34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240620 | 191900 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 10550 |
| 3 | 20240620 | 191800 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 4 | 20240620 | 191700 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 5 | 20240620 | 191600 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 6 | 20240620 | 191500 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 7 | 20240620 | 191400 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 8 | 20240620 | 191300 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 9 | 20240620 | 191200 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 10 | 20240620 | 191100 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 11 | 20240620 | 191000 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 12 | 20240620 | 190900 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 13 | 20240620 | 190800 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 14 | 20240620 | 190700 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 15 | 20240620 | 190600 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 16 | 20240620 | 190500 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 17 | 20240620 | 190400 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 18 | 20240620 | 190300 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 19 | 20240620 | 190200 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 20 | 20240620 | 190100 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 21 | 20240620 | 190000 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 22 | 20240620 | 185900 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 23 | 20240620 | 185800 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 24 | 20240620 | 185700 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 25 | 20240620 | 185600 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 26 | 20240620 | 185500 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 27 | 20240620 | 185400 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 28 | 20240620 | 185300 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 29 | 20240620 | 185200 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 30 | 20240620 | 185100 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 31 | 20240620 | 185000 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 32 | 20240620 | 184900 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 10550 |
| 33 | 20240620 | 184800 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 34 | 20240620 | 184700 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 35 | 20240620 | 184600 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 36 | 20240620 | 184500 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 37 | 20240620 | 184400 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 38 | 20240620 | 184300 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 39 | 20240620 | 184200 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 40 | 20240620 | 184100 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 41 | 20240620 | 184000 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 42 | 20240620 | 183900 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 43 | 20240620 | 183800 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 44 | 20240620 | 183700 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 45 | 20240620 | 183600 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 46 | 20240620 | 183500 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 47 | 20240620 | 183400 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 48 | 20240620 | 183300 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 49 | 20240620 | 183200 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 50 | 20240620 | 183100 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 51 | 20240620 | 183000 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 52 | 20240620 | 182900 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 53 | 20240620 | 182800 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 54 | 20240620 | 182700 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 55 | 20240620 | 182600 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 56 | 20240620 | 182500 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 57 | 20240620 | 182400 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 58 | 20240620 | 182300 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 59 | 20240620 | 182200 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 60 | 20240620 | 182100 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 61 | 20240620 | 182000 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 62 | 20240620 | 181900 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 10550 |
| 63 | 20240620 | 181800 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 64 | 20240620 | 181700 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 65 | 20240620 | 181600 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 66 | 20240620 | 181500 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 67 | 20240620 | 181400 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 68 | 20240620 | 181300 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 69 | 20240620 | 181200 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 70 | 20240620 | 181100 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 71 | 20240620 | 181000 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 72 | 20240620 | 180900 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 73 | 20240620 | 180800 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 74 | 20240620 | 180700 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 75 | 20240620 | 180600 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 76 | 20240620 | 180500 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 77 | 20240620 | 180400 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 78 | 20240620 | 180300 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 79 | 20240620 | 180200 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 80 | 20240620 | 180100 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 81 | 20240620 | 180000 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 82 | 20240620 | 175900 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 83 | 20240620 | 175800 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 84 | 20240620 | 175700 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 85 | 20240620 | 175600 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 86 | 20240620 | 175500 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 87 | 20240620 | 175400 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 88 | 20240620 | 175300 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 89 | 20240620 | 175200 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 90 | 20240620 | 175100 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 91 | 20240620 | 175000 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 92 | 20240620 | 174900 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 10550 |
| 93 | 20240620 | 174800 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 94 | 20240620 | 174700 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 95 | 20240620 | 174600 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 96 | 20240620 | 174500 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 97 | 20240620 | 174400 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 98 | 20240620 | 174300 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 99 | 20240620 | 174200 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 100 | 20240620 | 174100 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 101 | 20240620 | 174000 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 102 | 20240620 | 173900 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 103 | 20240620 | 173800 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 104 | 20240620 | 173700 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 105 | 20240620 | 173600 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 106 | 20240620 | 173500 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 107 | 20240620 | 173400 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 108 | 20240620 | 173300 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 109 | 20240620 | 173200 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 110 | 20240620 | 173100 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 111 | 20240620 | 173000 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 112 | 20240620 | 172900 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 113 | 20240620 | 172800 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 114 | 20240620 | 172700 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 115 | 20240620 | 172600 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 116 | 20240620 | 172500 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 117 | 20240620 | 172400 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 118 | 20240620 | 172300 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 119 | 20240620 | 172200 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 120 | 20240620 | 172100 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 121 | 20240620 | 172000 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 122 | 20240620 | 171900 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 10550 |
| 123 | 20240620 | 171800 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 124 | 20240620 | 171700 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 125 | 20240620 | 171600 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 126 | 20240620 | 171500 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 127 | 20240620 | 171400 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 128 | 20240620 | 171300 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 129 | 20240620 | 171200 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 130 | 20240620 | 171100 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 131 | 20240620 | 171000 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 132 | 20240620 | 170900 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 133 | 20240620 | 170800 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 134 | 20240620 | 170700 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 135 | 20240620 | 170600 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 136 | 20240620 | 170500 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 137 | 20240620 | 170400 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 138 | 20240620 | 170300 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 139 | 20240620 | 170200 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 140 | 20240620 | 170100 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 141 | 20240620 | 170000 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 142 | 20240620 | 165900 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 143 | 20240620 | 165800 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 144 | 20240620 | 165700 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 145 | 20240620 | 165600 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 146 | 20240620 | 165500 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 147 | 20240620 | 165400 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 148 | 20240620 | 165300 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 149 | 20240620 | 165200 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 150 | 20240620 | 165100 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 151 | 20240620 | 165000 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 152 | 20240620 | 164900 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 10550 |
| 153 | 20240620 | 164800 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 154 | 20240620 | 164700 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 155 | 20240620 | 164600 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 156 | 20240620 | 164500 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 157 | 20240620 | 164400 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 158 | 20240620 | 164300 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 159 | 20240620 | 164200 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 160 | 20240620 | 164100 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 161 | 20240620 | 164000 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 162 | 20240620 | 163900 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 163 | 20240620 | 163800 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 164 | 20240620 | 163700 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 165 | 20240620 | 163600 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 166 | 20240620 | 163500 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 167 | 20240620 | 163400 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 168 | 20240620 | 163300 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 169 | 20240620 | 163200 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 170 | 20240620 | 163100 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 171 | 20240620 | 163000 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 172 | 20240620 | 162900 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 173 | 20240620 | 162800 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 174 | 20240620 | 162700 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 175 | 20240620 | 162600 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 176 | 20240620 | 162500 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 177 | 20240620 | 162400 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 178 | 20240620 | 162300 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 179 | 20240620 | 162200 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 180 | 20240620 | 162100 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 181 | 20240620 | 162000 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 182 | 20240620 | 161900 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 10550 |
| 183 | 20240620 | 161800 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 184 | 20240620 | 161700 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 185 | 20240620 | 161600 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 186 | 20240620 | 161500 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 187 | 20240620 | 161400 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 188 | 20240620 | 161300 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 189 | 20240620 | 161200 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 190 | 20240620 | 161100 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 191 | 20240620 | 161000 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 192 | 20240620 | 160900 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 193 | 20240620 | 160800 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 194 | 20240620 | 160700 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 195 | 20240620 | 160600 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 196 | 20240620 | 160500 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 197 | 20240620 | 160400 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 198 | 20240620 | 160300 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 199 | 20240620 | 160200 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 200 | 20240620 | 160100 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 201 | 20240620 | 160000 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 202 | 20240620 | 155900 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 203 | 20240620 | 155800 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 204 | 20240620 | 155700 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 205 | 20240620 | 155600 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 206 | 20240620 | 155500 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 207 | 20240620 | 155400 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 208 | 20240620 | 155300 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 209 | 20240620 | 155200 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 210 | 20240620 | 155100 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 211 | 20240620 | 155000 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 212 | 20240620 | 154900 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 10550 |
| 213 | 20240620 | 154800 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 214 | 20240620 | 154700 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 215 | 20240620 | 154600 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 216 | 20240620 | 154500 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 217 | 20240620 | 154400 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 218 | 20240620 | 154300 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 219 | 20240620 | 154200 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 220 | 20240620 | 154100 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 221 | 20240620 | 154000 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 222 | 20240620 | 153900 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 223 | 20240620 | 153800 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 224 | 20240620 | 153700 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 225 | 20240620 | 153600 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 226 | 20240620 | 153500 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 227 | 20240620 | 153400 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 228 | 20240620 | 153300 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 229 | 20240620 | 153200 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 230 | 20240620 | 153100 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 231 | 20240620 | 153000 | 19603831000 | 35000 | 35000 | 35000 | 35000 | 10550 |
| 232 | 20240620 | 152900 | 19234581000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 233 | 20240620 | 152800 | 19234581000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 234 | 20240620 | 152700 | 19234581000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 235 | 20240620 | 152600 | 19234581000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 236 | 20240620 | 152500 | 19234581000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 237 | 20240620 | 152400 | 19234581000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 238 | 20240620 | 152300 | 19234581000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 239 | 20240620 | 152200 | 19234581000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 240 | 20240620 | 152100 | 19234581000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 241 | 20240620 | 152000 | 19234581000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 242 | 20240620 | 151900 | 19234581000 | 35100 | 35050 | 35150 | 35050 | 1222 |
| 243 | 20240620 | 151800 | 19191691150 | 35100 | 35150 | 35150 | 35100 | 2919 |
| 244 | 20240620 | 151700 | 19089214350 | 35150 | 35150 | 35150 | 35100 | 692 |
| 245 | 20240620 | 151600 | 19064916300 | 35150 | 35150 | 35150 | 35100 | 337 |
| 246 | 20240620 | 151500 | 19053071450 | 35150 | 35150 | 35150 | 35100 | 710 |
| 247 | 20240620 | 151400 | 19028147750 | 35150 | 35100 | 35150 | 35050 | 1379 |
| 248 | 20240620 | 151300 | 18979750950 | 35100 | 35050 | 35100 | 35050 | 1115 |
| 249 | 20240620 | 151200 | 18940662950 | 35100 | 35050 | 35100 | 35050 | 522 |
| 250 | 20240620 | 151100 | 18922366750 | 35050 | 35050 | 35050 | 35050 | 1007 |
| 251 | 20240620 | 151000 | 18887071400 | 35050 | 35050 | 35050 | 35000 | 907 |
| 252 | 20240620 | 150900 | 18855297750 | 35050 | 35100 | 35100 | 35050 | 350 |
| 253 | 20240620 | 150800 | 18843021100 | 35100 | 35050 | 35100 | 35000 | 1645 |
| 254 | 20240620 | 150700 | 18785386700 | 35000 | 34950 | 35000 | 34900 | 3840 |
| 255 | 20240620 | 150600 | 18651077250 | 34950 | 34950 | 34950 | 34950 | 900 |
| 256 | 20240620 | 150500 | 18619622250 | 34950 | 34950 | 34950 | 34950 | 2067 |
| 257 | 20240620 | 150400 | 18547380600 | 35000 | 34950 | 35000 | 34950 | 307 |
| 258 | 20240620 | 150300 | 18536648300 | 34950 | 34950 | 35000 | 34950 | 589 |
| 259 | 20240620 | 150200 | 18516055500 | 34950 | 35000 | 35050 | 34950 | 1119 |
| 260 | 20240620 | 150100 | 18476893700 | 35000 | 35050 | 35050 | 35000 | 1085 |
| 261 | 20240620 | 150000 | 18438916700 | 35050 | 35000 | 35100 | 35000 | 1801 |
| 262 | 20240620 | 145900 | 18375810100 | 35000 | 34950 | 35000 | 34950 | 2965 |
| 263 | 20240620 | 145800 | 18272100850 | 34950 | 34950 | 35000 | 34950 | 795 |
| 264 | 20240620 | 145700 | 18244312800 | 34950 | 35000 | 35000 | 34950 | 676 |
| 265 | 20240620 | 145600 | 18220668900 | 34950 | 35000 | 35000 | 34950 | 562 |
| 266 | 20240620 | 145500 | 18201010400 | 34950 | 34850 | 35050 | 34850 | 5967 |
| 267 | 20240620 | 145400 | 17992357050 | 34850 | 34900 | 34900 | 34850 | 1945 |
| 268 | 20240620 | 145300 | 17924546100 | 34900 | 34900 | 34950 | 34900 | 1585 |
| 269 | 20240620 | 145200 | 17869213350 | 34900 | 34900 | 34950 | 34850 | 2192 |
| 270 | 20240620 | 145100 | 17792725850 | 34900 | 34950 | 34950 | 34900 | 1257 |
| 271 | 20240620 | 145000 | 17748819700 | 34950 | 34900 | 34950 | 34900 | 768 |
| 272 | 20240620 | 144900 | 17721988100 | 34900 | 34950 | 34950 | 34900 | 743 |
| 273 | 20240620 | 144800 | 17696025100 | 34950 | 34950 | 35000 | 34950 | 683 |
| 274 | 20240620 | 144700 | 17672150900 | 34950 | 34850 | 34950 | 34850 | 382 |
| 275 | 20240620 | 144600 | 17658812250 | 34900 | 35000 | 35000 | 34850 | 4722 |
| 276 | 20240620 | 144500 | 17494097100 | 35000 | 35000 | 35000 | 34950 | 818 |
| 277 | 20240620 | 144400 | 17465486250 | 35000 | 34900 | 35050 | 34900 | 3613 |
| 278 | 20240620 | 144300 | 17339117500 | 34900 | 34950 | 34950 | 34900 | 1180 |
| 279 | 20240620 | 144200 | 17297883200 | 34950 | 34950 | 34950 | 34950 | 681 |
| 280 | 20240620 | 144100 | 17274082250 | 34950 | 35000 | 35050 | 34950 | 2534 |
| 281 | 20240620 | 144000 | 17185391000 | 35000 | 34850 | 35000 | 34850 | 3137 |
| 282 | 20240620 | 143900 | 17075820850 | 34850 | 34850 | 34900 | 34800 | 1933 |
| 283 | 20240620 | 143800 | 17008406400 | 34850 | 34850 | 34900 | 34800 | 533 |
| 284 | 20240620 | 143700 | 16989832400 | 34850 | 34850 | 34900 | 34850 | 903 |
| 285 | 20240620 | 143600 | 16958347200 | 34900 | 34900 | 34900 | 34850 | 685 |
| 286 | 20240620 | 143500 | 16934469650 | 34900 | 34950 | 34950 | 34800 | 2741 |
| 287 | 20240620 | 143400 | 16838935750 | 34900 | 34950 | 34950 | 34850 | 4455 |
| 288 | 20240620 | 143300 | 16683625350 | 34900 | 35000 | 35000 | 34900 | 2461 |
| 289 | 20240620 | 143200 | 16597619950 | 35000 | 34900 | 35000 | 34900 | 1721 |
| 290 | 20240620 | 143100 | 16537472050 | 34950 | 34850 | 34950 | 34850 | 768 |
| 291 | 20240620 | 143000 | 16510661000 | 34900 | 34850 | 34900 | 34800 | 1453 |
| 292 | 20240620 | 142900 | 16459980500 | 34800 | 34850 | 34850 | 34800 | 2598 |
| 293 | 20240620 | 142800 | 16369495300 | 34800 | 34800 | 34850 | 34800 | 424 |
| 294 | 20240620 | 142700 | 16354740000 | 34800 | 34800 | 34900 | 34750 | 3939 |
| 295 | 20240620 | 142600 | 16217578600 | 34800 | 34800 | 34800 | 34750 | 2268 |
| 296 | 20240620 | 142500 | 16138659800 | 34750 | 34800 | 34800 | 34700 | 1138 |
| 297 | 20240620 | 142400 | 16099082400 | 34800 | 34750 | 34800 | 34650 | 2423 |
| 298 | 20240620 | 142300 | 16014851750 | 34700 | 34750 | 34800 | 34700 | 2118 |
| 299 | 20240620 | 142200 | 15941273000 | 34750 | 34700 | 34800 | 34700 | 1488 |
| 300 | 20240620 | 142100 | 15889571600 | 34750 | 34750 | 34800 | 34700 | 1241 |
| 301 | 20240620 | 142000 | 15846449600 | 34750 | 34800 | 34800 | 34750 | 994 |
| 302 | 20240620 | 141900 | 15811889250 | 34800 | 34800 | 34800 | 34700 | 1241 |
| 303 | 20240620 | 141800 | 15768716450 | 34800 | 34700 | 34800 | 34700 | 2468 |
| 304 | 20240620 | 141700 | 15683050100 | 34700 | 34800 | 34850 | 34700 | 1852 |
| 305 | 20240620 | 141600 | 15618602950 | 34800 | 34750 | 34800 | 34700 | 1499 |
| 306 | 20240620 | 141500 | 15566487550 | 34750 | 34750 | 34750 | 34750 | 963 |
| 307 | 20240620 | 141400 | 15533023300 | 34750 | 34750 | 34800 | 34700 | 1449 |
| 308 | 20240620 | 141300 | 15482659450 | 34750 | 34800 | 34850 | 34750 | 1441 |
| 309 | 20240620 | 141200 | 15432560950 | 34750 | 34800 | 34800 | 34750 | 810 |
| 310 | 20240620 | 141100 | 15404396450 | 34800 | 34800 | 34850 | 34750 | 2043 |
| 311 | 20240620 | 141000 | 15333375800 | 34800 | 34750 | 34850 | 34650 | 9667 |
| 312 | 20240620 | 140900 | 14997596950 | 34850 | 34850 | 34850 | 34750 | 6008 |
| 313 | 20240620 | 140800 | 14788504200 | 34850 | 34850 | 34900 | 34800 | 585 |
| 314 | 20240620 | 140700 | 14768100350 | 34800 | 34900 | 34900 | 34800 | 3834 |
| 315 | 20240620 | 140600 | 14634483800 | 34900 | 34850 | 34900 | 34850 | 1228 |
| 316 | 20240620 | 140500 | 14591641250 | 34850 | 34900 | 34900 | 34850 | 598 |
| 317 | 20240620 | 140400 | 14570789600 | 34850 | 34900 | 34900 | 34850 | 3550 |
| 318 | 20240620 | 140300 | 14446924850 | 34900 | 34900 | 34950 | 34900 | 1479 |
| 319 | 20240620 | 140200 | 14395307050 | 34900 | 34950 | 34950 | 34900 | 1921 |
| 320 | 20240620 | 140100 | 14328174650 | 34900 | 34950 | 34950 | 34900 | 1574 |
| 321 | 20240620 | 140000 | 14273175450 | 35000 | 35000 | 35000 | 35000 | 102 |
| 322 | 20240620 | 135900 | 14269605450 | 35000 | 35000 | 35000 | 34900 | 489 |
| 323 | 20240620 | 135800 | 14252529350 | 34950 | 35000 | 35000 | 34950 | 1098 |
| 324 | 20240620 | 135700 | 14214147850 | 34950 | 35100 | 35100 | 34950 | 1340 |
| 325 | 20240620 | 135600 | 14167246250 | 35100 | 35050 | 35100 | 35000 | 1264 |
| 326 | 20240620 | 135500 | 14123005150 | 35000 | 34900 | 35000 | 34900 | 489 |
| 327 | 20240620 | 135400 | 14105897950 | 34950 | 34950 | 35000 | 34950 | 1646 |
| 328 | 20240620 | 135300 | 14048366100 | 34950 | 34950 | 34950 | 34900 | 789 |
| 329 | 20240620 | 135200 | 14020792150 | 34950 | 34950 | 35000 | 34900 | 2079 |
| 330 | 20240620 | 135100 | 13948132900 | 34950 | 35050 | 35050 | 34900 | 7282 |
| 331 | 20240620 | 135000 | 13693595600 | 35050 | 35100 | 35100 | 35000 | 571 |
| 332 | 20240620 | 134900 | 13673578900 | 35000 | 35050 | 35050 | 35000 | 4690 |
| 333 | 20240620 | 134800 | 13509419700 | 35000 | 35100 | 35150 | 35000 | 7585 |
| 334 | 20240620 | 134700 | 13243569550 | 35100 | 35100 | 35100 | 35050 | 1159 |
| 335 | 20240620 | 134600 | 13202888950 | 35100 | 35200 | 35200 | 35100 | 600 |
| 336 | 20240620 | 134500 | 13181825700 | 35250 | 35200 | 35250 | 35100 | 2833 |
| 337 | 20240620 | 134400 | 13082313400 | 35200 | 35150 | 35200 | 35150 | 378 |
| 338 | 20240620 | 134300 | 13069015250 | 35200 | 35200 | 35250 | 35200 | 114 |
| 339 | 20240620 | 134200 | 13065002350 | 35200 | 35200 | 35250 | 35150 | 4063 |
| 340 | 20240620 | 134100 | 12922042500 | 35200 | 35250 | 35250 | 35200 | 334 |
| 341 | 20240620 | 134000 | 12910276000 | 35250 | 35250 | 35250 | 35200 | 2753 |
| 342 | 20240620 | 133900 | 12813356950 | 35250 | 35300 | 35300 | 35250 | 768 |
| 343 | 20240620 | 133800 | 12786284250 | 35200 | 35250 | 35250 | 35200 | 175 |
| 344 | 20240620 | 133700 | 12780116100 | 35250 | 35250 | 35250 | 35200 | 1297 |
| 345 | 20240620 | 133600 | 12734418100 | 35250 | 35200 | 35250 | 35200 | 1217 |
| 346 | 20240620 | 133500 | 12691579550 | 35200 | 35200 | 35200 | 35150 | 1613 |
| 347 | 20240620 | 133400 | 12634810450 | 35200 | 35250 | 35250 | 35200 | 352 |
| 348 | 20240620 | 133300 | 12622419900 | 35200 | 35300 | 35300 | 35200 | 521 |
| 349 | 20240620 | 133200 | 12604061050 | 35300 | 35300 | 35300 | 35250 | 1590 |
| 350 | 20240620 | 133100 | 12547986150 | 35300 | 35300 | 35350 | 35300 | 500 |
| 351 | 20240620 | 133000 | 12530336000 | 35300 | 35300 | 35300 | 35300 | 365 |
| 352 | 20240620 | 132900 | 12517451500 | 35300 | 35250 | 35300 | 35250 | 325 |
| 353 | 20240620 | 132800 | 12505988950 | 35300 | 35350 | 35350 | 35300 | 281 |
| 354 | 20240620 | 132700 | 12496069550 | 35350 | 35350 | 35350 | 35350 | 16 |
| 355 | 20240620 | 132600 | 12495503950 | 35300 | 35300 | 35350 | 35300 | 1303 |
| 356 | 20240620 | 132500 | 12449455900 | 35350 | 35300 | 35400 | 35250 | 2551 |
| 357 | 20240620 | 132400 | 12359379400 | 35250 | 35300 | 35300 | 35250 | 1053 |
| 358 | 20240620 | 132300 | 12322253600 | 35250 | 35350 | 35350 | 35250 | 1502 |
| 359 | 20240620 | 132200 | 12269186600 | 35350 | 35400 | 35400 | 35350 | 249 |
| 360 | 20240620 | 132100 | 12260377050 | 35400 | 35350 | 35400 | 35350 | 2 |
| 361 | 20240620 | 132000 | 12260306300 | 35350 | 35400 | 35400 | 35350 | 287 |
| 362 | 20240620 | 131900 | 12250155450 | 35350 | 35400 | 35400 | 35350 | 479 |
| 363 | 20240620 | 131800 | 12233200350 | 35350 | 35300 | 35350 | 35300 | 393 |
| 364 | 20240620 | 131700 | 12219318950 | 35300 | 35300 | 35350 | 35250 | 284 |
| 365 | 20240620 | 131600 | 12209295500 | 35300 | 35200 | 35400 | 35200 | 347 |
| 366 | 20240620 | 131500 | 12197063900 | 35250 | 35400 | 35450 | 35150 | 7108 |
| 367 | 20240620 | 131400 | 11946613400 | 35450 | 35400 | 35450 | 35400 | 112 |
| 368 | 20240620 | 131300 | 11942644800 | 35450 | 35550 | 35550 | 35400 | 1473 |
| 369 | 20240620 | 131200 | 11890369600 | 35550 | 35500 | 35550 | 35500 | 67 |
| 370 | 20240620 | 131100 | 11887990950 | 35500 | 35500 | 35500 | 35500 | 468 |
| 371 | 20240620 | 131000 | 11871376950 | 35500 | 35550 | 35550 | 35500 | 67 |
| 372 | 20240620 | 130900 | 11868996750 | 35550 | 35550 | 35550 | 35500 | 217 |
| 373 | 20240620 | 130800 | 11861288600 | 35500 | 35500 | 35500 | 35500 | 199 |
| 374 | 20240620 | 130700 | 11854224100 | 35450 | 35500 | 35500 | 35450 | 154 |
| 375 | 20240620 | 130600 | 11848764700 | 35500 | 35500 | 35500 | 35450 | 67 |
| 376 | 20240620 | 130500 | 11846388200 | 35550 | 35450 | 35550 | 35450 | 848 |
| 377 | 20240620 | 130400 | 11816293400 | 35500 | 35500 | 35500 | 35500 | 92 |
| 378 | 20240620 | 130300 | 11813027400 | 35500 | 35450 | 35500 | 35400 | 553 |
| 379 | 20240620 | 130200 | 11793431000 | 35500 | 35500 | 35500 | 35450 | 87 |
| 380 | 20240620 | 130100 | 11790344750 | 35500 | 35500 | 35500 | 35500 | 49 |
| 381 | 20240620 | 130000 | 11788605250 | 35500 | 35450 | 35500 | 35450 | 210 |
| 382 | 20240620 | 125900 | 11781150500 | 35500 | 35500 | 35500 | 35450 | 150 |
| 383 | 20240620 | 125800 | 11775827500 | 35450 | 35500 | 35500 | 35450 | 422 |
| 384 | 20240620 | 125700 | 11760859000 | 35500 | 35500 | 35500 | 35400 | 287 |
| 385 | 20240620 | 125600 | 11750674450 | 35400 | 35400 | 35450 | 35400 | 161 |
| 386 | 20240620 | 125500 | 11744968850 | 35450 | 35500 | 35500 | 35450 | 537 |
| 387 | 20240620 | 125400 | 11725932050 | 35500 | 35450 | 35500 | 35450 | 246 |
| 388 | 20240620 | 125300 | 11717207850 | 35500 | 35550 | 35550 | 35450 | 709 |
| 389 | 20240620 | 125200 | 11692039050 | 35550 | 35500 | 35550 | 35500 | 190 |
| 390 | 20240620 | 125100 | 11685294000 | 35450 | 35450 | 35500 | 35450 | 83 |
| 391 | 20240620 | 125000 | 11682351550 | 35500 | 35450 | 35500 | 35450 | 481 |
| 392 | 20240620 | 124900 | 11665282900 | 35450 | 35450 | 35500 | 35450 | 121 |
| 393 | 20240620 | 124800 | 11660993400 | 35450 | 35550 | 35550 | 35450 | 7 |
| 394 | 20240620 | 124700 | 11660745150 | 35450 | 35500 | 35500 | 35400 | 255 |
| 395 | 20240620 | 124600 | 11651706550 | 35500 | 35450 | 35500 | 35450 | 425 |
| 396 | 20240620 | 124500 | 11636621050 | 35500 | 35300 | 35500 | 35300 | 186 |
| 397 | 20240620 | 124400 | 11630055050 | 35400 | 35350 | 35450 | 35300 | 565 |
| 398 | 20240620 | 124300 | 11610039050 | 35450 | 35350 | 35450 | 35350 | 343 |
| 399 | 20240620 | 124200 | 11597902550 | 35400 | 35350 | 35400 | 35350 | 160 |
| 400 | 20240620 | 124100 | 11592246450 | 35350 | 35350 | 35350 | 35300 | 517 |
| 401 | 20240620 | 124000 | 11573993950 | 35350 | 35350 | 35350 | 35300 | 143 |
| 402 | 20240620 | 123900 | 11568943900 | 35300 | 35300 | 35400 | 35300 | 1836 |
| 403 | 20240620 | 123800 | 11504132900 | 35300 | 35350 | 35400 | 35300 | 596 |
| 404 | 20240620 | 123700 | 11483076050 | 35350 | 35350 | 35400 | 35350 | 922 |
| 405 | 20240620 | 123600 | 11450480850 | 35400 | 35400 | 35400 | 35400 | 738 |
| 406 | 20240620 | 123500 | 11424355650 | 35400 | 35400 | 35450 | 35400 | 316 |
| 407 | 20240620 | 123400 | 11413165200 | 35450 | 35400 | 35450 | 35400 | 129 |
| 408 | 20240620 | 123300 | 11408598450 | 35400 | 35400 | 35400 | 35400 | 147 |
| 409 | 20240620 | 123200 | 11403394650 | 35450 | 35400 | 35450 | 35400 | 181 |
| 410 | 20240620 | 123100 | 11396987150 | 35400 | 35450 | 35450 | 35400 | 87 |
| 411 | 20240620 | 123000 | 11393905050 | 35400 | 35450 | 35450 | 35400 | 292 |
| 412 | 20240620 | 122900 | 11383562850 | 35450 | 35450 | 35450 | 35400 | 60 |
| 413 | 20240620 | 122800 | 11381436350 | 35450 | 35500 | 35500 | 35450 | 231 |
| 414 | 20240620 | 122700 | 11373243150 | 35400 | 35450 | 35450 | 35400 | 32 |
| 415 | 20240620 | 122600 | 11372110000 | 35500 | 35550 | 35550 | 35400 | 2152 |
| 416 | 20240620 | 122500 | 11295847500 | 35500 | 35500 | 35500 | 35500 | 60 |
| 417 | 20240620 | 122400 | 11293717500 | 35500 | 35500 | 35500 | 35500 | 257 |
| 418 | 20240620 | 122300 | 11284594000 | 35550 | 35550 | 35550 | 35550 | 2 |
| 419 | 20240620 | 122200 | 11284522900 | 35500 | 35500 | 35500 | 35500 | 40 |
| 420 | 20240620 | 122100 | 11283102900 | 35550 | 35500 | 35600 | 35500 | 173 |
| 421 | 20240620 | 122000 | 11276958800 | 35500 | 35500 | 35600 | 35500 | 1109 |
| 422 | 20240620 | 121900 | 11237560150 | 35550 | 35550 | 35600 | 35550 | 121 |
| 423 | 20240620 | 121800 | 11233257950 | 35600 | 35600 | 35600 | 35500 | 44 |
| 424 | 20240620 | 121700 | 11231695550 | 35600 | 35500 | 35600 | 35450 | 1281 |
| 425 | 20240620 | 121600 | 11186208250 | 35500 | 35500 | 35550 | 35500 | 84 |
| 426 | 20240620 | 121500 | 11183226200 | 35400 | 35550 | 35550 | 35400 | 189 |
| 427 | 20240620 | 121400 | 11176535450 | 35500 | 35550 | 35550 | 35500 | 50 |
| 428 | 20240620 | 121300 | 11174760350 | 35400 | 35450 | 35500 | 35400 | 826 |
| 429 | 20240620 | 121200 | 11145493650 | 35450 | 35500 | 35500 | 35450 | 908 |
| 430 | 20240620 | 121100 | 11113261450 | 35500 | 35550 | 35550 | 35500 | 52 |
| 431 | 20240620 | 121000 | 11111414850 | 35550 | 35500 | 35550 | 35500 | 64 |
| 432 | 20240620 | 120900 | 11109141450 | 35550 | 35550 | 35550 | 35500 | 90 |
| 433 | 20240620 | 120800 | 11105942000 | 35500 | 35500 | 35600 | 35500 | 324 |
| 434 | 20240620 | 120700 | 11094427400 | 35500 | 35550 | 35550 | 35500 | 134 |
| 435 | 20240620 | 120600 | 11089670350 | 35500 | 35600 | 35600 | 35500 | 134 |
| 436 | 20240620 | 120500 | 11084913150 | 35550 | 35550 | 35550 | 35500 | 187 |
| 437 | 20240620 | 120400 | 11078267300 | 35500 | 35550 | 35550 | 35500 | 278 |
| 438 | 20240620 | 120300 | 11068397550 | 35550 | 35550 | 35550 | 35550 | 17 |
| 439 | 20240620 | 120200 | 11067793200 | 35500 | 35500 | 35550 | 35500 | 1142 |
| 440 | 20240620 | 120100 | 11027222650 | 35500 | 35400 | 35500 | 35400 | 133 |
| 441 | 20240620 | 120000 | 11022512700 | 35400 | 35450 | 35450 | 35400 | 157 |
| 442 | 20240620 | 115900 | 11016952800 | 35450 | 35500 | 35500 | 35450 | 116 |
| 443 | 20240620 | 115800 | 11012838150 | 35500 | 35450 | 35500 | 35450 | 282 |
| 444 | 20240620 | 115700 | 11002841100 | 35450 | 35500 | 35500 | 35450 | 31 |
| 445 | 20240620 | 115600 | 11001742050 | 35450 | 35500 | 35500 | 35450 | 377 |
| 446 | 20240620 | 115500 | 10988360550 | 35500 | 35500 | 35550 | 35450 | 185 |
| 447 | 20240620 | 115400 | 10981793800 | 35500 | 35500 | 35550 | 35500 | 141 |
| 448 | 20240620 | 115300 | 10976788050 | 35450 | 35500 | 35500 | 35450 | 222 |
| 449 | 20240620 | 115200 | 10968917950 | 35500 | 35450 | 35500 | 35450 | 79 |
| 450 | 20240620 | 115100 | 10966117350 | 35450 | 35450 | 35450 | 35400 | 200 |
| 451 | 20240620 | 115000 | 10959035200 | 35500 | 35450 | 35500 | 35400 | 121 |
| 452 | 20240620 | 114900 | 10954746550 | 35450 | 35450 | 35450 | 35450 | 477 |
| 453 | 20240620 | 114800 | 10937836900 | 35500 | 35450 | 35500 | 35450 | 88 |
| 454 | 20240620 | 114700 | 10934714900 | 35450 | 35450 | 35500 | 35450 | 266 |
| 455 | 20240620 | 114600 | 10925284200 | 35400 | 35450 | 35500 | 35400 | 141 |
| 456 | 20240620 | 114500 | 10920287700 | 35450 | 35400 | 35450 | 35400 | 270 |
| 457 | 20240620 | 114400 | 10910727950 | 35400 | 35500 | 35500 | 35400 | 129 |
| 458 | 20240620 | 114300 | 10906156550 | 35500 | 35400 | 35500 | 35400 | 40 |
| 459 | 20240620 | 114200 | 10904738300 | 35400 | 35500 | 35500 | 35400 | 306 |
| 460 | 20240620 | 114100 | 10893895900 | 35500 | 35400 | 35500 | 35400 | 41 |
| 461 | 20240620 | 114000 | 10892444400 | 35500 | 35500 | 35550 | 35400 | 195 |
| 462 | 20240620 | 113900 | 10885522650 | 35500 | 35450 | 35500 | 35450 | 72 |
| 463 | 20240620 | 113800 | 10882969450 | 35500 | 35500 | 35550 | 35450 | 2202 |
| 464 | 20240620 | 113700 | 10804863000 | 35550 | 35500 | 35550 | 35500 | 66 |
| 465 | 20240620 | 113600 | 10802519450 | 35550 | 35550 | 35600 | 35550 | 952 |
| 466 | 20240620 | 113500 | 10768675650 | 35550 | 35600 | 35600 | 35550 | 135 |
| 467 | 20240620 | 113400 | 10763871850 | 35550 | 35600 | 35600 | 35550 | 127 |
| 468 | 20240620 | 113300 | 10759356200 | 35600 | 35650 | 35650 | 35600 | 128 |
| 469 | 20240620 | 113200 | 10754797000 | 35650 | 35450 | 35650 | 35450 | 1713 |
| 470 | 20240620 | 113100 | 10693955800 | 35500 | 35450 | 35500 | 35450 | 64 |
| 471 | 20240620 | 113000 | 10691686500 | 35450 | 35450 | 35500 | 35450 | 128 |
| 472 | 20240620 | 112900 | 10687148850 | 35500 | 35450 | 35500 | 35400 | 834 |
| 473 | 20240620 | 112800 | 10657570250 | 35450 | 35400 | 35450 | 35400 | 44 |
| 474 | 20240620 | 112700 | 10656012200 | 35400 | 35450 | 35450 | 35400 | 231 |
| 475 | 20240620 | 112600 | 10647825250 | 35450 | 35450 | 35450 | 35400 | 509 |
| 476 | 20240620 | 112500 | 10629784600 | 35450 | 35400 | 35450 | 35350 | 152 |
| 477 | 20240620 | 112400 | 10624408000 | 35400 | 35400 | 35450 | 35400 | 818 |
| 478 | 20240620 | 112300 | 10595446900 | 35350 | 35400 | 35400 | 35350 | 303 |
| 479 | 20240620 | 112200 | 10584733250 | 35400 | 35350 | 35400 | 35350 | 67 |
| 480 | 20240620 | 112100 | 10582363950 | 35400 | 35250 | 35400 | 35250 | 254 |
| 481 | 20240620 | 112000 | 10573397000 | 35250 | 35350 | 35350 | 35250 | 425 |
| 482 | 20240620 | 111900 | 10558390200 | 35350 | 35400 | 35450 | 35350 | 264 |
| 483 | 20240620 | 111800 | 10549048100 | 35400 | 35450 | 35500 | 35400 | 186 |
| 484 | 20240620 | 111700 | 10542454850 | 35450 | 35400 | 35500 | 35400 | 161 |
| 485 | 20240620 | 111600 | 10536752250 | 35400 | 35350 | 35400 | 35250 | 2210 |
| 486 | 20240620 | 111500 | 10458825300 | 35250 | 35450 | 35450 | 35250 | 2898 |
| 487 | 20240620 | 111400 | 10356355800 | 35450 | 35450 | 35450 | 35450 | 217 |
| 488 | 20240620 | 111300 | 10348663150 | 35450 | 35450 | 35550 | 35450 | 1469 |
| 489 | 20240620 | 111200 | 10296552250 | 35500 | 35500 | 35500 | 35450 | 1031 |
| 490 | 20240620 | 111100 | 10259952650 | 35500 | 35500 | 35550 | 35500 | 98 |
| 491 | 20240620 | 111000 | 10256472650 | 35550 | 35550 | 35550 | 35550 | 1510 |
| 492 | 20240620 | 110900 | 10202792150 | 35550 | 35600 | 35600 | 35550 | 388 |
| 493 | 20240620 | 110800 | 10188979400 | 35600 | 35650 | 35650 | 35600 | 263 |
| 494 | 20240620 | 110700 | 10179616500 | 35600 | 35650 | 35650 | 35600 | 144 |
| 495 | 20240620 | 110600 | 10174486950 | 35600 | 35600 | 35650 | 35600 | 296 |
| 496 | 20240620 | 110500 | 10163949300 | 35650 | 35600 | 35650 | 35600 | 329 |
| 497 | 20240620 | 110400 | 10152232600 | 35650 | 35650 | 35650 | 35650 | 58 |
| 498 | 20240620 | 110300 | 10150164900 | 35650 | 35600 | 35700 | 35600 | 259 |
| 499 | 20240620 | 110200 | 10140931200 | 35600 | 35650 | 35650 | 35600 | 52 |
| 500 | 20240620 | 110100 | 10139079750 | 35650 | 35700 | 35700 | 35600 | 278 |
| 501 | 20240620 | 110000 | 10129170500 | 35650 | 35600 | 35700 | 35600 | 604 |
| 502 | 20240620 | 105900 | 10107613300 | 35600 | 35650 | 35700 | 35600 | 551 |
| 503 | 20240620 | 105800 | 10087977950 | 35650 | 35650 | 35700 | 35600 | 314 |
| 504 | 20240620 | 105700 | 10076785600 | 35600 | 35650 | 35700 | 35600 | 966 |
| 505 | 20240620 | 105600 | 10042345000 | 35650 | 35650 | 35650 | 35650 | 109 |
| 506 | 20240620 | 105500 | 10038459150 | 35600 | 35650 | 35700 | 35600 | 962 |
| 507 | 20240620 | 105400 | 10004194500 | 35650 | 35600 | 35650 | 35550 | 1784 |
| 508 | 20240620 | 105300 | 9940616700 | 35550 | 35450 | 35550 | 35450 | 2123 |
| 509 | 20240620 | 105200 | 9865239000 | 35500 | 35550 | 35550 | 35500 | 593 |
| 510 | 20240620 | 105100 | 9844187300 | 35550 | 35500 | 35550 | 35500 | 94 |
| 511 | 20240620 | 105000 | 9840849150 | 35550 | 35500 | 35550 | 35500 | 229 |
| 512 | 20240620 | 104900 | 9832719350 | 35500 | 35500 | 35550 | 35500 | 136 |
| 513 | 20240620 | 104800 | 9827889750 | 35500 | 35550 | 35550 | 35500 | 302 |
| 514 | 20240620 | 104700 | 9817166400 | 35500 | 35500 | 35500 | 35500 | 49 |
| 515 | 20240620 | 104600 | 9815426900 | 35500 | 35500 | 35600 | 35500 | 660 |
| 516 | 20240620 | 104500 | 9791995000 | 35500 | 35500 | 35500 | 35500 | 265 |
| 517 | 20240620 | 104400 | 9782587500 | 35500 | 35650 | 35650 | 35500 | 1922 |
| 518 | 20240620 | 104300 | 9714221300 | 35550 | 35600 | 35600 | 35500 | 302 |
| 519 | 20240620 | 104200 | 9703484000 | 35600 | 35600 | 35600 | 35550 | 534 |
| 520 | 20240620 | 104100 | 9684481950 | 35550 | 35550 | 35550 | 35500 | 3803 |
| 521 | 20240620 | 104000 | 9549290150 | 35550 | 35500 | 35550 | 35450 | 365 |
| 522 | 20240620 | 103900 | 9536338200 | 35500 | 35500 | 35550 | 35500 | 51 |
| 523 | 20240620 | 103800 | 9534527650 | 35550 | 35500 | 35550 | 35500 | 79 |
| 524 | 20240620 | 103700 | 9531723050 | 35500 | 35500 | 35550 | 35500 | 262 |
| 525 | 20240620 | 103600 | 9522421950 | 35500 | 35500 | 35500 | 35500 | 184 |
| 526 | 20240620 | 103500 | 9515889950 | 35500 | 35500 | 35550 | 35500 | 291 |
| 527 | 20240620 | 103400 | 9505559350 | 35500 | 35500 | 35500 | 35450 | 593 |
| 528 | 20240620 | 103300 | 9484508950 | 35500 | 35550 | 35600 | 35500 | 1159 |
| 529 | 20240620 | 103200 | 9443308250 | 35550 | 35550 | 35550 | 35550 | 622 |
| 530 | 20240620 | 103100 | 9421196150 | 35500 | 35550 | 35550 | 35500 | 343 |
| 531 | 20240620 | 103000 | 9409017350 | 35550 | 35600 | 35600 | 35550 | 325 |
| 532 | 20240620 | 102900 | 9397462800 | 35600 | 35600 | 35650 | 35550 | 292 |
| 533 | 20240620 | 102800 | 9387073300 | 35700 | 35650 | 35700 | 35550 | 670 |
| 534 | 20240620 | 102700 | 9363200850 | 35700 | 35600 | 35700 | 35600 | 870 |
| 535 | 20240620 | 102600 | 9332196150 | 35650 | 35400 | 35650 | 35400 | 8131 |
| 536 | 20240620 | 102500 | 9043354500 | 35450 | 35450 | 35450 | 35400 | 676 |
| 537 | 20240620 | 102400 | 9019421150 | 35450 | 35500 | 35500 | 35400 | 746 |
| 538 | 20240620 | 102300 | 8992981950 | 35500 | 35450 | 35500 | 35450 | 702 |
| 539 | 20240620 | 102200 | 8968062000 | 35400 | 35450 | 35450 | 35400 | 627 |
| 540 | 20240620 | 102100 | 8945836150 | 35450 | 35450 | 35450 | 35450 | 213 |
| 541 | 20240620 | 102000 | 8938285300 | 35450 | 35300 | 35500 | 35300 | 2581 |
| 542 | 20240620 | 101900 | 8846964650 | 35300 | 35250 | 35300 | 35200 | 84 |
| 543 | 20240620 | 101800 | 8844003750 | 35250 | 35200 | 35250 | 35200 | 2649 |
| 544 | 20240620 | 101700 | 8750645650 | 35200 | 35150 | 35200 | 35150 | 3495 |
| 545 | 20240620 | 101600 | 8627638600 | 35150 | 35150 | 35200 | 35150 | 2193 |
| 546 | 20240620 | 101500 | 8550554400 | 35150 | 35100 | 35200 | 35100 | 529 |
| 547 | 20240620 | 101400 | 8531957050 | 35100 | 35100 | 35150 | 35100 | 551 |
| 548 | 20240620 | 101300 | 8512612850 | 35100 | 35200 | 35200 | 35100 | 1052 |
| 549 | 20240620 | 101200 | 8475649600 | 35150 | 35050 | 35200 | 35050 | 1358 |
| 550 | 20240620 | 101100 | 8427985800 | 35050 | 35200 | 35200 | 35050 | 11049 |
| 551 | 20240620 | 101000 | 8040071450 | 35200 | 35250 | 35250 | 35150 | 1600 |
| 552 | 20240620 | 100900 | 7983741100 | 35300 | 35250 | 35300 | 35250 | 413 |
| 553 | 20240620 | 100800 | 7969181350 | 35300 | 35200 | 35300 | 35200 | 1140 |
| 554 | 20240620 | 100700 | 7928995300 | 35200 | 35250 | 35250 | 35200 | 2247 |
| 555 | 20240620 | 100600 | 7849893000 | 35200 | 35250 | 35300 | 35200 | 753 |
| 556 | 20240620 | 100500 | 7823349650 | 35300 | 35250 | 35300 | 35250 | 238 |
| 557 | 20240620 | 100400 | 7814957850 | 35250 | 35250 | 35250 | 35200 | 688 |
| 558 | 20240620 | 100300 | 7790708650 | 35250 | 35250 | 35250 | 35200 | 1392 |
| 559 | 20240620 | 100200 | 7741640700 | 35300 | 35300 | 35300 | 35250 | 134 |
| 560 | 20240620 | 100100 | 7736911050 | 35300 | 35300 | 35350 | 35250 | 800 |
| 561 | 20240620 | 100000 | 7708671750 | 35400 | 35300 | 35400 | 35300 | 87 |
| 562 | 20240620 | 095900 | 7705597900 | 35250 | 35300 | 35300 | 35250 | 903 |
| 563 | 20240620 | 095800 | 7673751800 | 35300 | 35300 | 35300 | 35250 | 273 |
| 564 | 20240620 | 095700 | 7664123050 | 35250 | 35400 | 35400 | 35250 | 1833 |
| 565 | 20240620 | 095600 | 7599330500 | 35300 | 35300 | 35400 | 35300 | 2520 |
| 566 | 20240620 | 095500 | 7510233300 | 35300 | 35350 | 35350 | 35300 | 1768 |
| 567 | 20240620 | 095400 | 7447819300 | 35350 | 35350 | 35350 | 35300 | 926 |
| 568 | 20240620 | 095300 | 7415123700 | 35400 | 35350 | 35400 | 35350 | 58 |
| 569 | 20240620 | 095200 | 7413072650 | 35350 | 35350 | 35400 | 35300 | 2483 |
| 570 | 20240620 | 095100 | 7325245200 | 35350 | 35350 | 35350 | 35300 | 451 |
| 571 | 20240620 | 095000 | 7309304950 | 35350 | 35400 | 35400 | 35300 | 619 |
| 572 | 20240620 | 094900 | 7287420400 | 35400 | 35350 | 35400 | 35350 | 559 |
| 573 | 20240620 | 094800 | 7267646050 | 35300 | 35300 | 35350 | 35200 | 3427 |
| 574 | 20240620 | 094700 | 7146604350 | 35300 | 35200 | 35300 | 35200 | 862 |
| 575 | 20240620 | 094600 | 7116236250 | 35200 | 35250 | 35300 | 35150 | 3426 |
| 576 | 20240620 | 094500 | 6995616450 | 35200 | 35150 | 35250 | 35150 | 2421 |
| 577 | 20240620 | 094400 | 6910393300 | 35150 | 35100 | 35200 | 35100 | 1929 |
| 578 | 20240620 | 094300 | 6842593550 | 35100 | 35150 | 35250 | 35100 | 1943 |
| 579 | 20240620 | 094200 | 6774300450 | 35150 | 35200 | 35200 | 35150 | 1194 |
| 580 | 20240620 | 094100 | 6732307100 | 35200 | 35200 | 35200 | 35150 | 400 |
| 581 | 20240620 | 094000 | 6718241600 | 35200 | 35250 | 35300 | 35200 | 1251 |
| 582 | 20240620 | 093900 | 6674180300 | 35200 | 35150 | 35250 | 35150 | 1080 |
| 583 | 20240620 | 093800 | 6636163250 | 35150 | 35100 | 35150 | 35100 | 972 |
| 584 | 20240620 | 093700 | 6602030800 | 35100 | 35100 | 35150 | 35100 | 1518 |
| 585 | 20240620 | 093600 | 6548743200 | 35100 | 35100 | 35150 | 35050 | 2316 |
| 586 | 20240620 | 093500 | 6467477000 | 35100 | 35100 | 35150 | 35050 | 2604 |
| 587 | 20240620 | 093400 | 6376155750 | 35100 | 35100 | 35150 | 35050 | 2097 |
| 588 | 20240620 | 093300 | 6302607500 | 35100 | 35000 | 35150 | 35000 | 1550 |
| 589 | 20240620 | 093200 | 6248285650 | 35000 | 35100 | 35150 | 34950 | 26915 |
| 590 | 20240620 | 093100 | 5305702750 | 35100 | 35150 | 35200 | 35050 | 6014 |
| 591 | 20240620 | 093000 | 5094705200 | 35150 | 35250 | 35250 | 35150 | 2725 |
| 592 | 20240620 | 092900 | 4998835700 | 35250 | 35300 | 35300 | 35250 | 501 |
| 593 | 20240620 | 092800 | 4981169450 | 35300 | 35350 | 35400 | 35300 | 2278 |
| 594 | 20240620 | 092700 | 4900660000 | 35350 | 35350 | 35400 | 35300 | 1367 |
| 595 | 20240620 | 092600 | 4852355000 | 35300 | 35400 | 35400 | 35300 | 1004 |
| 596 | 20240620 | 092500 | 4816866100 | 35350 | 35350 | 35400 | 35300 | 439 |
| 597 | 20240620 | 092400 | 4801351750 | 35350 | 35550 | 35550 | 35000 | 18042 |
| 598 | 20240620 | 092300 | 4168006550 | 35250 | 35550 | 35800 | 35250 | 8030 |
| 599 | 20240620 | 092200 | 3883534150 | 35550 | 35650 | 35650 | 35550 | 1727 |
| 600 | 20240620 | 092100 | 3822031800 | 35650 | 35650 | 35700 | 35650 | 275 |
| 601 | 20240620 | 092000 | 3812227700 | 35650 | 35750 | 35800 | 35600 | 4380 |
| 602 | 20240620 | 091900 | 3655891400 | 35750 | 35600 | 35800 | 35600 | 2253 |
| 603 | 20240620 | 091800 | 3575556900 | 35550 | 35450 | 35550 | 35450 | 7118 |
| 604 | 20240620 | 091700 | 3322820050 | 35400 | 35450 | 35550 | 35400 | 4089 |
| 605 | 20240620 | 091600 | 3177816350 | 35450 | 35500 | 35500 | 35350 | 1028 |
| 606 | 20240620 | 091500 | 3141373650 | 35500 | 35450 | 35550 | 35300 | 8617 |
| 607 | 20240620 | 091400 | 2836640400 | 35400 | 35350 | 35500 | 35350 | 1323 |
| 608 | 20240620 | 091300 | 2789720050 | 35350 | 35300 | 35500 | 35000 | 8624 |
| 609 | 20240620 | 091200 | 2486021100 | 35300 | 35400 | 35400 | 35000 | 31736 |
| 610 | 20240620 | 091100 | 1373649350 | 35400 | 35500 | 35600 | 35400 | 5008 |
| 611 | 20240620 | 091000 | 1196092700 | 35500 | 35650 | 35650 | 35500 | 2987 |
| 612 | 20240620 | 090900 | 1089958750 | 35600 | 35500 | 35650 | 35500 | 5860 |
| 613 | 20240620 | 090800 | 881420000 | 35550 | 35650 | 35650 | 35450 | 5106 |
| 614 | 20240620 | 090700 | 699965400 | 35650 | 35600 | 35700 | 35600 | 213 |
| 615 | 20240620 | 090600 | 692367800 | 35700 | 35700 | 35750 | 35600 | 1847 |
| 616 | 20240620 | 090500 | 626580900 | 35700 | 35900 | 35900 | 35600 | 5029 |
| 617 | 20240620 | 090400 | 446561950 | 35900 | 36150 | 36150 | 35550 | 6543 |
| 618 | 20240620 | 090300 | 212232150 | 36150 | 36050 | 36150 | 36000 | 909 |
| 619 | 20240620 | 090200 | 179440900 | 36050 | 35950 | 36050 | 35900 | 932 |
| 620 | 20240620 | 090100 | 145967350 | 35950 | 36050 | 36150 | 35950 | 371 |
| 621 | 20240620 | 090000 | 132589350 | 35900 | 36050 | 36200 | 35900 | 3414 |