34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 191900 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 6356 |
| 3 | 20240617 | 191800 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 4 | 20240617 | 191700 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 5 | 20240617 | 191600 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 6 | 20240617 | 191500 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 7 | 20240617 | 191400 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 8 | 20240617 | 191300 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 9 | 20240617 | 191200 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 10 | 20240617 | 191100 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 11 | 20240617 | 191000 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 12 | 20240617 | 190900 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 13 | 20240617 | 190800 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 14 | 20240617 | 190700 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 15 | 20240617 | 190600 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 16 | 20240617 | 190500 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 17 | 20240617 | 190400 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 18 | 20240617 | 190300 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 19 | 20240617 | 190200 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 20 | 20240617 | 190100 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 21 | 20240617 | 190000 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 22 | 20240617 | 185900 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 23 | 20240617 | 185800 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 24 | 20240617 | 185700 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 25 | 20240617 | 185600 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 26 | 20240617 | 185500 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 27 | 20240617 | 185400 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 28 | 20240617 | 185300 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 29 | 20240617 | 185200 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 30 | 20240617 | 185100 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 31 | 20240617 | 185000 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 32 | 20240617 | 184900 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 6356 |
| 33 | 20240617 | 184800 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 34 | 20240617 | 184700 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 35 | 20240617 | 184600 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 36 | 20240617 | 184500 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 37 | 20240617 | 184400 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 38 | 20240617 | 184300 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 39 | 20240617 | 184200 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 40 | 20240617 | 184100 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 41 | 20240617 | 184000 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 42 | 20240617 | 183900 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 43 | 20240617 | 183800 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 44 | 20240617 | 183700 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 45 | 20240617 | 183600 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 46 | 20240617 | 183500 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 47 | 20240617 | 183400 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 48 | 20240617 | 183300 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 49 | 20240617 | 183200 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 50 | 20240617 | 183100 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 51 | 20240617 | 183000 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 52 | 20240617 | 182900 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 53 | 20240617 | 182800 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 54 | 20240617 | 182700 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 55 | 20240617 | 182600 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 56 | 20240617 | 182500 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 57 | 20240617 | 182400 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 58 | 20240617 | 182300 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 59 | 20240617 | 182200 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 60 | 20240617 | 182100 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 61 | 20240617 | 182000 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 62 | 20240617 | 181900 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 6356 |
| 63 | 20240617 | 181800 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 64 | 20240617 | 181700 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 65 | 20240617 | 181600 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 66 | 20240617 | 181500 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 67 | 20240617 | 181400 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 68 | 20240617 | 181300 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 69 | 20240617 | 181200 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 70 | 20240617 | 181100 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 71 | 20240617 | 181000 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 72 | 20240617 | 180900 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 73 | 20240617 | 180800 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 74 | 20240617 | 180700 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 75 | 20240617 | 180600 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 76 | 20240617 | 180500 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 77 | 20240617 | 180400 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 78 | 20240617 | 180300 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 79 | 20240617 | 180200 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 80 | 20240617 | 180100 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 81 | 20240617 | 180000 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 82 | 20240617 | 175900 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 83 | 20240617 | 175800 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 84 | 20240617 | 175700 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 85 | 20240617 | 175600 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 86 | 20240617 | 175500 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 87 | 20240617 | 175400 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 88 | 20240617 | 175300 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 89 | 20240617 | 175200 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 90 | 20240617 | 175100 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 91 | 20240617 | 175000 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 92 | 20240617 | 174900 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 6356 |
| 93 | 20240617 | 174800 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 94 | 20240617 | 174700 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 95 | 20240617 | 174600 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 96 | 20240617 | 174500 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 97 | 20240617 | 174400 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 98 | 20240617 | 174300 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 99 | 20240617 | 174200 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 100 | 20240617 | 174100 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 101 | 20240617 | 174000 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 102 | 20240617 | 173900 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 103 | 20240617 | 173800 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 104 | 20240617 | 173700 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 105 | 20240617 | 173600 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 106 | 20240617 | 173500 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 107 | 20240617 | 173400 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 108 | 20240617 | 173300 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 109 | 20240617 | 173200 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 110 | 20240617 | 173100 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 111 | 20240617 | 173000 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 112 | 20240617 | 172900 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 113 | 20240617 | 172800 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 114 | 20240617 | 172700 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 115 | 20240617 | 172600 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 116 | 20240617 | 172500 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 117 | 20240617 | 172400 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 118 | 20240617 | 172300 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 119 | 20240617 | 172200 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 120 | 20240617 | 172100 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 121 | 20240617 | 172000 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 122 | 20240617 | 171900 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 6356 |
| 123 | 20240617 | 171800 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 124 | 20240617 | 171700 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 125 | 20240617 | 171600 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 126 | 20240617 | 171500 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 127 | 20240617 | 171400 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 128 | 20240617 | 171300 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 129 | 20240617 | 171200 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 130 | 20240617 | 171100 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 131 | 20240617 | 171000 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 132 | 20240617 | 170900 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 133 | 20240617 | 170800 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 134 | 20240617 | 170700 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 135 | 20240617 | 170600 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 136 | 20240617 | 170500 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 137 | 20240617 | 170400 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 138 | 20240617 | 170300 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 139 | 20240617 | 170200 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 140 | 20240617 | 170100 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 141 | 20240617 | 170000 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 142 | 20240617 | 165900 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 143 | 20240617 | 165800 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 144 | 20240617 | 165700 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 145 | 20240617 | 165600 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 146 | 20240617 | 165500 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 147 | 20240617 | 165400 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 148 | 20240617 | 165300 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 149 | 20240617 | 165200 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 150 | 20240617 | 165100 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 151 | 20240617 | 165000 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 152 | 20240617 | 164900 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 6356 |
| 153 | 20240617 | 164800 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 154 | 20240617 | 164700 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 155 | 20240617 | 164600 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 156 | 20240617 | 164500 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 157 | 20240617 | 164400 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 158 | 20240617 | 164300 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 159 | 20240617 | 164200 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 160 | 20240617 | 164100 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 161 | 20240617 | 164000 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 162 | 20240617 | 163900 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 163 | 20240617 | 163800 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 164 | 20240617 | 163700 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 165 | 20240617 | 163600 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 166 | 20240617 | 163500 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 167 | 20240617 | 163400 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 168 | 20240617 | 163300 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 169 | 20240617 | 163200 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 170 | 20240617 | 163100 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 171 | 20240617 | 163000 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 172 | 20240617 | 162900 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 173 | 20240617 | 162800 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 174 | 20240617 | 162700 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 175 | 20240617 | 162600 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 176 | 20240617 | 162500 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 177 | 20240617 | 162400 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 178 | 20240617 | 162300 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 179 | 20240617 | 162200 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 180 | 20240617 | 162100 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 181 | 20240617 | 162000 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 182 | 20240617 | 161900 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 6356 |
| 183 | 20240617 | 161800 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 184 | 20240617 | 161700 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 185 | 20240617 | 161600 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 186 | 20240617 | 161500 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 187 | 20240617 | 161400 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 188 | 20240617 | 161300 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 189 | 20240617 | 161200 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 190 | 20240617 | 161100 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 191 | 20240617 | 161000 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 192 | 20240617 | 160900 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 193 | 20240617 | 160800 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 194 | 20240617 | 160700 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 195 | 20240617 | 160600 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 196 | 20240617 | 160500 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 197 | 20240617 | 160400 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 198 | 20240617 | 160300 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 199 | 20240617 | 160200 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 200 | 20240617 | 160100 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 201 | 20240617 | 160000 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 202 | 20240617 | 155900 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 203 | 20240617 | 155800 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 204 | 20240617 | 155700 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 205 | 20240617 | 155600 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 206 | 20240617 | 155500 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 207 | 20240617 | 155400 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 208 | 20240617 | 155300 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 209 | 20240617 | 155200 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 210 | 20240617 | 155100 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 211 | 20240617 | 155000 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 212 | 20240617 | 154900 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 6356 |
| 213 | 20240617 | 154800 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 214 | 20240617 | 154700 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 215 | 20240617 | 154600 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 216 | 20240617 | 154500 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 217 | 20240617 | 154400 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 218 | 20240617 | 154300 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 219 | 20240617 | 154200 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 220 | 20240617 | 154100 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 221 | 20240617 | 154000 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 222 | 20240617 | 153900 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 223 | 20240617 | 153800 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 224 | 20240617 | 153700 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 225 | 20240617 | 153600 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 226 | 20240617 | 153500 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 227 | 20240617 | 153400 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 228 | 20240617 | 153300 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 229 | 20240617 | 153200 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 230 | 20240617 | 153100 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 231 | 20240617 | 153000 | 16329311400 | 37600 | 37600 | 37600 | 37600 | 6356 |
| 232 | 20240617 | 152900 | 16090325800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 233 | 20240617 | 152800 | 16090325800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 234 | 20240617 | 152700 | 16090325800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 235 | 20240617 | 152600 | 16090325800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 236 | 20240617 | 152500 | 16090325800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 237 | 20240617 | 152400 | 16090325800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 238 | 20240617 | 152300 | 16090325800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 239 | 20240617 | 152200 | 16090325800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 240 | 20240617 | 152100 | 16090325800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 241 | 20240617 | 152000 | 16090325800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 242 | 20240617 | 151900 | 16090325800 | 37750 | 37750 | 37750 | 37700 | 278 |
| 243 | 20240617 | 151800 | 16079832000 | 37750 | 37750 | 37750 | 37650 | 1350 |
| 244 | 20240617 | 151700 | 16028900450 | 37750 | 37700 | 37750 | 37700 | 294 |
| 245 | 20240617 | 151600 | 16017811700 | 37700 | 37650 | 37750 | 37650 | 1036 |
| 246 | 20240617 | 151500 | 15978732750 | 37700 | 37700 | 37700 | 37700 | 306 |
| 247 | 20240617 | 151400 | 15967196550 | 37650 | 37700 | 37750 | 37650 | 654 |
| 248 | 20240617 | 151300 | 15942542650 | 37650 | 37700 | 37700 | 37650 | 626 |
| 249 | 20240617 | 151200 | 15918946000 | 37700 | 37650 | 37700 | 37600 | 1055 |
| 250 | 20240617 | 151100 | 15879215300 | 37700 | 37700 | 37750 | 37650 | 1183 |
| 251 | 20240617 | 151000 | 15834616450 | 37650 | 37650 | 37700 | 37650 | 86 |
| 252 | 20240617 | 150900 | 15831377850 | 37650 | 37650 | 37750 | 37650 | 658 |
| 253 | 20240617 | 150800 | 15806582350 | 37700 | 37650 | 37750 | 37650 | 825 |
| 254 | 20240617 | 150700 | 15775495550 | 37700 | 37650 | 37700 | 37650 | 170 |
| 255 | 20240617 | 150600 | 15769087150 | 37650 | 37650 | 37700 | 37550 | 665 |
| 256 | 20240617 | 150500 | 15744099150 | 37650 | 37550 | 37650 | 37550 | 3938 |
| 257 | 20240617 | 150400 | 15596188550 | 37600 | 37650 | 37650 | 37600 | 1638 |
| 258 | 20240617 | 150300 | 15534597050 | 37650 | 37700 | 37700 | 37650 | 545 |
| 259 | 20240617 | 150200 | 15514072900 | 37700 | 37550 | 37700 | 37550 | 268 |
| 260 | 20240617 | 150100 | 15503990300 | 37600 | 37700 | 37750 | 37600 | 1754 |
| 261 | 20240617 | 150000 | 15438001800 | 37700 | 37650 | 37750 | 37650 | 775 |
| 262 | 20240617 | 145900 | 15408799400 | 37700 | 37650 | 37700 | 37650 | 162 |
| 263 | 20240617 | 145800 | 15402693350 | 37750 | 37700 | 37750 | 37650 | 445 |
| 264 | 20240617 | 145700 | 15385916950 | 37700 | 37650 | 37700 | 37650 | 188 |
| 265 | 20240617 | 145600 | 15378836750 | 37650 | 37800 | 37800 | 37650 | 575 |
| 266 | 20240617 | 145500 | 15357173250 | 37800 | 37750 | 37800 | 37700 | 2117 |
| 267 | 20240617 | 145400 | 15277259850 | 37750 | 37800 | 37850 | 37750 | 310 |
| 268 | 20240617 | 145300 | 15265554250 | 37800 | 37900 | 37900 | 37750 | 1472 |
| 269 | 20240617 | 145200 | 15209845200 | 37900 | 37900 | 37950 | 37850 | 1271 |
| 270 | 20240617 | 145100 | 15161664200 | 37950 | 37950 | 37950 | 37900 | 785 |
| 271 | 20240617 | 145000 | 15131901500 | 37950 | 37850 | 37950 | 37800 | 8748 |
| 272 | 20240617 | 144900 | 14800377250 | 37850 | 37800 | 37850 | 37700 | 2684 |
| 273 | 20240617 | 144800 | 14698930150 | 37750 | 37600 | 37800 | 37550 | 6585 |
| 274 | 20240617 | 144700 | 14450549600 | 37650 | 37650 | 37700 | 37550 | 2564 |
| 275 | 20240617 | 144600 | 14354007300 | 37700 | 37500 | 37700 | 37500 | 10879 |
| 276 | 20240617 | 144500 | 13945046000 | 37500 | 37400 | 37500 | 37400 | 2012 |
| 277 | 20240617 | 144400 | 13869711400 | 37400 | 37400 | 37400 | 37400 | 196 |
| 278 | 20240617 | 144300 | 13862381000 | 37400 | 37400 | 37400 | 37400 | 32 |
| 279 | 20240617 | 144200 | 13861184200 | 37450 | 37350 | 37450 | 37350 | 995 |
| 280 | 20240617 | 144100 | 13824015650 | 37350 | 37400 | 37400 | 37350 | 867 |
| 281 | 20240617 | 144000 | 13791614050 | 37400 | 37350 | 37400 | 37350 | 477 |
| 282 | 20240617 | 143900 | 13773781200 | 37350 | 37400 | 37400 | 37350 | 2047 |
| 283 | 20240617 | 143800 | 13697225050 | 37450 | 37450 | 37450 | 37400 | 2922 |
| 284 | 20240617 | 143700 | 13587802200 | 37550 | 37500 | 37550 | 37450 | 210 |
| 285 | 20240617 | 143600 | 13579920450 | 37450 | 37500 | 37500 | 37450 | 410 |
| 286 | 20240617 | 143500 | 13564546150 | 37500 | 37500 | 37550 | 37450 | 393 |
| 287 | 20240617 | 143400 | 13549808250 | 37500 | 37500 | 37550 | 37500 | 632 |
| 288 | 20240617 | 143300 | 13526090950 | 37500 | 37500 | 37550 | 37500 | 452 |
| 289 | 20240617 | 143200 | 13509123650 | 37500 | 37550 | 37550 | 37500 | 194 |
| 290 | 20240617 | 143100 | 13501840850 | 37550 | 37600 | 37600 | 37550 | 381 |
| 291 | 20240617 | 143000 | 13487531500 | 37550 | 37550 | 37600 | 37550 | 372 |
| 292 | 20240617 | 142900 | 13473545650 | 37550 | 37550 | 37600 | 37550 | 221 |
| 293 | 20240617 | 142800 | 13465247000 | 37600 | 37500 | 37600 | 37500 | 121 |
| 294 | 20240617 | 142700 | 13460701850 | 37550 | 37500 | 37550 | 37500 | 104 |
| 295 | 20240617 | 142600 | 13456800100 | 37500 | 37550 | 37600 | 37450 | 2226 |
| 296 | 20240617 | 142500 | 13373326350 | 37550 | 37550 | 37600 | 37550 | 476 |
| 297 | 20240617 | 142400 | 13355450450 | 37550 | 37600 | 37600 | 37550 | 920 |
| 298 | 20240617 | 142300 | 13320874650 | 37600 | 37500 | 37600 | 37500 | 230 |
| 299 | 20240617 | 142200 | 13312237000 | 37500 | 37550 | 37550 | 37500 | 277 |
| 300 | 20240617 | 142100 | 13301835750 | 37550 | 37500 | 37550 | 37500 | 465 |
| 301 | 20240617 | 142000 | 13284377100 | 37550 | 37500 | 37550 | 37500 | 489 |
| 302 | 20240617 | 141900 | 13266015650 | 37500 | 37550 | 37550 | 37500 | 742 |
| 303 | 20240617 | 141800 | 13238166950 | 37500 | 37500 | 37550 | 37500 | 123 |
| 304 | 20240617 | 141700 | 13233550950 | 37500 | 37600 | 37600 | 37500 | 1186 |
| 305 | 20240617 | 141600 | 13189071450 | 37600 | 37550 | 37600 | 37500 | 2863 |
| 306 | 20240617 | 141500 | 13081616550 | 37500 | 37500 | 37550 | 37450 | 1407 |
| 307 | 20240617 | 141400 | 13028868900 | 37500 | 37500 | 37550 | 37500 | 367 |
| 308 | 20240617 | 141300 | 13015089100 | 37500 | 37550 | 37550 | 37500 | 134 |
| 309 | 20240617 | 141200 | 13010063550 | 37550 | 37500 | 37550 | 37500 | 604 |
| 310 | 20240617 | 141100 | 12987395500 | 37500 | 37500 | 37550 | 37500 | 104 |
| 311 | 20240617 | 141000 | 12983491650 | 37550 | 37450 | 37550 | 37450 | 2080 |
| 312 | 20240617 | 140900 | 12905489850 | 37500 | 37500 | 37500 | 37450 | 509 |
| 313 | 20240617 | 140800 | 12886402500 | 37500 | 37450 | 37550 | 37450 | 945 |
| 314 | 20240617 | 140700 | 12850965200 | 37500 | 37500 | 37500 | 37450 | 34 |
| 315 | 20240617 | 140600 | 12849691800 | 37500 | 37450 | 37500 | 37450 | 475 |
| 316 | 20240617 | 140500 | 12831881050 | 37450 | 37450 | 37500 | 37450 | 405 |
| 317 | 20240617 | 140400 | 12816709950 | 37450 | 37450 | 37500 | 37450 | 427 |
| 318 | 20240617 | 140300 | 12800701500 | 37500 | 37450 | 37500 | 37450 | 180 |
| 319 | 20240617 | 140200 | 12793959150 | 37450 | 37500 | 37500 | 37450 | 377 |
| 320 | 20240617 | 140100 | 12779823200 | 37450 | 37500 | 37500 | 37450 | 19 |
| 321 | 20240617 | 140000 | 12779111150 | 37500 | 37500 | 37500 | 37450 | 529 |
| 322 | 20240617 | 135900 | 12759274250 | 37450 | 37500 | 37500 | 37450 | 3532 |
| 323 | 20240617 | 135800 | 12626824350 | 37450 | 37450 | 37500 | 37450 | 379 |
| 324 | 20240617 | 135700 | 12612613500 | 37500 | 37500 | 37500 | 37500 | 0 |
| 325 | 20240617 | 135600 | 12612613500 | 37500 | 37550 | 37550 | 37450 | 998 |
| 326 | 20240617 | 135500 | 12575171800 | 37550 | 37450 | 37550 | 37450 | 189 |
| 327 | 20240617 | 135400 | 12568089300 | 37500 | 37500 | 37500 | 37450 | 425 |
| 328 | 20240617 | 135300 | 12552152000 | 37500 | 37450 | 37500 | 37450 | 91 |
| 329 | 20240617 | 135200 | 12548744000 | 37500 | 37500 | 37550 | 37450 | 554 |
| 330 | 20240617 | 135100 | 12527965400 | 37500 | 37450 | 37500 | 37450 | 459 |
| 331 | 20240617 | 135000 | 12510768100 | 37500 | 37500 | 37550 | 37500 | 528 |
| 332 | 20240617 | 134900 | 12490968000 | 37450 | 37500 | 37500 | 37450 | 791 |
| 333 | 20240617 | 134800 | 12461321900 | 37500 | 37450 | 37500 | 37450 | 38 |
| 334 | 20240617 | 134700 | 12459898150 | 37450 | 37500 | 37500 | 37450 | 105 |
| 335 | 20240617 | 134600 | 12455963200 | 37450 | 37500 | 37500 | 37450 | 389 |
| 336 | 20240617 | 134500 | 12441376900 | 37500 | 37450 | 37500 | 37450 | 195 |
| 337 | 20240617 | 134400 | 12434072650 | 37450 | 37500 | 37500 | 37450 | 410 |
| 338 | 20240617 | 134300 | 12418698400 | 37450 | 37500 | 37500 | 37450 | 302 |
| 339 | 20240617 | 134200 | 12407373600 | 37500 | 37500 | 37500 | 37450 | 243 |
| 340 | 20240617 | 134100 | 12398264350 | 37500 | 37550 | 37550 | 37500 | 151 |
| 341 | 20240617 | 134000 | 12392597800 | 37550 | 37450 | 37550 | 37450 | 1640 |
| 342 | 20240617 | 133900 | 12331049700 | 37400 | 37400 | 37450 | 37400 | 72 |
| 343 | 20240617 | 133800 | 12328356150 | 37400 | 37400 | 37450 | 37400 | 464 |
| 344 | 20240617 | 133700 | 12310985200 | 37450 | 37450 | 37450 | 37400 | 586 |
| 345 | 20240617 | 133600 | 12289065700 | 37450 | 37400 | 37450 | 37400 | 663 |
| 346 | 20240617 | 133500 | 12264252050 | 37400 | 37450 | 37450 | 37400 | 319 |
| 347 | 20240617 | 133400 | 12252308000 | 37450 | 37450 | 37450 | 37400 | 1168 |
| 348 | 20240617 | 133300 | 12208617000 | 37450 | 37400 | 37450 | 37400 | 223 |
| 349 | 20240617 | 133200 | 12200274400 | 37400 | 37400 | 37450 | 37400 | 54 |
| 350 | 20240617 | 133100 | 12198252950 | 37400 | 37450 | 37450 | 37400 | 1156 |
| 351 | 20240617 | 133000 | 12155013100 | 37450 | 37400 | 37450 | 37400 | 485 |
| 352 | 20240617 | 132900 | 12136852000 | 37400 | 37450 | 37450 | 37400 | 709 |
| 353 | 20240617 | 132800 | 12110313600 | 37450 | 37550 | 37600 | 37400 | 1530 |
| 354 | 20240617 | 132700 | 12052999550 | 37550 | 37400 | 37600 | 37400 | 1139 |
| 355 | 20240617 | 132600 | 12010193450 | 37400 | 37450 | 37450 | 37400 | 580 |
| 356 | 20240617 | 132500 | 11988474350 | 37450 | 37450 | 37450 | 37450 | 1339 |
| 357 | 20240617 | 132400 | 11938328800 | 37450 | 37450 | 37550 | 37450 | 506 |
| 358 | 20240617 | 132300 | 11919354400 | 37500 | 37550 | 37550 | 37500 | 3030 |
| 359 | 20240617 | 132200 | 11805594850 | 37600 | 37600 | 37600 | 37600 | 2440 |
| 360 | 20240617 | 132100 | 11713850850 | 37550 | 37550 | 37600 | 37550 | 176 |
| 361 | 20240617 | 132000 | 11707241300 | 37600 | 37550 | 37600 | 37550 | 531 |
| 362 | 20240617 | 131900 | 11687277800 | 37550 | 37450 | 37550 | 37450 | 345 |
| 363 | 20240617 | 131800 | 11674343450 | 37500 | 37500 | 37550 | 37500 | 724 |
| 364 | 20240617 | 131700 | 11647175850 | 37500 | 37500 | 37550 | 37500 | 1688 |
| 365 | 20240617 | 131600 | 11583858150 | 37500 | 37500 | 37550 | 37500 | 130 |
| 366 | 20240617 | 131500 | 11578979150 | 37500 | 37500 | 37550 | 37500 | 481 |
| 367 | 20240617 | 131400 | 11560933950 | 37500 | 37550 | 37550 | 37500 | 18 |
| 368 | 20240617 | 131300 | 11560258850 | 37550 | 37500 | 37550 | 37500 | 402 |
| 369 | 20240617 | 131200 | 11545164500 | 37550 | 37500 | 37550 | 37500 | 490 |
| 370 | 20240617 | 131100 | 11526768050 | 37500 | 37500 | 37550 | 37500 | 49 |
| 371 | 20240617 | 131000 | 11524928300 | 37550 | 37550 | 37550 | 37550 | 498 |
| 372 | 20240617 | 130900 | 11506228400 | 37550 | 37550 | 37550 | 37500 | 478 |
| 373 | 20240617 | 130800 | 11488279600 | 37550 | 37500 | 37600 | 37500 | 60 |
| 374 | 20240617 | 130700 | 11486023900 | 37500 | 37550 | 37550 | 37500 | 193 |
| 375 | 20240617 | 130600 | 11478777200 | 37600 | 37600 | 37650 | 37600 | 741 |
| 376 | 20240617 | 130500 | 11450898000 | 37650 | 37600 | 37650 | 37600 | 1625 |
| 377 | 20240617 | 130400 | 11389795500 | 37600 | 37550 | 37650 | 37550 | 1041 |
| 378 | 20240617 | 130300 | 11350631750 | 37500 | 37550 | 37550 | 37500 | 215 |
| 379 | 20240617 | 130200 | 11342558550 | 37550 | 37600 | 37600 | 37550 | 1458 |
| 380 | 20240617 | 130100 | 11287792100 | 37650 | 37550 | 37650 | 37550 | 43 |
| 381 | 20240617 | 130000 | 11286177050 | 37650 | 37550 | 37650 | 37500 | 508 |
| 382 | 20240617 | 125900 | 11267066700 | 37550 | 37550 | 37550 | 37500 | 809 |
| 383 | 20240617 | 125800 | 11236689550 | 37550 | 37600 | 37600 | 37550 | 708 |
| 384 | 20240617 | 125700 | 11210100800 | 37600 | 37600 | 37600 | 37500 | 287 |
| 385 | 20240617 | 125600 | 11199310500 | 37600 | 37550 | 37600 | 37500 | 10534 |
| 386 | 20240617 | 125500 | 10804259750 | 37600 | 37550 | 37650 | 37550 | 493 |
| 387 | 20240617 | 125400 | 10785722900 | 37600 | 37600 | 37600 | 37500 | 401 |
| 388 | 20240617 | 125300 | 10770654250 | 37600 | 37600 | 37600 | 37500 | 447 |
| 389 | 20240617 | 125200 | 10753855250 | 37550 | 37450 | 37650 | 37450 | 7610 |
| 390 | 20240617 | 125100 | 10468115900 | 37400 | 37450 | 37450 | 37400 | 320 |
| 391 | 20240617 | 125000 | 10456132600 | 37500 | 37400 | 37500 | 37400 | 233 |
| 392 | 20240617 | 124900 | 10447404750 | 37400 | 37450 | 37450 | 37400 | 43 |
| 393 | 20240617 | 124800 | 10445796400 | 37450 | 37400 | 37450 | 37400 | 824 |
| 394 | 20240617 | 124700 | 10414939750 | 37450 | 37450 | 37450 | 37450 | 42 |
| 395 | 20240617 | 124600 | 10413366850 | 37400 | 37450 | 37500 | 37400 | 111 |
| 396 | 20240617 | 124500 | 10409214900 | 37350 | 37400 | 37450 | 37350 | 465 |
| 397 | 20240617 | 124400 | 10391825300 | 37400 | 37400 | 37400 | 37400 | 33 |
| 398 | 20240617 | 124300 | 10390591100 | 37400 | 37350 | 37400 | 37350 | 29 |
| 399 | 20240617 | 124200 | 10389507800 | 37400 | 37450 | 37450 | 37400 | 757 |
| 400 | 20240617 | 124100 | 10361162200 | 37450 | 37450 | 37500 | 37450 | 552 |
| 401 | 20240617 | 124000 | 10340473100 | 37500 | 37450 | 37500 | 37450 | 25 |
| 402 | 20240617 | 123900 | 10339536350 | 37450 | 37450 | 37500 | 37450 | 167 |
| 403 | 20240617 | 123800 | 10333282100 | 37450 | 37500 | 37500 | 37450 | 463 |
| 404 | 20240617 | 123700 | 10315920450 | 37500 | 37450 | 37500 | 37450 | 76 |
| 405 | 20240617 | 123600 | 10313071300 | 37450 | 37400 | 37450 | 37400 | 149 |
| 406 | 20240617 | 123500 | 10307491300 | 37350 | 37450 | 37450 | 37350 | 297 |
| 407 | 20240617 | 123400 | 10296383450 | 37450 | 37450 | 37450 | 37400 | 347 |
| 408 | 20240617 | 123300 | 10283388950 | 37400 | 37400 | 37400 | 37400 | 124 |
| 409 | 20240617 | 123200 | 10278751350 | 37450 | 37450 | 37450 | 37450 | 638 |
| 410 | 20240617 | 123100 | 10254858250 | 37400 | 37400 | 37450 | 37400 | 361 |
| 411 | 20240617 | 123000 | 10241355100 | 37450 | 37400 | 37500 | 37400 | 3177 |
| 412 | 20240617 | 122900 | 10122363600 | 37400 | 37450 | 37450 | 37400 | 51 |
| 413 | 20240617 | 122800 | 10120454200 | 37450 | 37500 | 37500 | 37400 | 471 |
| 414 | 20240617 | 122700 | 10102810350 | 37450 | 37500 | 37500 | 37450 | 40 |
| 415 | 20240617 | 122600 | 10101312300 | 37450 | 37450 | 37500 | 37400 | 558 |
| 416 | 20240617 | 122500 | 10080414500 | 37500 | 37450 | 37500 | 37450 | 352 |
| 417 | 20240617 | 122400 | 10067219050 | 37400 | 37400 | 37450 | 37400 | 114 |
| 418 | 20240617 | 122300 | 10062950150 | 37450 | 37350 | 37450 | 37350 | 1344 |
| 419 | 20240617 | 122200 | 10012673400 | 37400 | 37350 | 37400 | 37300 | 69 |
| 420 | 20240617 | 122100 | 10010096250 | 37300 | 37300 | 37350 | 37300 | 12 |
| 421 | 20240617 | 122000 | 10009648550 | 37300 | 37300 | 37300 | 37300 | 13 |
| 422 | 20240617 | 121900 | 10009163650 | 37350 | 37300 | 37400 | 37300 | 88 |
| 423 | 20240617 | 121800 | 10005876850 | 37300 | 37300 | 37350 | 37300 | 73 |
| 424 | 20240617 | 121700 | 10003151100 | 37300 | 37300 | 37350 | 37300 | 76 |
| 425 | 20240617 | 121600 | 10000314500 | 37350 | 37350 | 37350 | 37300 | 206 |
| 426 | 20240617 | 121500 | 9992628100 | 37350 | 37350 | 37350 | 37300 | 112 |
| 427 | 20240617 | 121400 | 9988447000 | 37350 | 37350 | 37350 | 37300 | 657 |
| 428 | 20240617 | 121300 | 9963918200 | 37450 | 37400 | 37450 | 37350 | 340 |
| 429 | 20240617 | 121200 | 9951202450 | 37400 | 37400 | 37450 | 37400 | 137 |
| 430 | 20240617 | 121100 | 9946078550 | 37400 | 37400 | 37450 | 37400 | 239 |
| 431 | 20240617 | 121000 | 9937139400 | 37400 | 37400 | 37450 | 37350 | 291 |
| 432 | 20240617 | 120900 | 9926251550 | 37400 | 37400 | 37450 | 37400 | 50 |
| 433 | 20240617 | 120800 | 9924381400 | 37400 | 37350 | 37450 | 37350 | 2920 |
| 434 | 20240617 | 120700 | 9815146800 | 37350 | 37400 | 37400 | 37350 | 29 |
| 435 | 20240617 | 120600 | 9814063600 | 37400 | 37400 | 37400 | 37350 | 179 |
| 436 | 20240617 | 120500 | 9807369750 | 37400 | 37350 | 37400 | 37350 | 6 |
| 437 | 20240617 | 120400 | 9807145600 | 37350 | 37300 | 37400 | 37300 | 799 |
| 438 | 20240617 | 120300 | 9777275800 | 37350 | 37250 | 37350 | 37250 | 1080 |
| 439 | 20240617 | 120200 | 9737042150 | 37250 | 37300 | 37300 | 37250 | 951 |
| 440 | 20240617 | 120100 | 9701616100 | 37250 | 37300 | 37350 | 37250 | 422 |
| 441 | 20240617 | 120000 | 9685875550 | 37300 | 37300 | 37350 | 37300 | 335 |
| 442 | 20240617 | 115900 | 9673378500 | 37300 | 37300 | 37350 | 37300 | 256 |
| 443 | 20240617 | 115800 | 9663826800 | 37300 | 37300 | 37350 | 37300 | 50 |
| 444 | 20240617 | 115700 | 9661961400 | 37300 | 37300 | 37350 | 37300 | 17 |
| 445 | 20240617 | 115600 | 9661327250 | 37350 | 37350 | 37350 | 37300 | 82 |
| 446 | 20240617 | 115500 | 9658265150 | 37350 | 37300 | 37400 | 37250 | 54 |
| 447 | 20240617 | 115400 | 9656250050 | 37300 | 37350 | 37350 | 37250 | 1111 |
| 448 | 20240617 | 115300 | 9614793000 | 37350 | 37350 | 37350 | 37350 | 159 |
| 449 | 20240617 | 115200 | 9608854350 | 37400 | 37400 | 37400 | 37350 | 92 |
| 450 | 20240617 | 115100 | 9605414400 | 37400 | 37400 | 37400 | 37400 | 103 |
| 451 | 20240617 | 115000 | 9601562200 | 37450 | 37400 | 37450 | 37350 | 282 |
| 452 | 20240617 | 114900 | 9591021350 | 37400 | 37400 | 37400 | 37400 | 244 |
| 453 | 20240617 | 114800 | 9581895750 | 37400 | 37400 | 37450 | 37400 | 530 |
| 454 | 20240617 | 114700 | 9562058700 | 37400 | 37450 | 37450 | 37400 | 194 |
| 455 | 20240617 | 114600 | 9554794800 | 37400 | 37400 | 37450 | 37400 | 65 |
| 456 | 20240617 | 114500 | 9552363500 | 37400 | 37350 | 37400 | 37350 | 622 |
| 457 | 20240617 | 114400 | 9529110900 | 37350 | 37350 | 37400 | 37350 | 118 |
| 458 | 20240617 | 114300 | 9524703350 | 37400 | 37350 | 37400 | 37350 | 96 |
| 459 | 20240617 | 114200 | 9521114350 | 37350 | 37400 | 37400 | 37350 | 273 |
| 460 | 20240617 | 114100 | 9510910250 | 37400 | 37450 | 37450 | 37350 | 1149 |
| 461 | 20240617 | 114000 | 9467917050 | 37450 | 37450 | 37450 | 37450 | 776 |
| 462 | 20240617 | 113900 | 9438855850 | 37450 | 37450 | 37450 | 37400 | 129 |
| 463 | 20240617 | 113800 | 9434029300 | 37500 | 37450 | 37500 | 37400 | 221 |
| 464 | 20240617 | 113700 | 9425747950 | 37450 | 37450 | 37500 | 37450 | 363 |
| 465 | 20240617 | 113600 | 9412150100 | 37550 | 37500 | 37550 | 37450 | 496 |
| 466 | 20240617 | 113500 | 9393560950 | 37550 | 37550 | 37550 | 37500 | 65 |
| 467 | 20240617 | 113400 | 9391121500 | 37550 | 37550 | 37550 | 37500 | 1111 |
| 468 | 20240617 | 113300 | 9349403950 | 37500 | 37450 | 37550 | 37450 | 1490 |
| 469 | 20240617 | 113200 | 9293534700 | 37450 | 37400 | 37500 | 37350 | 565 |
| 470 | 20240617 | 113100 | 9272401150 | 37450 | 37450 | 37500 | 37400 | 932 |
| 471 | 20240617 | 113000 | 9237488800 | 37500 | 37450 | 37500 | 37450 | 378 |
| 472 | 20240617 | 112900 | 9223332550 | 37450 | 37450 | 37500 | 37450 | 105 |
| 473 | 20240617 | 112800 | 9219398200 | 37450 | 37400 | 37450 | 37350 | 773 |
| 474 | 20240617 | 112700 | 9190461100 | 37350 | 37400 | 37450 | 37300 | 3455 |
| 475 | 20240617 | 112600 | 9061259850 | 37450 | 37550 | 37550 | 37450 | 1764 |
| 476 | 20240617 | 112500 | 8995166950 | 37500 | 37500 | 37550 | 37500 | 668 |
| 477 | 20240617 | 112400 | 8970100400 | 37500 | 37550 | 37550 | 37500 | 412 |
| 478 | 20240617 | 112300 | 8954633600 | 37550 | 37500 | 37550 | 37450 | 262 |
| 479 | 20240617 | 112200 | 8944808950 | 37500 | 37450 | 37550 | 37450 | 220 |
| 480 | 20240617 | 112100 | 8936560200 | 37450 | 37500 | 37500 | 37450 | 212 |
| 481 | 20240617 | 112000 | 8928612900 | 37500 | 37450 | 37500 | 37450 | 512 |
| 482 | 20240617 | 111900 | 8909422900 | 37450 | 37450 | 37500 | 37450 | 49 |
| 483 | 20240617 | 111800 | 8907587800 | 37450 | 37500 | 37500 | 37450 | 497 |
| 484 | 20240617 | 111700 | 8888958400 | 37450 | 37500 | 37500 | 37450 | 154 |
| 485 | 20240617 | 111600 | 8883187050 | 37500 | 37500 | 37550 | 37500 | 186 |
| 486 | 20240617 | 111500 | 8876211050 | 37550 | 37550 | 37600 | 37500 | 748 |
| 487 | 20240617 | 111400 | 8848127100 | 37500 | 37500 | 37550 | 37500 | 71 |
| 488 | 20240617 | 111300 | 8845464000 | 37500 | 37450 | 37600 | 37450 | 428 |
| 489 | 20240617 | 111200 | 8829400100 | 37500 | 37500 | 37550 | 37450 | 638 |
| 490 | 20240617 | 111100 | 8805486950 | 37500 | 37550 | 37550 | 37500 | 317 |
| 491 | 20240617 | 111000 | 8793584450 | 37550 | 37450 | 37600 | 37400 | 2693 |
| 492 | 20240617 | 110900 | 8692531200 | 37450 | 37450 | 37450 | 37450 | 579 |
| 493 | 20240617 | 110800 | 8670847650 | 37400 | 37350 | 37500 | 37350 | 472 |
| 494 | 20240617 | 110700 | 8653185850 | 37350 | 37400 | 37400 | 37350 | 348 |
| 495 | 20240617 | 110600 | 8640171750 | 37400 | 37400 | 37400 | 37350 | 406 |
| 496 | 20240617 | 110500 | 8624993050 | 37400 | 37450 | 37500 | 37400 | 395 |
| 497 | 20240617 | 110400 | 8610191250 | 37500 | 37500 | 37500 | 37450 | 688 |
| 498 | 20240617 | 110300 | 8584406200 | 37450 | 37550 | 37550 | 37450 | 266 |
| 499 | 20240617 | 110200 | 8574428600 | 37550 | 37300 | 37550 | 37250 | 5261 |
| 500 | 20240617 | 110100 | 8377658450 | 37250 | 37300 | 37300 | 37250 | 449 |
| 501 | 20240617 | 110000 | 8360925750 | 37300 | 37300 | 37350 | 37300 | 701 |
| 502 | 20240617 | 105900 | 8334761050 | 37300 | 37200 | 37350 | 37200 | 3444 |
| 503 | 20240617 | 105800 | 8206348700 | 37150 | 37100 | 37200 | 37100 | 57 |
| 504 | 20240617 | 105700 | 8204232200 | 37100 | 37100 | 37150 | 37100 | 205 |
| 505 | 20240617 | 105600 | 8196626650 | 37100 | 37200 | 37200 | 37100 | 664 |
| 506 | 20240617 | 105500 | 8171970350 | 37200 | 37200 | 37250 | 37200 | 596 |
| 507 | 20240617 | 105400 | 8149799050 | 37200 | 37250 | 37250 | 37200 | 445 |
| 508 | 20240617 | 105300 | 8133226850 | 37200 | 37200 | 37250 | 37200 | 252 |
| 509 | 20240617 | 105200 | 8123841300 | 37250 | 37150 | 37250 | 37150 | 1226 |
| 510 | 20240617 | 105100 | 8078251950 | 37150 | 37200 | 37200 | 37150 | 281 |
| 511 | 20240617 | 105000 | 8067805900 | 37200 | 37100 | 37200 | 37100 | 482 |
| 512 | 20240617 | 104900 | 8049888900 | 37150 | 37100 | 37150 | 37100 | 200 |
| 513 | 20240617 | 104800 | 8042465100 | 37150 | 37100 | 37150 | 37100 | 129 |
| 514 | 20240617 | 104700 | 8037679150 | 37050 | 37150 | 37150 | 37050 | 264 |
| 515 | 20240617 | 104600 | 8027886700 | 37150 | 37050 | 37150 | 37050 | 785 |
| 516 | 20240617 | 104500 | 7998747800 | 37100 | 37200 | 37200 | 37050 | 500 |
| 517 | 20240617 | 104400 | 7980197300 | 37200 | 37100 | 37200 | 37100 | 1448 |
| 518 | 20240617 | 104300 | 7926401450 | 37050 | 37100 | 37100 | 37000 | 878 |
| 519 | 20240617 | 104200 | 7893886950 | 37150 | 37300 | 37300 | 37100 | 1229 |
| 520 | 20240617 | 104100 | 7848149400 | 37250 | 37100 | 37250 | 37050 | 1180 |
| 521 | 20240617 | 104000 | 7804266600 | 37100 | 37100 | 37100 | 37050 | 108 |
| 522 | 20240617 | 103900 | 7800261500 | 37100 | 37100 | 37150 | 37050 | 271 |
| 523 | 20240617 | 103800 | 7790210250 | 37150 | 37000 | 37150 | 37000 | 1541 |
| 524 | 20240617 | 103700 | 7733046450 | 37050 | 37000 | 37050 | 37000 | 541 |
| 525 | 20240617 | 103600 | 7713022550 | 37050 | 36850 | 37050 | 36850 | 2951 |
| 526 | 20240617 | 103500 | 7603967400 | 36850 | 36700 | 36850 | 36700 | 489 |
| 527 | 20240617 | 103400 | 7585958550 | 36700 | 36700 | 36750 | 36700 | 242 |
| 528 | 20240617 | 103300 | 7577077050 | 36700 | 36700 | 36750 | 36700 | 743 |
| 529 | 20240617 | 103200 | 7549795550 | 36750 | 36650 | 36750 | 36650 | 102 |
| 530 | 20240617 | 103100 | 7546053200 | 36650 | 36700 | 36750 | 36600 | 2896 |
| 531 | 20240617 | 103000 | 7440047750 | 36750 | 36700 | 36750 | 36650 | 1961 |
| 532 | 20240617 | 102900 | 7368144550 | 36700 | 36750 | 36750 | 36700 | 457 |
| 533 | 20240617 | 102800 | 7351371750 | 36750 | 36650 | 36800 | 36500 | 8114 |
| 534 | 20240617 | 102700 | 7053869750 | 36600 | 36700 | 36750 | 36450 | 4624 |
| 535 | 20240617 | 102600 | 6884780550 | 36700 | 36750 | 36800 | 36700 | 301 |
| 536 | 20240617 | 102500 | 6873714600 | 36750 | 36850 | 36850 | 36750 | 38 |
| 537 | 20240617 | 102400 | 6872318000 | 36850 | 36850 | 36900 | 36700 | 803 |
| 538 | 20240617 | 102300 | 6842748350 | 36750 | 36500 | 36750 | 36500 | 5527 |
| 539 | 20240617 | 102200 | 6640392350 | 36400 | 36500 | 36500 | 36400 | 374 |
| 540 | 20240617 | 102100 | 6626754850 | 36500 | 36300 | 36550 | 36300 | 4057 |
| 541 | 20240617 | 102000 | 6479141900 | 36300 | 36350 | 36400 | 36300 | 1262 |
| 542 | 20240617 | 101900 | 6433297600 | 36350 | 36450 | 36450 | 36300 | 3690 |
| 543 | 20240617 | 101800 | 6299198050 | 36400 | 36450 | 36450 | 36400 | 2569 |
| 544 | 20240617 | 101700 | 6205669750 | 36450 | 36450 | 36500 | 36400 | 1265 |
| 545 | 20240617 | 101600 | 6159561550 | 36450 | 36450 | 36600 | 36450 | 1231 |
| 546 | 20240617 | 101500 | 6114686500 | 36450 | 36600 | 36600 | 36450 | 6104 |
| 547 | 20240617 | 101400 | 5891744500 | 36600 | 36600 | 36600 | 36550 | 295 |
| 548 | 20240617 | 101300 | 5880957450 | 36600 | 36650 | 36650 | 36500 | 5438 |
| 549 | 20240617 | 101200 | 5682078200 | 36600 | 36600 | 36700 | 36600 | 328 |
| 550 | 20240617 | 101100 | 5670065600 | 36700 | 36650 | 36700 | 36600 | 811 |
| 551 | 20240617 | 101000 | 5640344850 | 36650 | 36700 | 36700 | 36650 | 258 |
| 552 | 20240617 | 100900 | 5630888600 | 36700 | 36750 | 36850 | 36650 | 1720 |
| 553 | 20240617 | 100800 | 5567789150 | 36750 | 36750 | 36800 | 36700 | 241 |
| 554 | 20240617 | 100700 | 5558929400 | 36750 | 36900 | 36900 | 36750 | 614 |
| 555 | 20240617 | 100600 | 5536333950 | 36900 | 36950 | 37000 | 36850 | 1076 |
| 556 | 20240617 | 100500 | 5496620650 | 36900 | 36800 | 36950 | 36750 | 1150 |
| 557 | 20240617 | 100400 | 5454268150 | 36750 | 36750 | 36800 | 36700 | 579 |
| 558 | 20240617 | 100300 | 5432991200 | 36700 | 36650 | 36750 | 36650 | 1776 |
| 559 | 20240617 | 100200 | 5367888250 | 36700 | 36650 | 36750 | 36600 | 824 |
| 560 | 20240617 | 100100 | 5337652150 | 36650 | 36650 | 36650 | 36600 | 665 |
| 561 | 20240617 | 100000 | 5313281450 | 36700 | 36700 | 36750 | 36700 | 2247 |
| 562 | 20240617 | 095900 | 5230792250 | 36700 | 36750 | 36750 | 36650 | 886 |
| 563 | 20240617 | 095800 | 5198254150 | 36700 | 36700 | 36750 | 36600 | 2116 |
| 564 | 20240617 | 095700 | 5120644200 | 36700 | 36650 | 36750 | 36650 | 540 |
| 565 | 20240617 | 095600 | 5100837000 | 36650 | 36850 | 36850 | 36650 | 1702 |
| 566 | 20240617 | 095500 | 5038330500 | 36850 | 36900 | 36900 | 36850 | 780 |
| 567 | 20240617 | 095400 | 5009558250 | 36900 | 36850 | 36900 | 36800 | 1266 |
| 568 | 20240617 | 095300 | 4962926100 | 36850 | 36850 | 36900 | 36750 | 1716 |
| 569 | 20240617 | 095200 | 4899747200 | 36850 | 36850 | 36900 | 36800 | 1788 |
| 570 | 20240617 | 095100 | 4833789250 | 36850 | 36750 | 36850 | 36700 | 1304 |
| 571 | 20240617 | 095000 | 4785819100 | 36750 | 36800 | 36800 | 36700 | 620 |
| 572 | 20240617 | 094900 | 4763040350 | 36750 | 36800 | 36800 | 36700 | 1016 |
| 573 | 20240617 | 094800 | 4725689650 | 36700 | 36700 | 36850 | 36650 | 1271 |
| 574 | 20240617 | 094700 | 4678978350 | 36750 | 36550 | 36750 | 36550 | 2154 |
| 575 | 20240617 | 094600 | 4600151100 | 36550 | 36550 | 36750 | 36500 | 3771 |
| 576 | 20240617 | 094500 | 4462325550 | 36550 | 36600 | 36600 | 36500 | 4206 |
| 577 | 20240617 | 094400 | 4308690700 | 36600 | 36650 | 36650 | 36550 | 5165 |
| 578 | 20240617 | 094300 | 4119575200 | 36650 | 36700 | 36750 | 36650 | 3719 |
| 579 | 20240617 | 094200 | 3983133950 | 36700 | 36900 | 36900 | 36700 | 5105 |
| 580 | 20240617 | 094100 | 3795442900 | 36900 | 36900 | 36900 | 36800 | 1511 |
| 581 | 20240617 | 094000 | 3739761650 | 36900 | 36900 | 36900 | 36850 | 1722 |
| 582 | 20240617 | 093900 | 3676245300 | 36900 | 36950 | 37000 | 36900 | 3778 |
| 583 | 20240617 | 093800 | 3536780350 | 37000 | 37100 | 37150 | 36950 | 1497 |
| 584 | 20240617 | 093700 | 3481363800 | 37100 | 37150 | 37200 | 37100 | 1130 |
| 585 | 20240617 | 093600 | 3439400950 | 37100 | 37100 | 37150 | 37100 | 143 |
| 586 | 20240617 | 093500 | 3434093950 | 37100 | 37050 | 37150 | 37000 | 1717 |
| 587 | 20240617 | 093400 | 3370373450 | 37050 | 37050 | 37050 | 36900 | 2014 |
| 588 | 20240617 | 093300 | 3295986850 | 37050 | 36900 | 37050 | 36900 | 1615 |
| 589 | 20240617 | 093200 | 3236375000 | 36900 | 36850 | 36950 | 36850 | 1488 |
| 590 | 20240617 | 093100 | 3181517450 | 36850 | 36900 | 36900 | 36850 | 5092 |
| 591 | 20240617 | 093000 | 2993765550 | 36900 | 37000 | 37100 | 36900 | 2643 |
| 592 | 20240617 | 092900 | 2895972750 | 37000 | 37000 | 37050 | 36950 | 3105 |
| 593 | 20240617 | 092800 | 2781157750 | 37000 | 37100 | 37150 | 37000 | 4775 |
| 594 | 20240617 | 092700 | 2604348600 | 37100 | 37150 | 37150 | 37100 | 646 |
| 595 | 20240617 | 092600 | 2580351050 | 37150 | 37250 | 37250 | 37150 | 1625 |
| 596 | 20240617 | 092500 | 2519846050 | 37250 | 37400 | 37400 | 37250 | 2516 |
| 597 | 20240617 | 092400 | 2425876600 | 37400 | 37500 | 37500 | 37400 | 616 |
| 598 | 20240617 | 092300 | 2402827400 | 37500 | 37500 | 37550 | 37400 | 737 |
| 599 | 20240617 | 092200 | 2375205200 | 37550 | 37450 | 37550 | 37400 | 1248 |
| 600 | 20240617 | 092100 | 2328429600 | 37450 | 37500 | 37500 | 37450 | 1126 |
| 601 | 20240617 | 092000 | 2286216600 | 37450 | 37300 | 37450 | 37300 | 935 |
| 602 | 20240617 | 091900 | 2251225500 | 37350 | 37350 | 37400 | 37250 | 1426 |
| 603 | 20240617 | 091800 | 2197923600 | 37350 | 37250 | 37350 | 37100 | 637 |
| 604 | 20240617 | 091700 | 2174166400 | 37200 | 36950 | 37200 | 36900 | 2274 |
| 605 | 20240617 | 091600 | 2089833000 | 36950 | 36950 | 37000 | 36850 | 2269 |
| 606 | 20240617 | 091500 | 2006071950 | 36950 | 37050 | 37050 | 36950 | 1849 |
| 607 | 20240617 | 091400 | 1937648500 | 37050 | 37100 | 37200 | 37000 | 1538 |
| 608 | 20240617 | 091300 | 1880667850 | 37050 | 37150 | 37200 | 37050 | 3672 |
| 609 | 20240617 | 091200 | 1744315350 | 37000 | 37100 | 37100 | 36900 | 1754 |
| 610 | 20240617 | 091100 | 1679452850 | 37000 | 36900 | 37100 | 36900 | 1729 |
| 611 | 20240617 | 091000 | 1615481450 | 36900 | 37000 | 37100 | 36900 | 2220 |
| 612 | 20240617 | 090900 | 1533397950 | 37000 | 36900 | 37100 | 36850 | 3689 |
| 613 | 20240617 | 090800 | 1396953550 | 36850 | 37000 | 37150 | 36850 | 1590 |
| 614 | 20240617 | 090700 | 1338176850 | 37000 | 36900 | 37000 | 36800 | 4305 |
| 615 | 20240617 | 090600 | 1179173300 | 36950 | 37000 | 37150 | 36950 | 2929 |
| 616 | 20240617 | 090500 | 1070748750 | 37050 | 37300 | 37300 | 37050 | 3390 |
| 617 | 20240617 | 090400 | 944565350 | 37300 | 37550 | 37550 | 37300 | 3270 |
| 618 | 20240617 | 090300 | 822254950 | 37450 | 37350 | 37600 | 37350 | 2540 |
| 619 | 20240617 | 090200 | 726959600 | 37300 | 37700 | 37750 | 37300 | 2527 |
| 620 | 20240617 | 090100 | 632290650 | 37750 | 37050 | 37750 | 36750 | 5570 |
| 621 | 20240617 | 090000 | 424082650 | 37000 | 37000 | 37300 | 36800 | 11185 |