34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 191900 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 5896 |
| 3 | 20240621 | 191800 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 4 | 20240621 | 191700 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 5 | 20240621 | 191600 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 6 | 20240621 | 191500 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 7 | 20240621 | 191400 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 8 | 20240621 | 191300 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 9 | 20240621 | 191200 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 10 | 20240621 | 191100 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 11 | 20240621 | 191000 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 12 | 20240621 | 190900 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 13 | 20240621 | 190800 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 14 | 20240621 | 190700 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 15 | 20240621 | 190600 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 16 | 20240621 | 190500 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 17 | 20240621 | 190400 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 18 | 20240621 | 190300 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 19 | 20240621 | 190200 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 20 | 20240621 | 190100 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 21 | 20240621 | 190000 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 22 | 20240621 | 185900 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 23 | 20240621 | 185800 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 24 | 20240621 | 185700 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 25 | 20240621 | 185600 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 26 | 20240621 | 185500 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 27 | 20240621 | 185400 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 28 | 20240621 | 185300 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 29 | 20240621 | 185200 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 30 | 20240621 | 185100 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 31 | 20240621 | 185000 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 32 | 20240621 | 184900 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 5896 |
| 33 | 20240621 | 184800 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 34 | 20240621 | 184700 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 35 | 20240621 | 184600 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 36 | 20240621 | 184500 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 37 | 20240621 | 184400 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 38 | 20240621 | 184300 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 39 | 20240621 | 184200 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 40 | 20240621 | 184100 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 41 | 20240621 | 184000 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 42 | 20240621 | 183900 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 43 | 20240621 | 183800 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 44 | 20240621 | 183700 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 45 | 20240621 | 183600 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 46 | 20240621 | 183500 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 47 | 20240621 | 183400 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 48 | 20240621 | 183300 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 49 | 20240621 | 183200 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 50 | 20240621 | 183100 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 51 | 20240621 | 183000 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 52 | 20240621 | 182900 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 53 | 20240621 | 182800 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 54 | 20240621 | 182700 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 55 | 20240621 | 182600 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 56 | 20240621 | 182500 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 57 | 20240621 | 182400 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 58 | 20240621 | 182300 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 59 | 20240621 | 182200 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 60 | 20240621 | 182100 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 61 | 20240621 | 182000 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 62 | 20240621 | 181900 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 5896 |
| 63 | 20240621 | 181800 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 64 | 20240621 | 181700 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 65 | 20240621 | 181600 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 66 | 20240621 | 181500 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 67 | 20240621 | 181400 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 68 | 20240621 | 181300 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 69 | 20240621 | 181200 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 70 | 20240621 | 181100 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 71 | 20240621 | 181000 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 72 | 20240621 | 180900 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 73 | 20240621 | 180800 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 74 | 20240621 | 180700 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 75 | 20240621 | 180600 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 76 | 20240621 | 180500 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 77 | 20240621 | 180400 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 78 | 20240621 | 180300 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 79 | 20240621 | 180200 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 80 | 20240621 | 180100 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 81 | 20240621 | 180000 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 82 | 20240621 | 175900 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 83 | 20240621 | 175800 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 84 | 20240621 | 175700 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 85 | 20240621 | 175600 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 86 | 20240621 | 175500 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 87 | 20240621 | 175400 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 88 | 20240621 | 175300 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 89 | 20240621 | 175200 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 90 | 20240621 | 175100 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 91 | 20240621 | 175000 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 92 | 20240621 | 174900 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 5896 |
| 93 | 20240621 | 174800 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 94 | 20240621 | 174700 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 95 | 20240621 | 174600 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 96 | 20240621 | 174500 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 97 | 20240621 | 174400 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 98 | 20240621 | 174300 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 99 | 20240621 | 174200 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 100 | 20240621 | 174100 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 101 | 20240621 | 174000 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 102 | 20240621 | 173900 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 103 | 20240621 | 173800 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 104 | 20240621 | 173700 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 105 | 20240621 | 173600 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 106 | 20240621 | 173500 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 107 | 20240621 | 173400 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 108 | 20240621 | 173300 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 109 | 20240621 | 173200 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 110 | 20240621 | 173100 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 111 | 20240621 | 173000 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 112 | 20240621 | 172900 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 113 | 20240621 | 172800 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 114 | 20240621 | 172700 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 115 | 20240621 | 172600 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 116 | 20240621 | 172500 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 117 | 20240621 | 172400 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 118 | 20240621 | 172300 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 119 | 20240621 | 172200 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 120 | 20240621 | 172100 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 121 | 20240621 | 172000 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 122 | 20240621 | 171900 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 5896 |
| 123 | 20240621 | 171800 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 124 | 20240621 | 171700 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 125 | 20240621 | 171600 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 126 | 20240621 | 171500 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 127 | 20240621 | 171400 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 128 | 20240621 | 171300 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 129 | 20240621 | 171200 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 130 | 20240621 | 171100 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 131 | 20240621 | 171000 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 132 | 20240621 | 170900 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 133 | 20240621 | 170800 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 134 | 20240621 | 170700 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 135 | 20240621 | 170600 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 136 | 20240621 | 170500 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 137 | 20240621 | 170400 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 138 | 20240621 | 170300 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 139 | 20240621 | 170200 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 140 | 20240621 | 170100 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 141 | 20240621 | 170000 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 142 | 20240621 | 165900 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 143 | 20240621 | 165800 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 144 | 20240621 | 165700 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 145 | 20240621 | 165600 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 146 | 20240621 | 165500 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 147 | 20240621 | 165400 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 148 | 20240621 | 165300 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 149 | 20240621 | 165200 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 150 | 20240621 | 165100 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 151 | 20240621 | 165000 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 152 | 20240621 | 164900 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 5896 |
| 153 | 20240621 | 164800 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 154 | 20240621 | 164700 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 155 | 20240621 | 164600 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 156 | 20240621 | 164500 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 157 | 20240621 | 164400 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 158 | 20240621 | 164300 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 159 | 20240621 | 164200 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 160 | 20240621 | 164100 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 161 | 20240621 | 164000 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 162 | 20240621 | 163900 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 163 | 20240621 | 163800 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 164 | 20240621 | 163700 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 165 | 20240621 | 163600 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 166 | 20240621 | 163500 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 167 | 20240621 | 163400 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 168 | 20240621 | 163300 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 169 | 20240621 | 163200 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 170 | 20240621 | 163100 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 171 | 20240621 | 163000 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 172 | 20240621 | 162900 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 173 | 20240621 | 162800 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 174 | 20240621 | 162700 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 175 | 20240621 | 162600 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 176 | 20240621 | 162500 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 177 | 20240621 | 162400 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 178 | 20240621 | 162300 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 179 | 20240621 | 162200 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 180 | 20240621 | 162100 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 181 | 20240621 | 162000 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 182 | 20240621 | 161900 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 5896 |
| 183 | 20240621 | 161800 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 184 | 20240621 | 161700 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 185 | 20240621 | 161600 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 186 | 20240621 | 161500 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 187 | 20240621 | 161400 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 188 | 20240621 | 161300 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 189 | 20240621 | 161200 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 190 | 20240621 | 161100 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 191 | 20240621 | 161000 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 192 | 20240621 | 160900 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 193 | 20240621 | 160800 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 194 | 20240621 | 160700 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 195 | 20240621 | 160600 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 196 | 20240621 | 160500 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 197 | 20240621 | 160400 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 198 | 20240621 | 160300 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 199 | 20240621 | 160200 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 200 | 20240621 | 160100 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 201 | 20240621 | 160000 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 202 | 20240621 | 155900 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 203 | 20240621 | 155800 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 204 | 20240621 | 155700 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 205 | 20240621 | 155600 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 206 | 20240621 | 155500 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 207 | 20240621 | 155400 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 208 | 20240621 | 155300 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 209 | 20240621 | 155200 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 210 | 20240621 | 155100 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 211 | 20240621 | 155000 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 212 | 20240621 | 154900 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 5896 |
| 213 | 20240621 | 154800 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 214 | 20240621 | 154700 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 215 | 20240621 | 154600 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 216 | 20240621 | 154500 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 217 | 20240621 | 154400 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 218 | 20240621 | 154300 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 219 | 20240621 | 154200 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 220 | 20240621 | 154100 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 221 | 20240621 | 154000 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 222 | 20240621 | 153900 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 223 | 20240621 | 153800 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 224 | 20240621 | 153700 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 225 | 20240621 | 153600 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 226 | 20240621 | 153500 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 227 | 20240621 | 153400 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 228 | 20240621 | 153300 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 229 | 20240621 | 153200 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 230 | 20240621 | 153100 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 231 | 20240621 | 153000 | 14631040150 | 34400 | 34400 | 34400 | 34400 | 5896 |
| 232 | 20240621 | 152900 | 14428217750 | 34550 | 34550 | 34550 | 34550 | 0 |
| 233 | 20240621 | 152800 | 14428217750 | 34550 | 34550 | 34550 | 34550 | 0 |
| 234 | 20240621 | 152700 | 14428217750 | 34550 | 34550 | 34550 | 34550 | 0 |
| 235 | 20240621 | 152600 | 14428217750 | 34550 | 34550 | 34550 | 34550 | 0 |
| 236 | 20240621 | 152500 | 14428217750 | 34550 | 34550 | 34550 | 34550 | 0 |
| 237 | 20240621 | 152400 | 14428217750 | 34550 | 34550 | 34550 | 34550 | 0 |
| 238 | 20240621 | 152300 | 14428217750 | 34550 | 34550 | 34550 | 34550 | 0 |
| 239 | 20240621 | 152200 | 14428217750 | 34550 | 34550 | 34550 | 34550 | 0 |
| 240 | 20240621 | 152100 | 14428217750 | 34550 | 34550 | 34550 | 34550 | 0 |
| 241 | 20240621 | 152000 | 14428217750 | 34550 | 34550 | 34550 | 34550 | 0 |
| 242 | 20240621 | 151900 | 14428217750 | 34550 | 34550 | 34600 | 34550 | 1869 |
| 243 | 20240621 | 151800 | 14363610650 | 34550 | 34600 | 34600 | 34500 | 295 |
| 244 | 20240621 | 151700 | 14353419200 | 34550 | 34400 | 34550 | 34400 | 3444 |
| 245 | 20240621 | 151600 | 14234628700 | 34400 | 34400 | 34400 | 34350 | 1641 |
| 246 | 20240621 | 151500 | 14178179450 | 34400 | 34350 | 34400 | 34350 | 1039 |
| 247 | 20240621 | 151400 | 14142438650 | 34400 | 34350 | 34400 | 34300 | 2900 |
| 248 | 20240621 | 151300 | 14042771450 | 34350 | 34400 | 34400 | 34350 | 4 |
| 249 | 20240621 | 151200 | 14042634000 | 34350 | 34350 | 34350 | 34350 | 194 |
| 250 | 20240621 | 151100 | 14035970100 | 34350 | 34400 | 34400 | 34350 | 2304 |
| 251 | 20240621 | 151000 | 13956816050 | 34400 | 34350 | 34400 | 34350 | 81 |
| 252 | 20240621 | 150900 | 13954033050 | 34350 | 34400 | 34400 | 34350 | 1505 |
| 253 | 20240621 | 150800 | 13902328350 | 34400 | 34350 | 34400 | 34350 | 312 |
| 254 | 20240621 | 150700 | 13891611100 | 34350 | 34400 | 34400 | 34350 | 884 |
| 255 | 20240621 | 150600 | 13861220750 | 34350 | 34400 | 34450 | 34350 | 1122 |
| 256 | 20240621 | 150500 | 13822625950 | 34350 | 34400 | 34400 | 34350 | 84 |
| 257 | 20240621 | 150400 | 13819737050 | 34350 | 34350 | 34350 | 34300 | 2133 |
| 258 | 20240621 | 150300 | 13746551300 | 34300 | 34300 | 34300 | 34300 | 143 |
| 259 | 20240621 | 150200 | 13741646400 | 34400 | 34350 | 34400 | 34350 | 1924 |
| 260 | 20240621 | 150100 | 13675554150 | 34350 | 34400 | 34400 | 34350 | 256 |
| 261 | 20240621 | 150000 | 13666747950 | 34400 | 34400 | 34450 | 34400 | 752 |
| 262 | 20240621 | 145900 | 13640879100 | 34400 | 34400 | 34450 | 34350 | 281 |
| 263 | 20240621 | 145800 | 13631212750 | 34400 | 34400 | 34400 | 34350 | 244 |
| 264 | 20240621 | 145700 | 13622825300 | 34450 | 34450 | 34450 | 34400 | 272 |
| 265 | 20240621 | 145600 | 13613466750 | 34450 | 34400 | 34450 | 34400 | 344 |
| 266 | 20240621 | 145500 | 13601632900 | 34400 | 34400 | 34400 | 34400 | 981 |
| 267 | 20240621 | 145400 | 13567886500 | 34400 | 34400 | 34450 | 34400 | 164 |
| 268 | 20240621 | 145300 | 13562244750 | 34400 | 34400 | 34450 | 34400 | 768 |
| 269 | 20240621 | 145200 | 13535825450 | 34450 | 34400 | 34450 | 34400 | 34 |
| 270 | 20240621 | 145100 | 13534655050 | 34450 | 34450 | 34450 | 34400 | 103 |
| 271 | 20240621 | 145000 | 13531111050 | 34450 | 34450 | 34450 | 34450 | 44 |
| 272 | 20240621 | 144900 | 13529595250 | 34450 | 34450 | 34450 | 34450 | 708 |
| 273 | 20240621 | 144800 | 13505204650 | 34450 | 34500 | 34500 | 34400 | 4075 |
| 274 | 20240621 | 144700 | 13364830000 | 34550 | 34500 | 34550 | 34500 | 212 |
| 275 | 20240621 | 144600 | 13357515450 | 34550 | 34500 | 34550 | 34500 | 336 |
| 276 | 20240621 | 144500 | 13345913800 | 34500 | 34600 | 34600 | 34500 | 2752 |
| 277 | 20240621 | 144400 | 13250763000 | 34600 | 34600 | 34600 | 34600 | 776 |
| 278 | 20240621 | 144300 | 13223913400 | 34600 | 34600 | 34600 | 34600 | 674 |
| 279 | 20240621 | 144200 | 13200593000 | 34600 | 34500 | 34600 | 34500 | 4062 |
| 280 | 20240621 | 144100 | 13060228750 | 34550 | 34500 | 34550 | 34500 | 353 |
| 281 | 20240621 | 144000 | 13048049800 | 34450 | 34500 | 34500 | 34450 | 20 |
| 282 | 20240621 | 143900 | 13047360750 | 34500 | 34500 | 34500 | 34500 | 322 |
| 283 | 20240621 | 143800 | 13036251750 | 34500 | 34450 | 34500 | 34450 | 433 |
| 284 | 20240621 | 143700 | 13021334650 | 34500 | 34400 | 34550 | 34400 | 7147 |
| 285 | 20240621 | 143600 | 12775208250 | 34350 | 34350 | 34350 | 34350 | 174 |
| 286 | 20240621 | 143500 | 12769231350 | 34350 | 34350 | 34350 | 34350 | 323 |
| 287 | 20240621 | 143400 | 12758136300 | 34350 | 34350 | 34350 | 34350 | 929 |
| 288 | 20240621 | 143300 | 12726225150 | 34300 | 34350 | 34350 | 34300 | 763 |
| 289 | 20240621 | 143200 | 12700041300 | 34300 | 34300 | 34350 | 34250 | 359 |
| 290 | 20240621 | 143100 | 12687716100 | 34250 | 34350 | 34350 | 34250 | 409 |
| 291 | 20240621 | 143000 | 12673679200 | 34350 | 34300 | 34350 | 34300 | 901 |
| 292 | 20240621 | 142900 | 12642754900 | 34300 | 34300 | 34350 | 34300 | 486 |
| 293 | 20240621 | 142800 | 12626075100 | 34300 | 34300 | 34300 | 34300 | 307 |
| 294 | 20240621 | 142700 | 12615545000 | 34300 | 34300 | 34300 | 34300 | 402 |
| 295 | 20240621 | 142600 | 12601756400 | 34300 | 34300 | 34300 | 34250 | 706 |
| 296 | 20240621 | 142500 | 12577550600 | 34300 | 34300 | 34300 | 34300 | 319 |
| 297 | 20240621 | 142400 | 12566608900 | 34300 | 34300 | 34300 | 34250 | 126 |
| 298 | 20240621 | 142300 | 12562288750 | 34350 | 34300 | 34350 | 34300 | 944 |
| 299 | 20240621 | 142200 | 12529909250 | 34300 | 34300 | 34300 | 34300 | 205 |
| 300 | 20240621 | 142100 | 12522877750 | 34300 | 34300 | 34300 | 34300 | 253 |
| 301 | 20240621 | 142000 | 12514199850 | 34300 | 34300 | 34350 | 34300 | 537 |
| 302 | 20240621 | 141900 | 12495770550 | 34350 | 34250 | 34350 | 34250 | 645 |
| 303 | 20240621 | 141800 | 12473647750 | 34250 | 34300 | 34300 | 34250 | 660 |
| 304 | 20240621 | 141700 | 12451019700 | 34300 | 34200 | 34300 | 34200 | 279 |
| 305 | 20240621 | 141600 | 12441470450 | 34250 | 34200 | 34250 | 34200 | 548 |
| 306 | 20240621 | 141500 | 12422726550 | 34200 | 34200 | 34200 | 34200 | 2 |
| 307 | 20240621 | 141400 | 12422658150 | 34200 | 34150 | 34200 | 34100 | 673 |
| 308 | 20240621 | 141300 | 12399679500 | 34150 | 34150 | 34150 | 34150 | 108 |
| 309 | 20240621 | 141200 | 12395991300 | 34100 | 34100 | 34100 | 34100 | 35 |
| 310 | 20240621 | 141100 | 12394797800 | 34100 | 34200 | 34200 | 34100 | 1327 |
| 311 | 20240621 | 141000 | 12349484400 | 34150 | 34250 | 34250 | 34150 | 504 |
| 312 | 20240621 | 140900 | 12332253950 | 34250 | 34250 | 34250 | 34250 | 6 |
| 313 | 20240621 | 140800 | 12332048450 | 34250 | 34200 | 34250 | 34200 | 217 |
| 314 | 20240621 | 140700 | 12324626750 | 34200 | 34200 | 34200 | 34200 | 52 |
| 315 | 20240621 | 140600 | 12322848350 | 34200 | 34250 | 34250 | 34200 | 1168 |
| 316 | 20240621 | 140500 | 12282888100 | 34250 | 34200 | 34250 | 34200 | 548 |
| 317 | 20240621 | 140400 | 12264146200 | 34200 | 34200 | 34200 | 34200 | 2 |
| 318 | 20240621 | 140300 | 12264077800 | 34250 | 34250 | 34250 | 34250 | 224 |
| 319 | 20240621 | 140200 | 12256405800 | 34250 | 34250 | 34300 | 34250 | 222 |
| 320 | 20240621 | 140100 | 12248802000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 321 | 20240621 | 140000 | 12248802000 | 34250 | 34300 | 34300 | 34250 | 264 |
| 322 | 20240621 | 135900 | 12239759400 | 34300 | 34250 | 34300 | 34250 | 92 |
| 323 | 20240621 | 135800 | 12236608050 | 34250 | 34250 | 34250 | 34250 | 20 |
| 324 | 20240621 | 135700 | 12235923050 | 34250 | 34350 | 34350 | 34250 | 317 |
| 325 | 20240621 | 135600 | 12225050550 | 34350 | 34300 | 34350 | 34300 | 172 |
| 326 | 20240621 | 135500 | 12219150650 | 34300 | 34300 | 34300 | 34300 | 201 |
| 327 | 20240621 | 135400 | 12212256350 | 34350 | 34350 | 34350 | 34300 | 33 |
| 328 | 20240621 | 135300 | 12211124050 | 34350 | 34300 | 34350 | 34300 | 100 |
| 329 | 20240621 | 135200 | 12207689650 | 34300 | 34300 | 34300 | 34300 | 134 |
| 330 | 20240621 | 135100 | 12203093450 | 34300 | 34250 | 34300 | 34250 | 109 |
| 331 | 20240621 | 135000 | 12199358600 | 34250 | 34300 | 34300 | 34200 | 144 |
| 332 | 20240621 | 134900 | 12194431200 | 34200 | 34300 | 34300 | 34200 | 2806 |
| 333 | 20240621 | 134800 | 12098398900 | 34300 | 34350 | 34350 | 34300 | 38 |
| 334 | 20240621 | 134700 | 12097095100 | 34300 | 34300 | 34350 | 34300 | 136 |
| 335 | 20240621 | 134600 | 12092425050 | 34350 | 34300 | 34350 | 34300 | 6 |
| 336 | 20240621 | 134500 | 12092219000 | 34300 | 34300 | 34350 | 34300 | 335 |
| 337 | 20240621 | 134400 | 12080727950 | 34200 | 34250 | 34300 | 34200 | 63 |
| 338 | 20240621 | 134300 | 12078571450 | 34250 | 34350 | 34350 | 34250 | 1415 |
| 339 | 20240621 | 134200 | 12030017700 | 34350 | 34300 | 34350 | 34250 | 1082 |
| 340 | 20240621 | 134100 | 11992901350 | 34250 | 34250 | 34300 | 34250 | 24 |
| 341 | 20240621 | 134000 | 11992079050 | 34250 | 34250 | 34300 | 34250 | 547 |
| 342 | 20240621 | 133900 | 11973344150 | 34250 | 34250 | 34300 | 34250 | 238 |
| 343 | 20240621 | 133800 | 11965192600 | 34300 | 34250 | 34300 | 34250 | 193 |
| 344 | 20240621 | 133700 | 11958582100 | 34300 | 34300 | 34300 | 34300 | 399 |
| 345 | 20240621 | 133600 | 11944896400 | 34300 | 34300 | 34350 | 34300 | 74 |
| 346 | 20240621 | 133500 | 11942357600 | 34350 | 34300 | 34350 | 34300 | 100 |
| 347 | 20240621 | 133400 | 11938927000 | 34300 | 34350 | 34350 | 34300 | 159 |
| 348 | 20240621 | 133300 | 11933472650 | 34350 | 34300 | 34350 | 34300 | 144 |
| 349 | 20240621 | 133200 | 11928531150 | 34300 | 34350 | 34350 | 34300 | 306 |
| 350 | 20240621 | 133100 | 11918021600 | 34300 | 34300 | 34300 | 34300 | 362 |
| 351 | 20240621 | 133000 | 11905605000 | 34300 | 34300 | 34300 | 34300 | 169 |
| 352 | 20240621 | 132900 | 11899808300 | 34350 | 34300 | 34350 | 34300 | 160 |
| 353 | 20240621 | 132800 | 11894314950 | 34350 | 34350 | 34350 | 34350 | 100 |
| 354 | 20240621 | 132700 | 11890879950 | 34350 | 34300 | 34350 | 34300 | 381 |
| 355 | 20240621 | 132600 | 11877811550 | 34350 | 34300 | 34350 | 34300 | 89 |
| 356 | 20240621 | 132500 | 11874758600 | 34350 | 34350 | 34350 | 34300 | 152 |
| 357 | 20240621 | 132400 | 11869544350 | 34300 | 34350 | 34350 | 34300 | 477 |
| 358 | 20240621 | 132300 | 11853161100 | 34350 | 34350 | 34350 | 34350 | 23 |
| 359 | 20240621 | 132200 | 11852371050 | 34350 | 34300 | 34350 | 34300 | 31 |
| 360 | 20240621 | 132100 | 11851307700 | 34350 | 34300 | 34350 | 34300 | 101 |
| 361 | 20240621 | 132000 | 11847843350 | 34300 | 34300 | 34350 | 34300 | 145 |
| 362 | 20240621 | 131900 | 11842869600 | 34300 | 34300 | 34300 | 34300 | 90 |
| 363 | 20240621 | 131800 | 11839782600 | 34300 | 34350 | 34350 | 34300 | 107 |
| 364 | 20240621 | 131700 | 11836111000 | 34350 | 34300 | 34350 | 34300 | 748 |
| 365 | 20240621 | 131600 | 11810432300 | 34300 | 34300 | 34300 | 34300 | 31 |
| 366 | 20240621 | 131500 | 11809369000 | 34350 | 34350 | 34350 | 34350 | 52 |
| 367 | 20240621 | 131400 | 11807582800 | 34350 | 34300 | 34350 | 34300 | 160 |
| 368 | 20240621 | 131300 | 11802094500 | 34300 | 34300 | 34300 | 34300 | 122 |
| 369 | 20240621 | 131200 | 11797909900 | 34300 | 34300 | 34300 | 34300 | 227 |
| 370 | 20240621 | 131100 | 11790123800 | 34300 | 34300 | 34350 | 34300 | 203 |
| 371 | 20240621 | 131000 | 11783158550 | 34300 | 34350 | 34350 | 34300 | 181 |
| 372 | 20240621 | 130900 | 11776942650 | 34300 | 34350 | 34350 | 34300 | 431 |
| 373 | 20240621 | 130800 | 11762139350 | 34350 | 34400 | 34400 | 34350 | 1312 |
| 374 | 20240621 | 130700 | 11717071600 | 34400 | 34400 | 34400 | 34350 | 105 |
| 375 | 20240621 | 130600 | 11713463850 | 34400 | 34400 | 34400 | 34350 | 178 |
| 376 | 20240621 | 130500 | 11707345850 | 34350 | 34350 | 34400 | 34350 | 107 |
| 377 | 20240621 | 130400 | 11703669650 | 34350 | 34350 | 34350 | 34350 | 344 |
| 378 | 20240621 | 130300 | 11691853250 | 34350 | 34400 | 34400 | 34350 | 112 |
| 379 | 20240621 | 130200 | 11688005050 | 34350 | 34400 | 34400 | 34350 | 8 |
| 380 | 20240621 | 130100 | 11687729900 | 34400 | 34400 | 34400 | 34400 | 75 |
| 381 | 20240621 | 130000 | 11685149900 | 34400 | 34350 | 34400 | 34350 | 141 |
| 382 | 20240621 | 125900 | 11680304800 | 34350 | 34350 | 34400 | 34350 | 326 |
| 383 | 20240621 | 125800 | 11669102900 | 34350 | 34400 | 34450 | 34350 | 643 |
| 384 | 20240621 | 125700 | 11646963350 | 34350 | 34450 | 34450 | 34350 | 410 |
| 385 | 20240621 | 125600 | 11632868900 | 34450 | 34400 | 34450 | 34400 | 180 |
| 386 | 20240621 | 125500 | 11626676600 | 34450 | 34350 | 34450 | 34350 | 498 |
| 387 | 20240621 | 125400 | 11609533250 | 34350 | 34350 | 34400 | 34300 | 745 |
| 388 | 20240621 | 125300 | 11583929750 | 34350 | 34350 | 34400 | 34350 | 159 |
| 389 | 20240621 | 125200 | 11578467350 | 34350 | 34350 | 34350 | 34300 | 409 |
| 390 | 20240621 | 125100 | 11564427350 | 34400 | 34400 | 34400 | 34350 | 181 |
| 391 | 20240621 | 125000 | 11558209650 | 34400 | 34400 | 34400 | 34350 | 210 |
| 392 | 20240621 | 124900 | 11550995350 | 34350 | 34350 | 34350 | 34300 | 411 |
| 393 | 20240621 | 124800 | 11536884050 | 34350 | 34350 | 34350 | 34350 | 154 |
| 394 | 20240621 | 124700 | 11531594150 | 34350 | 34300 | 34350 | 34300 | 426 |
| 395 | 20240621 | 124600 | 11516968750 | 34300 | 34350 | 34350 | 34300 | 225 |
| 396 | 20240621 | 124500 | 11509251000 | 34300 | 34300 | 34300 | 34300 | 292 |
| 397 | 20240621 | 124400 | 11499235400 | 34300 | 34300 | 34300 | 34250 | 116 |
| 398 | 20240621 | 124300 | 11495258050 | 34300 | 34300 | 34300 | 34300 | 110 |
| 399 | 20240621 | 124200 | 11491485050 | 34300 | 34300 | 34300 | 34250 | 387 |
| 400 | 20240621 | 124100 | 11478213700 | 34300 | 34350 | 34400 | 34300 | 143 |
| 401 | 20240621 | 124000 | 11473303100 | 34350 | 34300 | 34350 | 34300 | 356 |
| 402 | 20240621 | 123900 | 11461076850 | 34300 | 34300 | 34300 | 34300 | 220 |
| 403 | 20240621 | 123800 | 11453530850 | 34300 | 34300 | 34350 | 34300 | 430 |
| 404 | 20240621 | 123700 | 11438780100 | 34300 | 34300 | 34300 | 34300 | 477 |
| 405 | 20240621 | 123600 | 11422419000 | 34300 | 34300 | 34300 | 34300 | 131 |
| 406 | 20240621 | 123500 | 11417925700 | 34350 | 34350 | 34400 | 34350 | 52 |
| 407 | 20240621 | 123400 | 11416139200 | 34350 | 34350 | 34350 | 34350 | 592 |
| 408 | 20240621 | 123300 | 11395804000 | 34350 | 34350 | 34350 | 34300 | 432 |
| 409 | 20240621 | 123200 | 11380975900 | 34350 | 34350 | 34350 | 34300 | 170 |
| 410 | 20240621 | 123100 | 11375138300 | 34350 | 34350 | 34350 | 34350 | 31 |
| 411 | 20240621 | 123000 | 11374073450 | 34350 | 34350 | 34400 | 34350 | 480 |
| 412 | 20240621 | 122900 | 11357571000 | 34400 | 34400 | 34450 | 34400 | 364 |
| 413 | 20240621 | 122800 | 11345049100 | 34350 | 34350 | 34400 | 34350 | 268 |
| 414 | 20240621 | 122700 | 11335843250 | 34400 | 34350 | 34400 | 34350 | 136 |
| 415 | 20240621 | 122600 | 11331171450 | 34350 | 34400 | 34400 | 34350 | 166 |
| 416 | 20240621 | 122500 | 11325465800 | 34350 | 34350 | 34400 | 34350 | 825 |
| 417 | 20240621 | 122400 | 11297102000 | 34350 | 34300 | 34350 | 34300 | 340 |
| 418 | 20240621 | 122300 | 11285430750 | 34300 | 34350 | 34350 | 34300 | 115 |
| 419 | 20240621 | 122200 | 11281485900 | 34300 | 34300 | 34350 | 34250 | 674 |
| 420 | 20240621 | 122100 | 11258347050 | 34300 | 34350 | 34350 | 34300 | 375 |
| 421 | 20240621 | 122000 | 11245471600 | 34350 | 34400 | 34400 | 34350 | 1070 |
| 422 | 20240621 | 121900 | 11208711250 | 34400 | 34350 | 34400 | 34350 | 543 |
| 423 | 20240621 | 121800 | 11190036650 | 34350 | 34350 | 34350 | 34300 | 708 |
| 424 | 20240621 | 121700 | 11165723300 | 34300 | 34300 | 34300 | 34250 | 384 |
| 425 | 20240621 | 121600 | 11152555900 | 34300 | 34300 | 34300 | 34250 | 913 |
| 426 | 20240621 | 121500 | 11121242600 | 34300 | 34300 | 34350 | 34300 | 213 |
| 427 | 20240621 | 121400 | 11113936550 | 34350 | 34350 | 34350 | 34300 | 115 |
| 428 | 20240621 | 121300 | 11109991300 | 34350 | 34350 | 34350 | 34300 | 197 |
| 429 | 20240621 | 121200 | 11103230100 | 34400 | 34400 | 34400 | 34350 | 1390 |
| 430 | 20240621 | 121100 | 11055431250 | 34400 | 34350 | 34400 | 34350 | 410 |
| 431 | 20240621 | 121000 | 11041329550 | 34400 | 34400 | 34400 | 34350 | 600 |
| 432 | 20240621 | 120900 | 11020693950 | 34350 | 34350 | 34350 | 34350 | 231 |
| 433 | 20240621 | 120800 | 11012759100 | 34400 | 34400 | 34400 | 34350 | 122 |
| 434 | 20240621 | 120700 | 11008567100 | 34350 | 34300 | 34400 | 34300 | 677 |
| 435 | 20240621 | 120600 | 10985306550 | 34300 | 34350 | 34350 | 34300 | 797 |
| 436 | 20240621 | 120500 | 10957934400 | 34300 | 34250 | 34300 | 34250 | 970 |
| 437 | 20240621 | 120400 | 10924668900 | 34200 | 34250 | 34250 | 34200 | 394 |
| 438 | 20240621 | 120300 | 10911183600 | 34300 | 34250 | 34300 | 34250 | 191 |
| 439 | 20240621 | 120200 | 10904641250 | 34300 | 34300 | 34300 | 34250 | 280 |
| 440 | 20240621 | 120100 | 10895047900 | 34300 | 34300 | 34300 | 34250 | 473 |
| 441 | 20240621 | 120000 | 10878847500 | 34250 | 34200 | 34250 | 34150 | 381 |
| 442 | 20240621 | 115900 | 10865820200 | 34200 | 34200 | 34250 | 34200 | 360 |
| 443 | 20240621 | 115800 | 10853507950 | 34200 | 34200 | 34200 | 34200 | 204 |
| 444 | 20240621 | 115700 | 10846531150 | 34200 | 34300 | 34300 | 34200 | 119 |
| 445 | 20240621 | 115600 | 10842456150 | 34300 | 34200 | 34300 | 34200 | 511 |
| 446 | 20240621 | 115500 | 10824959150 | 34250 | 34200 | 34250 | 34200 | 66 |
| 447 | 20240621 | 115400 | 10822700950 | 34250 | 34250 | 34250 | 34200 | 267 |
| 448 | 20240621 | 115300 | 10813568150 | 34200 | 34250 | 34250 | 34150 | 683 |
| 449 | 20240621 | 115200 | 10790224300 | 34250 | 34250 | 34250 | 34200 | 105 |
| 450 | 20240621 | 115100 | 10786630200 | 34250 | 34300 | 34300 | 34250 | 362 |
| 451 | 20240621 | 115000 | 10774231450 | 34250 | 34300 | 34300 | 34250 | 504 |
| 452 | 20240621 | 114900 | 10756944300 | 34250 | 34300 | 34300 | 34250 | 236 |
| 453 | 20240621 | 114800 | 10748858850 | 34300 | 34250 | 34300 | 34250 | 522 |
| 454 | 20240621 | 114700 | 10730964200 | 34250 | 34300 | 34300 | 34250 | 137 |
| 455 | 20240621 | 114600 | 10726271700 | 34350 | 34200 | 34350 | 34200 | 486 |
| 456 | 20240621 | 114500 | 10709604900 | 34200 | 34250 | 34250 | 34150 | 264 |
| 457 | 20240621 | 114400 | 10700574600 | 34200 | 34300 | 34300 | 34200 | 199 |
| 458 | 20240621 | 114300 | 10693761550 | 34250 | 34250 | 34300 | 34250 | 180 |
| 459 | 20240621 | 114200 | 10687593100 | 34250 | 34300 | 34300 | 34250 | 656 |
| 460 | 20240621 | 114100 | 10665122100 | 34300 | 34350 | 34350 | 34300 | 268 |
| 461 | 20240621 | 114000 | 10655929400 | 34300 | 34250 | 34300 | 34250 | 305 |
| 462 | 20240621 | 113900 | 10645474100 | 34300 | 34350 | 34350 | 34300 | 1072 |
| 463 | 20240621 | 113800 | 10608689500 | 34300 | 34300 | 34300 | 34300 | 281 |
| 464 | 20240621 | 113700 | 10599051200 | 34250 | 34100 | 34300 | 34100 | 865 |
| 465 | 20240621 | 113600 | 10569477550 | 34250 | 34200 | 34250 | 34100 | 2646 |
| 466 | 20240621 | 113500 | 10478978500 | 34200 | 34150 | 34200 | 34150 | 556 |
| 467 | 20240621 | 113400 | 10459971100 | 34100 | 34100 | 34150 | 34100 | 317 |
| 468 | 20240621 | 113300 | 10449161350 | 34100 | 34100 | 34150 | 34100 | 177 |
| 469 | 20240621 | 113200 | 10443125600 | 34100 | 34250 | 34250 | 34100 | 313 |
| 470 | 20240621 | 113100 | 10432426750 | 34200 | 34200 | 34200 | 34200 | 110 |
| 471 | 20240621 | 113000 | 10428664750 | 34200 | 34150 | 34200 | 34150 | 194 |
| 472 | 20240621 | 112900 | 10422031450 | 34200 | 34200 | 34200 | 34150 | 267 |
| 473 | 20240621 | 112800 | 10412913000 | 34150 | 34150 | 34150 | 34150 | 410 |
| 474 | 20240621 | 112700 | 10398911500 | 34150 | 34150 | 34150 | 34100 | 202 |
| 475 | 20240621 | 112600 | 10392017900 | 34150 | 34200 | 34200 | 34150 | 236 |
| 476 | 20240621 | 112500 | 10383958250 | 34150 | 34150 | 34150 | 34150 | 158 |
| 477 | 20240621 | 112400 | 10378562550 | 34100 | 34100 | 34150 | 34100 | 346 |
| 478 | 20240621 | 112300 | 10366760500 | 34100 | 34150 | 34150 | 34100 | 57 |
| 479 | 20240621 | 112200 | 10364816000 | 34100 | 34100 | 34150 | 34100 | 259 |
| 480 | 20240621 | 112100 | 10355982100 | 34100 | 34100 | 34100 | 34100 | 198 |
| 481 | 20240621 | 112000 | 10349230300 | 34100 | 34100 | 34100 | 34050 | 396 |
| 482 | 20240621 | 111900 | 10335731450 | 34100 | 34100 | 34150 | 34000 | 510 |
| 483 | 20240621 | 111800 | 10318344650 | 34100 | 34150 | 34150 | 34100 | 150 |
| 484 | 20240621 | 111700 | 10313229200 | 34100 | 34050 | 34100 | 34050 | 354 |
| 485 | 20240621 | 111600 | 10301165650 | 34100 | 34050 | 34100 | 34050 | 196 |
| 486 | 20240621 | 111500 | 10294491050 | 34050 | 34100 | 34100 | 34050 | 133 |
| 487 | 20240621 | 111400 | 10289962350 | 34100 | 34000 | 34100 | 34000 | 580 |
| 488 | 20240621 | 111300 | 10270202550 | 33950 | 34000 | 34000 | 33900 | 1773 |
| 489 | 20240621 | 111200 | 10210059950 | 34050 | 34050 | 34050 | 34000 | 484 |
| 490 | 20240621 | 111100 | 10193582300 | 34050 | 34050 | 34050 | 34000 | 210 |
| 491 | 20240621 | 111000 | 10186431850 | 34000 | 34000 | 34050 | 34000 | 498 |
| 492 | 20240621 | 110900 | 10169491200 | 34000 | 34000 | 34000 | 33950 | 1699 |
| 493 | 20240621 | 110800 | 10111801250 | 33950 | 33900 | 33950 | 33900 | 1982 |
| 494 | 20240621 | 110700 | 10044557750 | 33900 | 33950 | 33950 | 33900 | 3392 |
| 495 | 20240621 | 110600 | 9929412950 | 33950 | 33950 | 33950 | 33950 | 293 |
| 496 | 20240621 | 110500 | 9919465600 | 33950 | 34000 | 34050 | 33950 | 455 |
| 497 | 20240621 | 110400 | 9903982050 | 34000 | 34000 | 34000 | 33950 | 306 |
| 498 | 20240621 | 110300 | 9893591100 | 34000 | 34050 | 34050 | 34000 | 381 |
| 499 | 20240621 | 110200 | 9880634750 | 34050 | 34000 | 34100 | 34000 | 691 |
| 500 | 20240621 | 110100 | 9857115850 | 34000 | 34000 | 34150 | 34000 | 1007 |
| 501 | 20240621 | 110000 | 9822847600 | 33950 | 34050 | 34100 | 33950 | 512 |
| 502 | 20240621 | 105900 | 9805420150 | 34050 | 34000 | 34050 | 33950 | 2532 |
| 503 | 20240621 | 105800 | 9719412100 | 34000 | 34050 | 34050 | 34000 | 497 |
| 504 | 20240621 | 105700 | 9702510400 | 34050 | 34050 | 34050 | 34000 | 427 |
| 505 | 20240621 | 105600 | 9687989500 | 34050 | 34000 | 34050 | 34000 | 265 |
| 506 | 20240621 | 105500 | 9678979000 | 34000 | 33900 | 34000 | 33900 | 383 |
| 507 | 20240621 | 105400 | 9665975550 | 33950 | 33950 | 33950 | 33900 | 689 |
| 508 | 20240621 | 105300 | 9642607150 | 33950 | 33950 | 33950 | 33950 | 136 |
| 509 | 20240621 | 105200 | 9637989950 | 34000 | 34000 | 34000 | 33950 | 597 |
| 510 | 20240621 | 105100 | 9617709700 | 34000 | 34100 | 34100 | 34000 | 11317 |
| 511 | 20240621 | 105000 | 9232392800 | 34100 | 34100 | 34100 | 34100 | 553 |
| 512 | 20240621 | 104900 | 9213535500 | 34100 | 34100 | 34100 | 34050 | 342 |
| 513 | 20240621 | 104800 | 9201884900 | 34100 | 34100 | 34150 | 34050 | 134 |
| 514 | 20240621 | 104700 | 9197315300 | 34050 | 34150 | 34150 | 34050 | 1765 |
| 515 | 20240621 | 104600 | 9137159250 | 34150 | 34150 | 34200 | 34100 | 563 |
| 516 | 20240621 | 104500 | 9117928050 | 34150 | 34100 | 34150 | 34100 | 1460 |
| 517 | 20240621 | 104400 | 9068122000 | 34150 | 34250 | 34300 | 34150 | 4423 |
| 518 | 20240621 | 104300 | 8916871950 | 34250 | 34300 | 34300 | 34250 | 241 |
| 519 | 20240621 | 104200 | 8908616800 | 34300 | 34300 | 34300 | 34250 | 100 |
| 520 | 20240621 | 104100 | 8905191550 | 34250 | 34300 | 34300 | 34250 | 248 |
| 521 | 20240621 | 104000 | 8896697200 | 34300 | 34300 | 34300 | 34300 | 509 |
| 522 | 20240621 | 103900 | 8879238500 | 34250 | 34250 | 34250 | 34250 | 344 |
| 523 | 20240621 | 103800 | 8867456500 | 34250 | 34300 | 34300 | 34200 | 423 |
| 524 | 20240621 | 103700 | 8852976250 | 34300 | 34250 | 34300 | 34200 | 335 |
| 525 | 20240621 | 103600 | 8841500600 | 34250 | 34250 | 34250 | 34250 | 289 |
| 526 | 20240621 | 103500 | 8831602350 | 34250 | 34300 | 34300 | 34250 | 531 |
| 527 | 20240621 | 103400 | 8813395550 | 34300 | 34300 | 34300 | 34250 | 173 |
| 528 | 20240621 | 103300 | 8807468100 | 34250 | 34250 | 34250 | 34250 | 462 |
| 529 | 20240621 | 103200 | 8791644600 | 34250 | 34250 | 34250 | 34200 | 566 |
| 530 | 20240621 | 103100 | 8772266000 | 34250 | 34250 | 34300 | 34250 | 1045 |
| 531 | 20240621 | 103000 | 8736474500 | 34250 | 34300 | 34350 | 34250 | 621 |
| 532 | 20240621 | 102900 | 8715192150 | 34300 | 34250 | 34300 | 34250 | 323 |
| 533 | 20240621 | 102800 | 8704120150 | 34250 | 34300 | 34350 | 34250 | 789 |
| 534 | 20240621 | 102700 | 8677043550 | 34250 | 34300 | 34350 | 34250 | 638 |
| 535 | 20240621 | 102600 | 8655166100 | 34350 | 34300 | 34350 | 34300 | 210 |
| 536 | 20240621 | 102500 | 8647962600 | 34350 | 34300 | 34350 | 34300 | 264 |
| 537 | 20240621 | 102400 | 8638906050 | 34250 | 34250 | 34350 | 34250 | 1403 |
| 538 | 20240621 | 102300 | 8590798300 | 34250 | 34250 | 34300 | 34250 | 1451 |
| 539 | 20240621 | 102200 | 8541084350 | 34300 | 34200 | 34350 | 34200 | 3853 |
| 540 | 20240621 | 102100 | 8408962050 | 34200 | 34200 | 34250 | 34200 | 95 |
| 541 | 20240621 | 102000 | 8405712700 | 34250 | 34200 | 34300 | 34200 | 1061 |
| 542 | 20240621 | 101900 | 8369378450 | 34200 | 34150 | 34200 | 34150 | 417 |
| 543 | 20240621 | 101800 | 8355119750 | 34150 | 34150 | 34150 | 34100 | 300 |
| 544 | 20240621 | 101700 | 8344874950 | 34150 | 34200 | 34200 | 34100 | 444 |
| 545 | 20240621 | 101600 | 8329714200 | 34200 | 34150 | 34200 | 34150 | 231 |
| 546 | 20240621 | 101500 | 8321821950 | 34150 | 34150 | 34200 | 34150 | 831 |
| 547 | 20240621 | 101400 | 8293423300 | 34150 | 34150 | 34200 | 34150 | 802 |
| 548 | 20240621 | 101300 | 8266032700 | 34200 | 34200 | 34200 | 34150 | 363 |
| 549 | 20240621 | 101200 | 8253623500 | 34150 | 34100 | 34150 | 34100 | 754 |
| 550 | 20240621 | 101100 | 8227893000 | 34100 | 34150 | 34150 | 34100 | 1204 |
| 551 | 20240621 | 101000 | 8186788950 | 34150 | 34050 | 34200 | 34050 | 1353 |
| 552 | 20240621 | 100900 | 8140643000 | 34050 | 34000 | 34050 | 34000 | 405 |
| 553 | 20240621 | 100800 | 8126862700 | 34000 | 33900 | 34000 | 33900 | 573 |
| 554 | 20240621 | 100700 | 8107403200 | 33900 | 33900 | 33950 | 33850 | 386 |
| 555 | 20240621 | 100600 | 8094311450 | 33900 | 33950 | 34000 | 33850 | 629 |
| 556 | 20240621 | 100500 | 8072989550 | 33950 | 33950 | 34000 | 33950 | 1848 |
| 557 | 20240621 | 100400 | 8010227400 | 33950 | 33900 | 34000 | 33900 | 3681 |
| 558 | 20240621 | 100300 | 7885131900 | 33950 | 33850 | 33950 | 33850 | 766 |
| 559 | 20240621 | 100200 | 7859197400 | 33900 | 33850 | 33900 | 33800 | 3407 |
| 560 | 20240621 | 100100 | 7743931200 | 33850 | 33900 | 33900 | 33800 | 924 |
| 561 | 20240621 | 100000 | 7712670700 | 33900 | 33950 | 34000 | 33900 | 1049 |
| 562 | 20240621 | 095900 | 7677078200 | 34000 | 33900 | 34000 | 33850 | 480 |
| 563 | 20240621 | 095800 | 7660810950 | 33900 | 33900 | 33950 | 33850 | 942 |
| 564 | 20240621 | 095700 | 7628907700 | 33850 | 33900 | 33950 | 33850 | 682 |
| 565 | 20240621 | 095600 | 7605785950 | 33900 | 33950 | 33950 | 33900 | 1236 |
| 566 | 20240621 | 095500 | 7563882000 | 34000 | 33900 | 34000 | 33900 | 672 |
| 567 | 20240621 | 095400 | 7541059600 | 33900 | 34000 | 34000 | 33900 | 313 |
| 568 | 20240621 | 095300 | 7530437150 | 33950 | 33900 | 33950 | 33850 | 603 |
| 569 | 20240621 | 095200 | 7509987950 | 33850 | 33950 | 33950 | 33850 | 759 |
| 570 | 20240621 | 095100 | 7484261100 | 33950 | 34000 | 34000 | 33950 | 1195 |
| 571 | 20240621 | 095000 | 7443665650 | 34000 | 34000 | 34050 | 33950 | 958 |
| 572 | 20240621 | 094900 | 7411113350 | 33950 | 33950 | 34050 | 33900 | 3238 |
| 573 | 20240621 | 094800 | 7301055250 | 33950 | 33900 | 33950 | 33900 | 1429 |
| 574 | 20240621 | 094700 | 7252559500 | 33950 | 34050 | 34100 | 33900 | 1962 |
| 575 | 20240621 | 094600 | 7185829300 | 34100 | 33800 | 34100 | 33800 | 6496 |
| 576 | 20240621 | 094500 | 6965321200 | 33800 | 33800 | 33800 | 33700 | 1201 |
| 577 | 20240621 | 094400 | 6924770500 | 33800 | 33750 | 33850 | 33750 | 1757 |
| 578 | 20240621 | 094300 | 6865386600 | 33800 | 33550 | 33800 | 33500 | 3117 |
| 579 | 20240621 | 094200 | 6760199100 | 33650 | 33600 | 33750 | 33500 | 2148 |
| 580 | 20240621 | 094100 | 6688060950 | 33600 | 33550 | 33750 | 33450 | 9035 |
| 581 | 20240621 | 094000 | 6385345000 | 33600 | 33700 | 33750 | 33500 | 14321 |
| 582 | 20240621 | 093900 | 5904705300 | 33700 | 33750 | 33750 | 33700 | 1412 |
| 583 | 20240621 | 093800 | 5857076700 | 33750 | 33750 | 33850 | 33650 | 5928 |
| 584 | 20240621 | 093700 | 5657119600 | 33700 | 33750 | 33750 | 33600 | 8554 |
| 585 | 20240621 | 093600 | 5369195750 | 33700 | 33800 | 33800 | 33700 | 5097 |
| 586 | 20240621 | 093500 | 5197154450 | 33900 | 33800 | 33900 | 33750 | 1692 |
| 587 | 20240621 | 093400 | 5139975200 | 33750 | 33750 | 33850 | 33750 | 2502 |
| 588 | 20240621 | 093300 | 5055468850 | 33750 | 33750 | 33800 | 33750 | 1436 |
| 589 | 20240621 | 093200 | 5006991850 | 33750 | 33800 | 33900 | 33700 | 5369 |
| 590 | 20240621 | 093100 | 4825741350 | 33800 | 33850 | 33950 | 33750 | 9104 |
| 591 | 20240621 | 093000 | 4517955900 | 33800 | 34000 | 34000 | 33800 | 3097 |
| 592 | 20240621 | 092900 | 4412938300 | 33900 | 33900 | 33950 | 33800 | 5671 |
| 593 | 20240621 | 092800 | 4220868250 | 33900 | 34000 | 34050 | 33900 | 3640 |
| 594 | 20240621 | 092700 | 4097246000 | 34000 | 34100 | 34100 | 34000 | 4814 |
| 595 | 20240621 | 092600 | 3933426000 | 34100 | 34150 | 34150 | 34100 | 88 |
| 596 | 20240621 | 092500 | 3930424200 | 34150 | 34200 | 34200 | 34150 | 182 |
| 597 | 20240621 | 092400 | 3924202350 | 34100 | 34100 | 34150 | 34100 | 4196 |
| 598 | 20240621 | 092300 | 3781079900 | 34150 | 34150 | 34150 | 34100 | 1400 |
| 599 | 20240621 | 092200 | 3733326750 | 34100 | 34150 | 34150 | 34100 | 703 |
| 600 | 20240621 | 092100 | 3709351600 | 34100 | 34100 | 34150 | 34050 | 2483 |
| 601 | 20240621 | 092000 | 3624760200 | 34100 | 34250 | 34300 | 34100 | 3485 |
| 602 | 20240621 | 091900 | 3505679400 | 34300 | 34250 | 34350 | 34250 | 2254 |
| 603 | 20240621 | 091800 | 3428407750 | 34350 | 34250 | 34350 | 34200 | 706 |
| 604 | 20240621 | 091700 | 3404203650 | 34250 | 34150 | 34300 | 34100 | 988 |
| 605 | 20240621 | 091600 | 3370437700 | 34150 | 34100 | 34150 | 34050 | 3912 |
| 606 | 20240621 | 091500 | 3237021350 | 34100 | 34150 | 34150 | 34050 | 3619 |
| 607 | 20240621 | 091400 | 3113642000 | 34150 | 34300 | 34300 | 34100 | 16204 |
| 608 | 20240621 | 091300 | 2558935300 | 34250 | 34100 | 34350 | 34100 | 2738 |
| 609 | 20240621 | 091200 | 2465224250 | 34200 | 34100 | 34300 | 34000 | 12457 |
| 610 | 20240621 | 091100 | 2038600650 | 34100 | 34050 | 34150 | 34000 | 6889 |
| 611 | 20240621 | 091000 | 1804133800 | 34050 | 34300 | 34300 | 34050 | 8266 |
| 612 | 20240621 | 090900 | 1521777600 | 34300 | 34350 | 34350 | 34250 | 9510 |
| 613 | 20240621 | 090800 | 1195670450 | 34300 | 34450 | 34550 | 34300 | 9862 |
| 614 | 20240621 | 090700 | 856176650 | 34450 | 34500 | 34500 | 34450 | 873 |
| 615 | 20240621 | 090600 | 826058750 | 34500 | 34600 | 34650 | 34500 | 5631 |
| 616 | 20240621 | 090500 | 631610400 | 34600 | 34700 | 34750 | 34600 | 2122 |
| 617 | 20240621 | 090400 | 558103350 | 34750 | 34650 | 34800 | 34650 | 2323 |
| 618 | 20240621 | 090300 | 477474350 | 34650 | 34650 | 34750 | 34600 | 1667 |
| 619 | 20240621 | 090200 | 419717850 | 34650 | 34700 | 34750 | 34600 | 2622 |
| 620 | 20240621 | 090100 | 328864100 | 34750 | 34600 | 34750 | 34550 | 1819 |
| 621 | 20240621 | 090000 | 265909600 | 34600 | 34800 | 34850 | 34600 | 7430 |