | 35900 | 35950 | 35850 | 251 |
| 341 | 20240619 | 130700 | 1801086750 | 35950 | 35950 | 35950 | 35900 | 436 |
| 342 | 20240619 | 130600 | 1785432200 | 35950 | 35950 | 36000 | 35950 | 336 |
| 343 | 20240619 | 130500 | 1773350500 | 35950 | 35950 | 36000 | 35950 | 260 |
| 344 | 20240619 | 130400 | 1764001000 | 35950 | 35950 | 35950 | 35950 | 60 |
| 345 | 20240619 | 130300 | 1761844000 | 36000 | 36000 | 36000 | 36000 | 9 |
| 346 | 20240619 | 130200 | 1761520000 | 36000 | 36000 | 36050 | 36000 | 263 |
| 347 | 20240619 | 130100 | 1752047000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 348 | 20240619 | 130000 | 1752047000 | 36000 | 36000 | 36050 | 36000 | 56 |
| 349 | 20240619 | 125900 | 1750030900 | 36050 | 36050 | 36050 | 36050 | 50 |
| 350 | 20240619 | 125800 | 1748228400 | 36050 | 36000 | 36050 | 36000 | 300 |
| 351 | 20240619 | 125700 | 1737425900 | 36000 | 36000 | 36000 | 36000 | 53 |
| 352 | 20240619 | 125600 | 1735517900 | 36050 | 36050 | 36050 | 36050 | 50 |
| 353 | 20240619 | 125500 | 1733715400 | 36000 | 36000 | 36050 | 36000 | 56 |
| 354 | 20240619 | 125400 | 1731696900 | 36050 | 36050 | 36050 | 36050 | 67 |
| 355 | 20240619 | 125300 | 1729281550 | 36000 | 36000 | 36050 | 36000 | 105 |
| 356 | 20240619 | 125200 | 1725499050 | 36050 | 36050 | 36050 | 36050 | 0 |
| 357 | 20240619 | 125100 | 1725499050 | 36050 | 36050 | 36050 | 36050 | 50 |
| 358 | 20240619 | 125000 | 1723696550 | 36000 | 36000 | 36050 | 36000 | 23 |
| 359 | 20240619 | 124900 | 1722868500 | 36000 | 36000 | 36000 | 36000 | 52 |
| 360 | 20240619 | 124800 | 1720996500 | 36000 | 36000 | 36000 | 36000 | 3 |
| 361 | 20240619 | 124700 | 1720888500 | 36050 | 36050 | 36050 | 36050 | 50 |
| 362 | 20240619 | 124600 | 1719086000 | 36050 | 36000 | 36050 | 36000 | 157 |
| 363 | 20240619 | 124500 | 1713431500 | 36050 | 36050 | 36050 | 36050 | 1 |
| 364 | 20240619 | 124400 | 1713395450 | 36050 | 36050 | 36050 | 36050 | 61 |
| 365 | 20240619 | 124300 | 1711196400 | 36000 | 36000 | 36000 | 36000 | 6 |
| 366 | 20240619 | 124200 | 1710980400 | 36000 | 36000 | 36000 | 36000 | 71 |
| 367 | 20240619 | 124100 | 1708424400 | 36000 | 35950 | 36000 | 35950 | 283 |
| 368 | 20240619 | 124000 | 1698236500 | 36000 | 36000 | 36000 | 36000 | 100 |
| 369 | 20240619 | 123900 | 1694636500 | 36000 | 36000 | 36000 | 36000 | 30 |
| 370 | 20240619 | 123800 | 1693556500 | 35950 | 35950 | 35950 | 35950 | 53 |
| 371 | 20240619 | 123700 | 1691651150 | 36000 | 36000 | 36000 | 36000 | 50 |
| 372 | 20240619 | 123600 | 1689851150 | 36000 | 35950 | 36000 | 35950 | 54 |
| 373 | 20240619 | 123500 | 1687907350 | 35950 | 35950 | 35950 | 35950 | 50 |
| 374 | 20240619 | 123400 | 1686109850 | 35950 | 35950 | 35950 | 35950 | 8 |
| 375 | 20240619 | 123300 | 1685822250 | 36000 | 36000 | 36000 | 36000 | 50 |
| 376 | 20240619 | 123200 | 1684022250 | 36000 | 36000 | 36000 | 36000 | 50 |
| 377 | 20240619 | 123100 | 1682222250 | 35950 | 36000 | 36000 | 35950 | 55 |
| 378 | 20240619 | 123000 | 1680244950 | 36000 | 36000 | 36000 | 36000 | 70 |
| 379 | 20240619 | 122900 | 1677724950 | 35950 | 35950 | 35950 | 35950 | 45 |
| 380 | 20240619 | 122800 | 1676107200 | 35950 | 35900 | 35950 | 35900 | 9 |
| 381 | 20240619 | 122700 | 1675783750 | 35900 | 35900 | 35950 | 35900 | 104 |
| 382 | 20240619 | 122600 | 1672047550 | 35900 | 35950 | 35950 | 35900 | 6 |
| 383 | 20240619 | 122500 | 1671832100 | 35900 | 35950 | 36000 | 35900 | 172 |
| 384 | 20240619 | 122400 | 1665647550 | 35900 | 35900 | 35950 | 35900 | 122 |
| 385 | 20240619 | 122300 | 1661265250 | 35950 | 35950 | 35950 | 35950 | 4 |
| 386 | 20240619 | 122200 | 1661121450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 387 | 20240619 | 122100 | 1661121450 | 36000 | 36000 | 36000 | 35900 | 123 |
| 388 | 20240619 | 122000 | 1656695150 | 36000 | 35950 | 36000 | 35950 | 51 |
| 389 | 20240619 | 121900 | 1654861650 | 35950 | 35950 | 36000 | 35950 | 7 |
| 390 | 20240619 | 121800 | 1654609900 | 36000 | 36000 | 36000 | 35950 | 59 |
| 391 | 20240619 | 121700 | 1652486000 | 36000 | 35900 | 36000 | 35900 | 106 |
| 392 | 20240619 | 121600 | 1648673100 | 35950 | 35950 | 36000 | 35950 | 137 |
| 393 | 20240619 | 121500 | 1643742850 | 35950 | 36000 | 36000 | 35950 | 6 |
| 394 | 20240619 | 121400 | 1643527000 | 35950 | 35900 | 35950 | 35900 | 38 |
| 395 | 20240619 | 121300 | 1642162050 | 35900 | 35850 | 35900 | 35850 | 111 |
| 396 | 20240619 | 121200 | 1638179650 | 35900 | 35850 | 35900 | 35850 | 55 |
| 397 | 20240619 | 121100 | 1636205400 | 35900 | 35900 | 35950 | 35900 | 146 |
| 398 | 20240619 | 121000 | 1630961500 | 35850 | 35850 | 35900 | 35850 | 74 |
| 399 | 20240619 | 120900 | 1628305850 | 35850 | 35850 | 35850 | 35850 | 33 |
| 400 | 20240619 | 120800 | 1627122800 | 35850 | 35950 | 35950 | 35850 | 658 |
| 401 | 20240619 | 120700 | 1603524150 | 35900 | 35950 | 35950 | 35900 | 39 |
| 402 | 20240619 | 120600 | 1602122200 | 35950 | 35950 | 35950 | 35950 | 111 |
| 403 | 20240619 | 120500 | 1598131750 | 35950 | 36050 | 36050 | 35950 | 70 |
| 404 | 20240619 | 120400 | 1595610250 | 36050 | 36050 | 36050 | 36000 | 340 |
| 405 | 20240619 | 120300 | 1583360750 | 35950 | 35950 | 36000 | 35950 | 158 |
| 406 | 20240619 | 120200 | 1577673150 | 35950 | 35850 | 35950 | 35850 | 389 |
| 407 | 20240619 | 120100 | 1563696700 | 35900 | 35850 | 35900 | 35850 | 139 |
| 408 | 20240619 | 120000 | 1558708500 | 35800 | 35800 | 35850 | 35800 | 135 |
| 409 | 20240619 | 115900 | 1553875400 | 35900 | 35900 | 35900 | 35800 | 59 |
| 410 | 20240619 | 115800 | 1551757800 | 35850 | 35850 | 35850 | 35800 | 543 |
| 411 | 20240619 | 115700 | 1532303950 | 35850 | 35850 | 35850 | 35850 | 120 |
| 412 | 20240619 | 115600 | 1528001950 | 35850 | 35850 | 35850 | 35850 | 4 |
| 413 | 20240619 | 115500 | 1527858550 | 35850 | 35850 | 35900 | 35850 | 104 |
| 414 | 20240619 | 115400 | 1524125150 | 35900 | 35900 | 35900 | 35900 | 16 |
| 415 | 20240619 | 115300 | 1523550750 | 35900 | 35900 | 35900 | 35900 | 7 |
| 416 | 20240619 | 115200 | 1523299450 | 35900 | 35900 | 35950 | 35900 | 87 |
| 417 | 20240619 | 115100 | 1520173650 | 35950 | 35900 | 35950 | 35900 | 53 |
| 418 | 20240619 | 115000 | 1518268450 | 35950 | 35950 | 35950 | 35950 | 10 |
| 419 | 20240619 | 114900 | 1517908950 | 36000 | 35950 | 36000 | 35950 | 45 |
| 420 | 20240619 | 114800 | 1516291150 | 35900 | 36000 | 36000 | 35900 | 766 |
| 421 | 20240619 | 114700 | 1488786400 | 35950 | 35950 | 35950 | 35950 | 50 |
| 422 | 20240619 | 114600 | 1486988900 | 35950 | 36000 | 36000 | 35950 | 85 |
| 423 | 20240619 | 114500 | 1483929650 | 36000 | 36000 | 36000 | 35950 | 12 |
| 424 | 20240619 | 114400 | 1483497900 | 36000 | 36000 | 36000 | 36000 | 50 |
| 425 | 20240619 | 114300 | 1481697900 | 35950 | 36000 | 36000 | 35950 | 53 |
| 426 | 20240619 | 114200 | 1479790000 | 36000 | 36050 | 36050 | 36000 | 1063 |
| 427 | 20240619 | 114100 | 1441485450 | 36050 | 36050 | 36050 | 36050 | 46 |
| 428 | 20240619 | 114000 | 1439827150 | 36100 | 36050 | 36100 | 36050 | 51 |
| 429 | 20240619 | 113900 | 1437986100 | 36050 | 36050 | 36100 | 36050 | 104 |
| 430 | 20240619 | 113800 | 1434234400 | 36050 | 36050 | 36050 | 36050 | 173 |
| 431 | 20240619 | 113700 | 1427997750 | 36050 | 36050 | 36050 | 36050 | 90 |
| 432 | 20240619 | 113600 | 1424753250 | 36050 | 36000 | 36050 | 36000 | 161 |
| 433 | 20240619 | 113500 | 1418952250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 434 | 20240619 | 113400 | 1418952250 | 36000 | 36000 | 36000 | 35950 | 627 |
| 435 | 20240619 | 113300 | 1396380350 | 36000 | 36000 | 36000 | 36000 | 100 |
| 436 | 20240619 | 113200 | 1392780350 | 35950 | 35950 | 35950 | 35950 | 123 |
| 437 | 20240619 | 113100 | 1388358500 | 35950 | 35950 | 35950 | 35950 | 20 |
| 438 | 20240619 | 113000 | 1387639500 | 35950 | 35950 | 36000 | 35950 | 95 |
| 439 | 20240619 | 112900 | 1384221750 | 35950 | 35950 | 35950 | 35900 | 66 |
| 440 | 20240619 | 112800 | 1381849250 | 35900 | 35950 | 35950 | 35900 | 50 |
| 441 | 20240619 | 112700 | 1380053150 | 35950 | 35900 | 35950 | 35900 | 32 |
| 442 | 20240619 | 112600 | 1378902900 | 35950 | 35950 | 35950 | 35950 | 9 |
| 443 | 20240619 | 112500 | 1378579350 | 35950 | 35900 | 35950 | 35900 | 174 |
| 444 | 20240619 | 112400 | 1372330250 | 35850 | 35900 | 35900 | 35850 | 58 |
| 445 | 20240619 | 112300 | 1370248150 | 35900 | 35900 | 35900 | 35900 | 50 |
| 446 | 20240619 | 112200 | 1368453150 | 35850 | 35900 | 35900 | 35850 | 54 |
| 447 | 20240619 | 112100 | 1366515900 | 35900 | 35850 | 35900 | 35850 | 103 |
| 448 | 20240619 | 112000 | 1362820850 | 35850 | 35900 | 35900 | 35850 | 60 |
| 449 | 20240619 | 111900 | 1360667100 | 35850 | 35900 | 35900 | 35850 | 759 |
| 450 | 20240619 | 111800 | 1333444350 | 35950 | 35950 | 35950 | 35950 | 82 |
| 451 | 20240619 | 111700 | 1330496450 | 35900 | 35950 | 35950 | 35900 | 697 |
| 452 | 20240619 | 111600 | 1305465800 | 35950 | 35950 | 35950 | 35950 | 9 |
| 453 | 20240619 | 111500 | 1305142250 | 35950 | 35950 | 35950 | 35950 | 4 |
| 454 | 20240619 | 111400 | 1304998450 | 35950 | 36000 | 36000 | 35950 | 151 |
| 455 | 20240619 | 111300 | 1299565000 | 36000 | 36000 | 36000 | 36000 | 11 |
| 456 | 20240619 | 111200 | 1299169000 | 35950 | 36000 | 36000 | 35950 | 38 |
| 457 | 20240619 | 111100 | 1297802400 | 36000 | 36000 | 36000 | 36000 | 61 |
| 458 | 20240619 | 111000 | 1295606400 | 36000 | 35950 | 36000 | 35950 | 105 |
| 459 | 20240619 | 110900 | 1291829100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 460 | 20240619 | 110800 | 1291829100 | 36000 | 35950 | 36000 | 35950 | 65 |
| 461 | 20240619 | 110700 | 1289489300 | 35950 | 35950 | 35950 | 35950 | 3 |
| 462 | 20240619 | 110600 | 1289381450 | 36000 | 35950 | 36000 | 35950 | 65 |
| 463 | 20240619 | 110500 | 1287044400 | 36100 | 36100 | 36100 | 36100 | 0 |
| 464 | 20240619 | 110400 | 1287044400 | 36100 | 36050 | 36100 | 35850 | 2699 |
| 465 | 20240619 | 110300 | 1189973150 | 36050 | 36100 | 36100 | 36050 | 79 |
| 466 | 20240619 | 110200 | 1187121550 | 36100 | 36100 | 36100 | 36100 | 0 |
| 467 | 20240619 | 110100 | 1187121550 | 36100 | 36100 | 36100 | 36100 | 36 |
| 468 | 20240619 | 110000 | 1185821950 | 36100 | 36100 | 36100 | 36100 | 52 |
| 469 | 20240619 | 105900 | 1183944750 | 36200 | 36200 | 36200 | 36200 | 50 |
| 470 | 20240619 | 105800 | 1182134750 | 36200 | 36050 | 36200 | 36050 | 60 |
| 471 | 20240619 | 105700 | 1179964250 | 36050 | 36200 | 36200 | 36050 | 208 |
| 472 | 20240619 | 105600 | 1172464650 | 36200 | 36150 | 36200 | 36050 | 851 |
| 473 | 20240619 | 105500 | 1141758500 | 36150 | 36150 | 36200 | 36150 | 151 |
| 474 | 20240619 | 105400 | 1136294850 | 36200 | 36200 | 36200 | 36200 | 50 |
| 475 | 20240619 | 105300 | 1134484850 | 36150 | 36200 | 36200 | 36150 | 70 |
| 476 | 20240619 | 105200 | 1131954100 | 36250 | 36250 | 36250 | 36250 | 50 |
| 477 | 20240619 | 105100 | 1130141600 | 36150 | 36150 | 36150 | 36150 | 132 |
| 478 | 20240619 | 105000 | 1125369800 | 36150 | 36200 | 36200 | 36150 | 46 |
| 479 | 20240619 | 104900 | 1123706850 | 36150 | 36200 | 36200 | 36150 | 1529 |
| 480 | 20240619 | 104800 | 1068405500 | 36300 | 36300 | 36300 | 36300 | 50 |
| 481 | 20240619 | 104700 | 1066590500 | 36300 | 36250 | 36300 | 36250 | 51 |
| 482 | 20240619 | 104600 | 1064739250 | 36250 | 36250 | 36250 | 36250 | 57 |
| 483 | 20240619 | 104500 | 1062673000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 484 | 20240619 | 104400 | 1062673000 | 36300 | 36250 | 36300 | 36250 | 152 |
| 485 | 20240619 | 104300 | 1057160000 | 36250 | 36250 | 36250 | 36250 | 630 |
| 486 | 20240619 | 104200 | 1034322500 | 36250 | 36250 | 36250 | 36250 | 1 |
| 487 | 20240619 | 104100 | 1034286250 | 36250 | 36250 | 36250 | 36250 | 57 |
| 488 | 20240619 | 104000 | 1032220000 | 36250 | 36200 | 36250 | 36150 | 467 |
| 489 | 20240619 | 103900 | 1015312100 | 36250 | 36250 | 36250 | 36250 | 5 |
| 490 | 20240619 | 103800 | 1015130850 | 36250 | 36250 | 36250 | 36250 | 45 |
| 491 | 20240619 | 103700 | 1013499600 | 36200 | 36250 | 36250 | 36200 | 100 |
| 492 | 20240619 | 103600 | 1009877100 | 36250 | 36250 | 36250 | 36250 | 87 |
| 493 | 20240619 | 103500 | 1006723350 | 36200 | 36200 | 36250 | 36200 | 720 |
| 494 | 20240619 | 103400 | 980656800 | 36200 | 36200 | 36200 | 36200 | 542 |
| 495 | 20240619 | 103300 | 961036400 | 36250 | 36300 | 36300 | 36250 | 112 |
| 496 | 20240619 | 103200 | 956973900 | 36300 | 36300 | 36300 | 36300 | 50 |
| 497 | 20240619 | 103100 | 955158900 | 36300 | 36300 | 36300 | 36300 | 5 |
| 498 | 20240619 | 103000 | 954977400 | 36250 | 36250 | 36250 | 36200 | 94 |
| 499 | 20240619 | 102900 | 951569950 | 36250 | 36250 | 36300 | 36250 | 110 |
| 500 | 20240619 | 102800 | 947577450 | 36300 | 36300 | 36300 | 36300 | 0 |
| 501 | 20240619 | 102700 | 947577450 | 36300 | 36300 | 36300 | 36250 | 1036 |
| 502 | 20240619 | 102600 | 910015450 | 36300 | 36300 | 36300 | 36300 | 50 |
| 503 | 20240619 | 102500 | 908200450 | 36350 | 36350 | 36350 | 36350 | 100 |
| 504 | 20240619 | 102400 | 904565450 | 36250 | 36300 | 36300 | 36250 | 500 |
| 505 | 20240619 | 102300 | 886429700 | 36250 | 36300 | 36300 | 36250 | 71 |
| 506 | 20240619 | 102200 | 883855250 | 36300 | 36350 | 36350 | 36300 | 100 |
| 507 | 20240619 | 102100 | 880222750 | 36300 | 36300 | 36300 | 36300 | 14 |
| 508 | 20240619 | 102000 | 879714550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 509 | 20240619 | 101900 | 879714550 | 36300 | 36350 | 36400 | 36300 | 734 |
| 510 | 20240619 | 101800 | 853045850 | 36400 | 36400 | 36400 | 36400 | 57 |
| 511 | 20240619 | 101700 | 850971050 | 36400 | 36400 | 36400 | 36400 | 5 |
| 512 | 20240619 | 101600 | 850789050 | 36400 | 36350 | 36400 | 36350 | 100 |
| 513 | 20240619 | 101500 | 847151550 | 36400 | 36400 | 36400 | 36400 | 10 |
| 514 | 20240619 | 101400 | 846787550 | 36350 | 36450 | 36450 | 36350 | 772 |
| 515 | 20240619 | 101300 | 818685150 | 36450 | 36450 | 36450 | 36450 | 50 |
| 516 | 20240619 | 101200 | 816862650 | 36450 | 36450 | 36450 | 36450 | 0 |
| 517 | 20240619 | 101100 | 816862650 | 36450 | 36450 | 36450 | 36450 | 2 |
| 518 | 20240619 | 101000 | 816789750 | 36500 | 36450 | 36500 | 36450 | 189 |
| 519 | 20240619 | 100900 | 809898200 | 36400 | 36400 | 36400 | 36400 | 52 |
| 520 | 20240619 | 100800 | 808005400 | 36400 | 36350 | 36400 | 36350 | 52 |
| 521 | 20240619 | 100700 | 806112700 | 36350 | 36400 | 36400 | 36350 | 208 |
| 522 | 20240619 | 100600 | 798544600 | 36350 | 36350 | 36350 | 36350 | 10 |
| 523 | 20240619 | 100500 | 798181100 | 36350 | 36350 | 36350 | 36350 | 0 |
| 524 | 20240619 | 100400 | 798181100 | 36350 | 36400 | 36400 | 36300 | 144 |
| 525 | 20240619 | 100300 | 792949700 | 36400 | 36450 | 36450 | 36400 | 65 |
| 526 | 20240619 | 100200 | 790581200 | 36450 | 36450 | 36450 | 36450 | 5 |
| 527 | 20240619 | 100100 | 790398950 | 36450 | 36450 | 36450 | 36450 | 0 |
| 528 | 20240619 | 100000 | 790398950 | 36450 | 36450 | 36500 | 36300 | 1375 |
| 529 | 20240619 | 095900 | 740362800 | 36450 | 36450 | 36450 | 36450 | 50 |
| 530 | 20240619 | 095800 | 738540300 | 36450 | 36450 | 36450 | 36450 | 4 |
| 531 | 20240619 | 095700 | 738394500 | 36500 | 36550 | 36550 | 36500 | 67 |
| 532 | 20240619 | 095600 | 735946500 | 36500 | 36500 | 36500 | 36450 | 553 |
| 533 | 20240619 | 095500 | 715767000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 534 | 20240619 | 095400 | 715767000 | 36400 | 36450 | 36500 | 36400 | 104 |
| 535 | 20240619 | 095300 | 711976200 | 36450 | 36450 | 36450 | 36450 | 12 |
| 536 | 20240619 | 095200 | 711538800 | 36550 | 36550 | 36550 | 36550 | 50 |
| 537 | 20240619 | 095100 | 709711300 | 36500 | 36300 | 36500 | 36300 | 609 |
| 538 | 20240619 | 095000 | 687484600 | 36300 | 36350 | 36350 | 36300 | 174 |
| 539 | 20240619 | 094900 | 681166700 | 36350 | 36300 | 36350 | 36300 | 381 |
| 540 | 20240619 | 094800 | 667335850 | 36350 | 36350 | 36350 | 36350 | 173 |
| 541 | 20240619 | 094700 | 661047300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 542 | 20240619 | 094600 | 661047300 | 36250 | 36350 | 36350 | 36200 | 1004 |
| 543 | 20240619 | 094500 | 624674700 | 36350 | 36500 | 36500 | 36350 | 754 |
| 544 | 20240619 | 094400 | 597264950 | 36500 | 36450 | 36500 | 36400 | 878 |
| 545 | 20240619 | 094300 | 565289050 | 36500 | 36500 | 36500 | 36500 | 5 |
| 546 | 20240619 | 094200 | 565106550 | 36550 | 36550 | 36550 | 36550 | 2 |
| 547 | 20240619 | 094100 | 565033450 | 36550 | 36650 | 36650 | 36550 | 54 |
| 548 | 20240619 | 094000 | 563054650 | 36600 | 36550 | 36600 | 36550 | 305 |
| 549 | 20240619 | 093900 | 551891900 | 36550 | 36550 | 36550 | 36550 | 95 |
| 550 | 20240619 | 093800 | 548419650 | 36600 | 36600 | 36600 | 36600 | 0 |
| 551 | 20240619 | 093700 | 548419650 | 36600 | 36600 | 36600 | 36600 | 50 |
| 552 | 20240619 | 093600 | 546589650 | 36500 | 36500 | 36500 | 36450 | 469 |
| 553 | 20240619 | 093500 | 529477000 | 36500 | 36550 | 36550 | 36500 | 201 |
| 554 | 20240619 | 093400 | 522130500 | 36600 | 36600 | 36600 | 36600 | 77 |
| 555 | 20240619 | 093300 | 519312300 | 36600 | 36450 | 36600 | 36450 | 136 |
| 556 | 20240619 | 093200 | 514342950 | 36450 | 36350 | 36450 | 36350 | 158 |
| 557 | 20240619 | 093100 | 508594950 | 36350 | 36350 | 36350 | 36350 | 104 |
| 558 | 20240619 | 093000 | 504814550 | 36400 | 36400 | 36400 | 36400 | 0 |
| 559 | 20240619 | 092900 | 504814550 | 36400 | 36350 | 36400 | 36300 | 100 |
| 560 | 20240619 | 092800 | 501179500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 561 | 20240619 | 092700 | 501179500 | 36300 | 36400 | 36400 | 36300 | 225 |
| 562 | 20240619 | 092600 | 492990850 | 36300 | 36300 | 36300 | 36300 | 487 |
| 563 | 20240619 | 092500 | 475312750 | 36300 | 36300 | 36300 | 36300 | 1102 |
| 564 | 20240619 | 092400 | 435310150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 565 | 20240619 | 092300 | 435310150 | 36300 | 36300 | 36300 | 36250 | 72 |
| 566 | 20240619 | 092200 | 432699050 | 36300 | 36300 | 36400 | 36300 | 483 |
| 567 | 20240619 | 092100 | 415161000 | 36300 | 36300 | 36350 | 36300 | 120 |
| 568 | 20240619 | 092000 | 410804450 | 36300 | 36300 | 36300 | 36300 | 50 |
| 569 | 20240619 | 091900 | 408989450 | 36300 | 36300 | 36300 | 36300 | 1649 |
| 570 | 20240619 | 091800 | 349130750 | 36350 | 36300 | 36350 | 36300 | 340 |
| 571 | 20240619 | 091700 | 336776250 | 36350 | 36350 | 36400 | 36350 | 212 |
| 572 | 20240619 | 091600 | 329063900 | 36300 | 36300 | 36300 | 36300 | 4 |
| 573 | 20240619 | 091500 | 328918700 | 36450 | 36450 | 36450 | 36300 | 1625 |
| 574 | 20240619 | 091400 | 269910500 | 36350 | 36450 | 36450 | 36350 | 756 |
| 575 | 20240619 | 091300 | 242389800 | 36500 | 36500 | 36500 | 36500 | 2 |
| 576 | 20240619 | 091200 | 242316800 | 36500 | 36500 | 36500 | 36400 | 741 |
| 577 | 20240619 | 091100 | 215276600 | 36600 | 36550 | 36600 | 36550 | 562 |
| 578 | 20240619 | 091000 | 194733000 | 36600 | 36600 | 36600 | 36600 | 2 |
| 579 | 20240619 | 090900 | 194659800 | 36550 | 36600 | 36600 | 36550 | 18 |
| 580 | 20240619 | 090800 | 194001350 | 36750 | 36700 | 36750 | 36700 | 136 |
| 581 | 20240619 | 090700 | 189006050 | 36750 | 36550 | 36750 | 36300 | 693 |
| 582 | 20240619 | 090600 | 163710600 | 36500 | 36650 | 36650 | 36450 | 869 |
| 583 | 20240619 | 090500 | 131911300 | 36650 | 36700 | 36750 | 36600 | 1351 |
| 584 | 20240619 | 090400 | 82367000 | 36750 | 36950 | 36950 | 36750 | 969 |
| 585 | 20240619 | 090300 | 46704100 | 36950 | 37100 | 37100 | 36950 | 235 |
| 586 | 20240619 | 090200 | 38006400 | 37100 | 37100 | 37100 | 37100 | 523 |
| 587 | 20240619 | 090100 | 18603100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 588 | 20240619 | 090000 | 18603100 | 37150 | 36950 | 37150 | 36950 | 503 |