32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 191400 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 11643 |
| 3 | 20240614 | 191300 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 4 | 20240614 | 191200 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 5 | 20240614 | 191100 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 6 | 20240614 | 191000 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 7 | 20240614 | 190900 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 8 | 20240614 | 190800 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 9 | 20240614 | 190700 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 10 | 20240614 | 190600 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 11 | 20240614 | 190500 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 12 | 20240614 | 190400 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 13 | 20240614 | 190300 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 14 | 20240614 | 190200 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 15 | 20240614 | 190100 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 16 | 20240614 | 190000 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 17 | 20240614 | 185900 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 18 | 20240614 | 185800 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 19 | 20240614 | 185700 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 20 | 20240614 | 185600 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 21 | 20240614 | 185500 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 22 | 20240614 | 185400 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 23 | 20240614 | 185300 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 24 | 20240614 | 185200 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 25 | 20240614 | 185100 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 26 | 20240614 | 185000 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 27 | 20240614 | 184900 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 28 | 20240614 | 184800 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 29 | 20240614 | 184700 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 30 | 20240614 | 184600 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 31 | 20240614 | 184500 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 32 | 20240614 | 184400 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 11643 |
| 33 | 20240614 | 184300 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 34 | 20240614 | 184200 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 35 | 20240614 | 184100 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 36 | 20240614 | 184000 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 37 | 20240614 | 183900 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 38 | 20240614 | 183800 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 39 | 20240614 | 183700 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 40 | 20240614 | 183600 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 41 | 20240614 | 183500 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 42 | 20240614 | 183400 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 43 | 20240614 | 183300 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 44 | 20240614 | 183200 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 45 | 20240614 | 183100 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 46 | 20240614 | 183000 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 47 | 20240614 | 182900 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 48 | 20240614 | 182800 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 49 | 20240614 | 182700 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 50 | 20240614 | 182600 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 51 | 20240614 | 182500 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 52 | 20240614 | 182400 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 53 | 20240614 | 182300 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 54 | 20240614 | 182200 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 55 | 20240614 | 182100 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 56 | 20240614 | 182000 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 57 | 20240614 | 181900 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 58 | 20240614 | 181800 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 59 | 20240614 | 181700 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 60 | 20240614 | 181600 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 61 | 20240614 | 181500 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 62 | 20240614 | 181400 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 11643 |
| 63 | 20240614 | 181300 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 64 | 20240614 | 181200 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 65 | 20240614 | 181100 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 66 | 20240614 | 181000 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 67 | 20240614 | 180900 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 68 | 20240614 | 180800 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 69 | 20240614 | 180700 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 70 | 20240614 | 180600 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 71 | 20240614 | 180500 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 72 | 20240614 | 180400 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 73 | 20240614 | 180300 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 74 | 20240614 | 180200 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 75 | 20240614 | 180100 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 76 | 20240614 | 180000 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 77 | 20240614 | 175900 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 78 | 20240614 | 175800 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 79 | 20240614 | 175700 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 80 | 20240614 | 175600 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 81 | 20240614 | 175500 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 82 | 20240614 | 175400 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 83 | 20240614 | 175300 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 84 | 20240614 | 175200 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 85 | 20240614 | 175100 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 86 | 20240614 | 175000 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 87 | 20240614 | 174900 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 88 | 20240614 | 174800 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 89 | 20240614 | 174700 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 90 | 20240614 | 174600 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 91 | 20240614 | 174500 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 92 | 20240614 | 174400 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 11643 |
| 93 | 20240614 | 174300 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 94 | 20240614 | 174200 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 95 | 20240614 | 174100 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 96 | 20240614 | 174000 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 97 | 20240614 | 173900 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 98 | 20240614 | 173800 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 99 | 20240614 | 173700 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 100 | 20240614 | 173600 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 101 | 20240614 | 173500 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 102 | 20240614 | 173400 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 103 | 20240614 | 173300 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 104 | 20240614 | 173200 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 105 | 20240614 | 173100 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 106 | 20240614 | 173000 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 107 | 20240614 | 172900 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 108 | 20240614 | 172800 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 109 | 20240614 | 172700 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 110 | 20240614 | 172600 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 111 | 20240614 | 172500 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 112 | 20240614 | 172400 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 113 | 20240614 | 172300 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 114 | 20240614 | 172200 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 115 | 20240614 | 172100 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 116 | 20240614 | 172000 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 117 | 20240614 | 171900 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 118 | 20240614 | 171800 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 119 | 20240614 | 171700 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 120 | 20240614 | 171600 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 121 | 20240614 | 171500 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 122 | 20240614 | 171400 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 11643 |
| 123 | 20240614 | 171300 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 124 | 20240614 | 171200 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 125 | 20240614 | 171100 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 126 | 20240614 | 171000 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 127 | 20240614 | 170900 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 128 | 20240614 | 170800 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 129 | 20240614 | 170700 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 130 | 20240614 | 170600 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 131 | 20240614 | 170500 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 132 | 20240614 | 170400 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 133 | 20240614 | 170300 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 134 | 20240614 | 170200 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 135 | 20240614 | 170100 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 136 | 20240614 | 170000 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 137 | 20240614 | 165900 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 138 | 20240614 | 165800 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 139 | 20240614 | 165700 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 140 | 20240614 | 165600 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 141 | 20240614 | 165500 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 142 | 20240614 | 165400 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 143 | 20240614 | 165300 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 144 | 20240614 | 165200 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 145 | 20240614 | 165100 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 146 | 20240614 | 165000 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 147 | 20240614 | 164900 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 148 | 20240614 | 164800 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 149 | 20240614 | 164700 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 150 | 20240614 | 164600 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 151 | 20240614 | 164500 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 152 | 20240614 | 164400 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 11643 |
| 153 | 20240614 | 164300 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 154 | 20240614 | 164200 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 155 | 20240614 | 164100 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 156 | 20240614 | 164000 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 157 | 20240614 | 163900 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 158 | 20240614 | 163800 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 159 | 20240614 | 163700 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 160 | 20240614 | 163600 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 161 | 20240614 | 163500 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 162 | 20240614 | 163400 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 163 | 20240614 | 163300 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 164 | 20240614 | 163200 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 165 | 20240614 | 163100 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 166 | 20240614 | 163000 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 167 | 20240614 | 162900 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 168 | 20240614 | 162800 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 169 | 20240614 | 162700 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 170 | 20240614 | 162600 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 171 | 20240614 | 162500 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 172 | 20240614 | 162400 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 173 | 20240614 | 162300 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 174 | 20240614 | 162200 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 175 | 20240614 | 162100 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 176 | 20240614 | 162000 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 177 | 20240614 | 161900 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 178 | 20240614 | 161800 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 179 | 20240614 | 161700 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 180 | 20240614 | 161600 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 181 | 20240614 | 161500 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 182 | 20240614 | 161400 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 11643 |
| 183 | 20240614 | 161300 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 184 | 20240614 | 161200 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 185 | 20240614 | 161100 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 186 | 20240614 | 161000 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 187 | 20240614 | 160900 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 188 | 20240614 | 160800 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 189 | 20240614 | 160700 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 190 | 20240614 | 160600 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 191 | 20240614 | 160500 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 192 | 20240614 | 160400 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 193 | 20240614 | 160300 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 194 | 20240614 | 160200 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 195 | 20240614 | 160100 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 196 | 20240614 | 160000 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 197 | 20240614 | 155900 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 198 | 20240614 | 155800 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 199 | 20240614 | 155700 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 200 | 20240614 | 155600 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 201 | 20240614 | 155500 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 202 | 20240614 | 155400 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 203 | 20240614 | 155300 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 204 | 20240614 | 155200 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 205 | 20240614 | 155100 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 206 | 20240614 | 155000 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 207 | 20240614 | 154900 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 208 | 20240614 | 154800 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 209 | 20240614 | 154700 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 210 | 20240614 | 154600 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 211 | 20240614 | 154500 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 212 | 20240614 | 154400 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 11643 |
| 213 | 20240614 | 154300 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 214 | 20240614 | 154200 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 215 | 20240614 | 154100 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 216 | 20240614 | 154000 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 217 | 20240614 | 153900 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 218 | 20240614 | 153800 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 219 | 20240614 | 153700 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 220 | 20240614 | 153600 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 221 | 20240614 | 153500 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 222 | 20240614 | 153400 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 223 | 20240614 | 153300 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 224 | 20240614 | 153200 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 225 | 20240614 | 153100 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 0 |
| 226 | 20240614 | 153000 | 5419388150 | 36750 | 36750 | 36750 | 36750 | 11643 |
| 227 | 20240614 | 152900 | 4991507900 | 36800 | 36800 | 36800 | 36800 | 0 |
| 228 | 20240614 | 152800 | 4991507900 | 36800 | 36800 | 36800 | 36800 | 0 |
| 229 | 20240614 | 152700 | 4991507900 | 36800 | 36800 | 36800 | 36800 | 0 |
| 230 | 20240614 | 152600 | 4991507900 | 36800 | 36800 | 36800 | 36800 | 0 |
| 231 | 20240614 | 152500 | 4991507900 | 36800 | 36800 | 36800 | 36800 | 0 |
| 232 | 20240614 | 152400 | 4991507900 | 36800 | 36800 | 36800 | 36800 | 0 |
| 233 | 20240614 | 152300 | 4991507900 | 36800 | 36800 | 36800 | 36800 | 0 |
| 234 | 20240614 | 152200 | 4991507900 | 36800 | 36800 | 36800 | 36800 | 0 |
| 235 | 20240614 | 152100 | 4991507900 | 36800 | 36800 | 36800 | 36800 | 0 |
| 236 | 20240614 | 152000 | 4991507900 | 36800 | 36800 | 36800 | 36800 | 0 |
| 237 | 20240614 | 151900 | 4991507900 | 36800 | 36900 | 36900 | 36800 | 37 |
| 238 | 20240614 | 151800 | 4990145900 | 36900 | 36900 | 37000 | 36800 | 890 |
| 239 | 20240614 | 151700 | 4957308100 | 37000 | 36950 | 37000 | 36900 | 1149 |
| 240 | 20240614 | 151600 | 4914835850 | 36950 | 36950 | 37000 | 36950 | 3033 |
| 241 | 20240614 | 151500 | 4802639950 | 37000 | 36950 | 37000 | 36900 | 3206 |
| 242 | 20240614 | 151400 | 4684114300 | 36900 | 36850 | 36950 | 36850 | 2949 |
| 243 | 20240614 | 151300 | 4575191250 | 36900 | 36900 | 36950 | 36850 | 3504 |
| 244 | 20240614 | 151200 | 4445782800 | 36850 | 36900 | 36950 | 36850 | 4861 |
| 245 | 20240614 | 151100 | 4266355400 | 36900 | 36850 | 36900 | 36850 | 2469 |
| 246 | 20240614 | 151000 | 4175251600 | 36850 | 36900 | 36900 | 36800 | 2505 |
| 247 | 20240614 | 150900 | 4082895300 | 36800 | 36900 | 36950 | 36800 | 2940 |
| 248 | 20240614 | 150800 | 3974458850 | 36900 | 36850 | 36950 | 36850 | 1208 |
| 249 | 20240614 | 150700 | 3929866200 | 36850 | 36850 | 36950 | 36800 | 1134 |
| 250 | 20240614 | 150600 | 3888007600 | 36800 | 36950 | 36950 | 36800 | 1220 |
| 251 | 20240614 | 150500 | 3842955800 | 36850 | 36900 | 36950 | 36800 | 1441 |
| 252 | 20240614 | 150400 | 3789777400 | 36900 | 36750 | 36900 | 36750 | 902 |
| 253 | 20240614 | 150300 | 3756518300 | 36850 | 36700 | 36850 | 36700 | 1283 |
| 254 | 20240614 | 150200 | 3709271900 | 36850 | 36750 | 36900 | 36750 | 1438 |
| 255 | 20240614 | 150100 | 3656308550 | 36800 | 36700 | 36800 | 36700 | 1653 |
| 256 | 20240614 | 150000 | 3595547950 | 36750 | 36900 | 36900 | 36700 | 1525 |
| 257 | 20240614 | 145900 | 3539446100 | 36900 | 36850 | 36900 | 36800 | 665 |
| 258 | 20240614 | 145800 | 3514925200 | 36850 | 36750 | 36850 | 36750 | 267 |
| 259 | 20240614 | 145700 | 3505087050 | 36850 | 36750 | 36850 | 36750 | 345 |
| 260 | 20240614 | 145600 | 3492377250 | 36850 | 36750 | 36850 | 36750 | 644 |
| 261 | 20240614 | 145500 | 3468659300 | 36750 | 36800 | 36850 | 36750 | 845 |
| 262 | 20240614 | 145400 | 3437548500 | 36800 | 36800 | 36850 | 36800 | 869 |
| 263 | 20240614 | 145300 | 3405551300 | 36800 | 36850 | 36850 | 36800 | 577 |
| 264 | 20240614 | 145200 | 3384288950 | 36850 | 36800 | 36850 | 36800 | 292 |
| 265 | 20240614 | 145100 | 3373529200 | 36850 | 36800 | 36850 | 36800 | 442 |
| 266 | 20240614 | 145000 | 3357243250 | 36850 | 36850 | 36850 | 36800 | 683 |
| 267 | 20240614 | 144900 | 3332075550 | 36850 | 36850 | 36900 | 36800 | 251 |
| 268 | 20240614 | 144800 | 3322821600 | 36850 | 36850 | 36900 | 36800 | 446 |
| 269 | 20240614 | 144700 | 3306371900 | 36850 | 36850 | 36850 | 36800 | 363 |
| 270 | 20240614 | 144600 | 3292995550 | 36900 | 36850 | 36900 | 36800 | 617 |
| 271 | 20240614 | 144500 | 3270233900 | 36850 | 36900 | 36900 | 36800 | 394 |
| 272 | 20240614 | 144400 | 3255700300 | 36850 | 36800 | 36900 | 36800 | 672 |
| 273 | 20240614 | 144300 | 3230914250 | 36800 | 36850 | 36900 | 36800 | 1185 |
| 274 | 20240614 | 144200 | 3187234250 | 36850 | 36850 | 36850 | 36800 | 326 |
| 275 | 20240614 | 144100 | 3175223200 | 36850 | 36850 | 36850 | 36800 | 548 |
| 276 | 20240614 | 144000 | 3155041450 | 36800 | 36850 | 36850 | 36800 | 594 |
| 277 | 20240614 | 143900 | 3133155200 | 36850 | 36800 | 36850 | 36800 | 347 |
| 278 | 20240614 | 143800 | 3120369750 | 36850 | 36850 | 36850 | 36800 | 391 |
| 279 | 20240614 | 143700 | 3105962000 | 36850 | 36800 | 36850 | 36800 | 585 |
| 280 | 20240614 | 143600 | 3084407750 | 36750 | 36850 | 36850 | 36750 | 493 |
| 281 | 20240614 | 143500 | 3066251750 | 36750 | 36750 | 36850 | 36750 | 347 |
| 282 | 20240614 | 143400 | 3053465700 | 36850 | 36850 | 36850 | 36750 | 1131 |
| 283 | 20240614 | 143300 | 3011790750 | 36850 | 36800 | 36850 | 36750 | 290 |
| 284 | 20240614 | 143200 | 3001114250 | 36800 | 36850 | 36850 | 36750 | 431 |
| 285 | 20240614 | 143100 | 2985243100 | 36850 | 36800 | 36850 | 36750 | 396 |
| 286 | 20240614 | 143000 | 2970658800 | 36800 | 36750 | 36800 | 36700 | 947 |
| 287 | 20240614 | 142900 | 2935822650 | 36700 | 36800 | 36800 | 36700 | 476 |
| 288 | 20240614 | 142800 | 2918313250 | 36800 | 36800 | 36800 | 36750 | 576 |
| 289 | 20240614 | 142700 | 2897117050 | 36750 | 36800 | 36800 | 36700 | 304 |
| 290 | 20240614 | 142600 | 2885931250 | 36700 | 36750 | 36750 | 36700 | 831 |
| 291 | 20240614 | 142500 | 2855392150 | 36750 | 36750 | 36800 | 36700 | 875 |
| 292 | 20240614 | 142400 | 2823221450 | 36750 | 36750 | 36800 | 36700 | 456 |
| 293 | 20240614 | 142300 | 2806451000 | 36800 | 36750 | 36800 | 36700 | 337 |
| 294 | 20240614 | 142200 | 2794052950 | 36750 | 36750 | 36750 | 36700 | 653 |
| 295 | 20240614 | 142100 | 2770056550 | 36750 | 36700 | 36750 | 36700 | 686 |
| 296 | 20240614 | 142000 | 2744847450 | 36750 | 36700 | 36750 | 36700 | 304 |
| 297 | 20240614 | 141900 | 2733675700 | 36750 | 36750 | 36800 | 36700 | 722 |
| 298 | 20240614 | 141800 | 2707131800 | 36750 | 36750 | 36800 | 36700 | 388 |
| 299 | 20240614 | 141700 | 2692859450 | 36800 | 36700 | 36800 | 36700 | 616 |
| 300 | 20240614 | 141600 | 2670203000 | 36700 | 36750 | 36800 | 36700 | 1473 |
| 301 | 20240614 | 141500 | 2616056650 | 36750 | 36750 | 36750 | 36700 | 538 |
| 302 | 20240614 | 141400 | 2596285800 | 36700 | 36750 | 36750 | 36700 | 321 |
| 303 | 20240614 | 141300 | 2584489650 | 36750 | 36700 | 36750 | 36700 | 505 |
| 304 | 20240614 | 141200 | 2565935350 | 36700 | 36700 | 36750 | 36700 | 656 |
| 305 | 20240614 | 141100 | 2541830450 | 36750 | 36750 | 36750 | 36700 | 298 |
| 306 | 20240614 | 141000 | 2530879150 | 36750 | 36700 | 36750 | 36700 | 969 |
| 307 | 20240614 | 140900 | 2495298350 | 36750 | 36750 | 36750 | 36700 | 955 |
| 308 | 20240614 | 140800 | 2460222700 | 36750 | 36600 | 36750 | 36600 | 3936 |
| 309 | 20240614 | 140700 | 2315877100 | 36600 | 36600 | 36600 | 36550 | 2474 |
| 310 | 20240614 | 140600 | 2225329950 | 36550 | 36600 | 36600 | 36550 | 535 |
| 311 | 20240614 | 140500 | 2205749100 | 36500 | 36550 | 36600 | 36500 | 582 |
| 312 | 20240614 | 140400 | 2184461150 | 36600 | 36550 | 36600 | 36450 | 1630 |
| 313 | 20240614 | 140300 | 2124884650 | 36500 | 36500 | 36500 | 36450 | 1366 |
| 314 | 20240614 | 140200 | 2075026050 | 36500 | 36500 | 36500 | 36450 | 314 |
| 315 | 20240614 | 140100 | 2063566750 | 36450 | 36400 | 36500 | 36400 | 1926 |
| 316 | 20240614 | 140000 | 1993364350 | 36450 | 36400 | 36450 | 36350 | 1057 |
| 317 | 20240614 | 135900 | 1954872300 | 36400 | 36400 | 36400 | 36350 | 186 |
| 318 | 20240614 | 135800 | 1948102950 | 36350 | 36350 | 36400 | 36350 | 55 |
| 319 | 20240614 | 135700 | 1946101900 | 36350 | 36350 | 36400 | 36350 | 55 |
| 320 | 20240614 | 135600 | 1944101050 | 36350 | 36350 | 36400 | 36350 | 26 |
| 321 | 20240614 | 135500 | 1943154900 | 36400 | 36350 | 36400 | 36350 | 88 |
| 322 | 20240614 | 135400 | 1939954550 | 36400 | 36400 | 36400 | 36350 | 96 |
| 323 | 20240614 | 135300 | 1936463250 | 36400 | 36350 | 36400 | 36350 | 35 |
| 324 | 20240614 | 135200 | 1935189550 | 36400 | 36400 | 36400 | 36400 | 70 |
| 325 | 20240614 | 135100 | 1932641550 | 36400 | 36400 | 36400 | 36350 | 134 |
| 326 | 20240614 | 135000 | 1927768300 | 36350 | 36400 | 36400 | 36350 | 198 |
| 327 | 20240614 | 134900 | 1920568750 | 36400 | 36400 | 36400 | 36350 | 393 |
| 328 | 20240614 | 134800 | 1906263750 | 36400 | 36350 | 36400 | 36350 | 21 |
| 329 | 20240614 | 134700 | 1905499400 | 36400 | 36350 | 36400 | 36350 | 364 |
| 330 | 20240614 | 134600 | 1892266350 | 36350 | 36350 | 36350 | 36300 | 67 |
| 331 | 20240614 | 134500 | 1889832000 | 36350 | 36300 | 36350 | 36300 | 48 |
| 332 | 20240614 | 134400 | 1888087300 | 36350 | 36350 | 36350 | 36350 | 52 |
| 333 | 20240614 | 134300 | 1886197100 | 36350 | 36350 | 36350 | 36300 | 36 |
| 334 | 20240614 | 134200 | 1884888600 | 36350 | 36350 | 36350 | 36300 | 645 |
| 335 | 20240614 | 134100 | 1861447900 | 36300 | 36300 | 36350 | 36300 | 50 |
| 336 | 20240614 | 134000 | 1859630650 | 36300 | 36350 | 36350 | 36300 | 82 |
| 337 | 20240614 | 133900 | 1856650150 | 36350 | 36350 | 36350 | 36300 | 60 |
| 338 | 20240614 | 133800 | 1854470150 | 36300 | 36350 | 36350 | 36300 | 32 |
| 339 | 20240614 | 133700 | 1853307050 | 36350 | 36350 | 36350 | 36300 | 31 |
| 340 | 20240614 | 133600 | 1852180250 | 36300 | 36350 | 36350 | 36300 | 42 |
| 341 | 20240614 | 133500 | 1850653600 | 36350 | 36350 | 36350 | 36300 | 88 |
| 342 | 20240614 | 133400 | 1847454850 | 36350 | 36350 | 36350 | 36300 | 198 |
| 343 | 20240614 | 133300 | 1840259550 | 36350 | 36350 | 36350 | 36300 | 50 |
| 344 | 20240614 | 133200 | 1838443150 | 36350 | 36350 | 36350 | 36300 | 144 |
| 345 | 20240614 | 133100 | 1833208900 | 36350 | 36300 | 36350 | 36300 | 42 |
| 346 | 20240614 | 133000 | 1831683050 | 36300 | 36350 | 36350 | 36300 | 74 |
| 347 | 20240614 | 132900 | 1828996700 | 36350 | 36300 | 36350 | 36300 | 24 |
| 348 | 20240614 | 132800 | 1828124350 | 36300 | 36350 | 36350 | 36300 | 25 |
| 349 | 20240614 | 132700 | 1827215700 | 36350 | 36350 | 36350 | 36300 | 3 |
| 350 | 20240614 | 132600 | 1827106700 | 36350 | 36300 | 36350 | 36300 | 58 |
| 351 | 20240614 | 132500 | 1824999400 | 36350 | 36350 | 36350 | 36300 | 9 |
| 352 | 20240614 | 132400 | 1824672300 | 36350 | 36350 | 36350 | 36300 | 507 |
| 353 | 20240614 | 132300 | 1806267900 | 36350 | 36350 | 36350 | 36300 | 30 |
| 354 | 20240614 | 132200 | 1805178550 | 36350 | 36350 | 36350 | 36300 | 48 |
| 355 | 20240614 | 132100 | 1803433800 | 36300 | 36350 | 36350 | 36300 | 14 |
| 356 | 20240614 | 132000 | 1802924950 | 36300 | 36350 | 36350 | 36300 | 23 |
| 357 | 20240614 | 131900 | 1802088950 | 36350 | 36350 | 36350 | 36300 | 4 |
| 358 | 20240614 | 131800 | 1801943600 | 36350 | 36350 | 36350 | 36350 | 7 |
| 359 | 20240614 | 131700 | 1801689150 | 36350 | 36350 | 36350 | 36300 | 18 |
| 360 | 20240614 | 131600 | 1801034900 | 36350 | 36400 | 36400 | 36350 | 12 |
| 361 | 20240614 | 131500 | 1800598650 | 36350 | 36350 | 36400 | 36300 | 150 |
| 362 | 20240614 | 131400 | 1795145950 | 36350 | 36350 | 36400 | 36350 | 295 |
| 363 | 20240614 | 131300 | 1784408100 | 36400 | 36350 | 36400 | 36350 | 1424 |
| 364 | 20240614 | 131200 | 1732645650 | 36350 | 36350 | 36350 | 36300 | 6 |
| 365 | 20240614 | 131100 | 1732427600 | 36350 | 36300 | 36350 | 36300 | 23 |
| 366 | 20240614 | 131000 | 1731591600 | 36350 | 36300 | 36350 | 36300 | 78 |
| 367 | 20240614 | 130900 | 1728759500 | 36300 | 36350 | 36350 | 36300 | 7 |
| 368 | 20240614 | 130800 | 1728505150 | 36350 | 36350 | 36350 | 36300 | 260 |
| 369 | 20240614 | 130700 | 1719066950 | 36300 | 36300 | 36350 | 36300 | 161 |
| 370 | 20240614 | 130600 | 1713222550 | 36300 | 36350 | 36350 | 36300 | 267 |
| 371 | 20240614 | 130500 | 1703530250 | 36350 | 36350 | 36350 | 36350 | 3 |
| 372 | 20240614 | 130400 | 1703421200 | 36300 | 36350 | 36350 | 36300 | 25 |
| 373 | 20240614 | 130300 | 1702513500 | 36350 | 36300 | 36350 | 36300 | 3 |
| 374 | 20240614 | 130200 | 1702404500 | 36350 | 36300 | 36350 | 36300 | 27 |
| 375 | 20240614 | 130100 | 1701424050 | 36300 | 36300 | 36350 | 36300 | 3 |
| 376 | 20240614 | 130000 | 1701315100 | 36350 | 36350 | 36350 | 36350 | 5 |
| 377 | 20240614 | 125900 | 1701133350 | 36300 | 36350 | 36350 | 36300 | 4 |
| 378 | 20240614 | 125800 | 1700988000 | 36350 | 36300 | 36350 | 36300 | 649 |
| 379 | 20240614 | 125700 | 1677421950 | 36300 | 36350 | 36350 | 36300 | 3 |
| 380 | 20240614 | 125600 | 1677313000 | 36350 | 36350 | 36350 | 36300 | 11 |
| 381 | 20240614 | 125500 | 1676913250 | 36300 | 36300 | 36350 | 36300 | 13 |
| 382 | 20240614 | 125400 | 1676441300 | 36300 | 36350 | 36350 | 36300 | 11 |
| 383 | 20240614 | 125300 | 1676041500 | 36300 | 36300 | 36350 | 36300 | 6 |
| 384 | 20240614 | 125200 | 1675823600 | 36350 | 36350 | 36350 | 36300 | 22 |
| 385 | 20240614 | 125100 | 1675024050 | 36300 | 36300 | 36350 | 36300 | 25 |
| 386 | 20240614 | 125000 | 1674116400 | 36350 | 36350 | 36350 | 36300 | 38 |
| 387 | 20240614 | 124900 | 1672735250 | 36350 | 36350 | 36350 | 36350 | 3 |
| 388 | 20240614 | 124800 | 1672626200 | 36350 | 36350 | 36350 | 36300 | 7 |
| 389 | 20240614 | 124700 | 1672371950 | 36300 | 36350 | 36350 | 36300 | 2 |
| 390 | 20240614 | 124600 | 1672299300 | 36300 | 36350 | 36350 | 36300 | 143 |
| 391 | 20240614 | 124500 | 1667103800 | 36300 | 36350 | 36350 | 36300 | 10 |
| 392 | 20240614 | 124400 | 1666740500 | 36350 | 36350 | 36350 | 36350 | 7 |
| 393 | 20240614 | 124300 | 1666486050 | 36350 | 36350 | 36350 | 36300 | 62 |
| 394 | 20240614 | 124200 | 1664233650 | 36300 | 36300 | 36350 | 36300 | 7 |
| 395 | 20240614 | 124100 | 1663979350 | 36350 | 36300 | 36350 | 36300 | 203 |
| 396 | 20240614 | 124000 | 1656610400 | 36300 | 36350 | 36350 | 36300 | 242 |
| 397 | 20240614 | 123900 | 1647825750 | 36350 | 36300 | 36350 | 36300 | 5 |
| 398 | 20240614 | 123800 | 1647644050 | 36300 | 36350 | 36350 | 36300 | 37 |
| 399 | 20240614 | 123700 | 1646299250 | 36350 | 36300 | 36350 | 36300 | 3 |
| 400 | 20240614 | 123600 | 1646190250 | 36350 | 36300 | 36350 | 36300 | 36 |
| 401 | 20240614 | 123500 | 1644883350 | 36350 | 36350 | 36350 | 36300 | 152 |
| 402 | 20240614 | 123400 | 1639358200 | 36350 | 36350 | 36350 | 36350 | 2 |
| 403 | 20240614 | 123300 | 1639285500 | 36350 | 36400 | 36400 | 36350 | 9 |
| 404 | 20240614 | 123200 | 1638958150 | 36350 | 36300 | 36350 | 36300 | 6 |
| 405 | 20240614 | 123100 | 1638740100 | 36350 | 36350 | 36350 | 36300 | 56 |
| 406 | 20240614 | 123000 | 1636704600 | 36300 | 36400 | 36400 | 36300 | 3 |
| 407 | 20240614 | 122900 | 1636595500 | 36400 | 36350 | 36400 | 36300 | 359 |
| 408 | 20240614 | 122800 | 1623545900 | 36350 | 36350 | 36350 | 36350 | 324 |
| 409 | 20240614 | 122700 | 1611768500 | 36350 | 36350 | 36400 | 36350 | 54 |
| 410 | 20240614 | 122600 | 1609805500 | 36400 | 36350 | 36400 | 36350 | 4 |
| 411 | 20240614 | 122500 | 1609660000 | 36350 | 36350 | 36350 | 36350 | 28 |
| 412 | 20240614 | 122400 | 1608642200 | 36350 | 36300 | 36350 | 36300 | 4 |
| 413 | 20240614 | 122300 | 1608496950 | 36350 | 36350 | 36350 | 36350 | 75 |
| 414 | 20240614 | 122200 | 1605770700 | 36350 | 36300 | 36350 | 36300 | 3 |
| 415 | 20240614 | 122100 | 1605661750 | 36350 | 36350 | 36400 | 36350 | 55 |
| 416 | 20240614 | 122000 | 1603662300 | 36350 | 36300 | 36350 | 36300 | 121 |
| 417 | 20240614 | 121900 | 1599269850 | 36300 | 36400 | 36400 | 36300 | 5 |
| 418 | 20240614 | 121800 | 1599088150 | 36350 | 36350 | 36350 | 36350 | 3 |
| 419 | 20240614 | 121700 | 1598979100 | 36350 | 36350 | 36350 | 36300 | 320 |
| 420 | 20240614 | 121600 | 1587347200 | 36300 | 36350 | 36350 | 36300 | 22 |
| 421 | 20240614 | 121500 | 1586547550 | 36350 | 36400 | 36400 | 36350 | 63 |
| 422 | 20240614 | 121400 | 1584257450 | 36350 | 36350 | 36350 | 36300 | 136 |
| 423 | 20240614 | 121300 | 1579314100 | 36400 | 36300 | 36400 | 36300 | 204 |
| 424 | 20240614 | 121200 | 1571888600 | 36350 | 36300 | 36400 | 36300 | 7 |
| 425 | 20240614 | 121100 | 1571634200 | 36300 | 36400 | 36400 | 36300 | 2 |
| 426 | 20240614 | 121000 | 1571561500 | 36400 | 36350 | 36400 | 36350 | 209 |
| 427 | 20240614 | 120900 | 1563964200 | 36300 | 36300 | 36350 | 36300 | 283 |
| 428 | 20240614 | 120800 | 1553677400 | 36350 | 36300 | 36350 | 36300 | 8 |
| 429 | 20240614 | 120700 | 1553386650 | 36300 | 36350 | 36350 | 36300 | 179 |
| 430 | 20240614 | 120600 | 1546881100 | 36350 | 36400 | 36400 | 36350 | 1240 |
| 431 | 20240614 | 120500 | 1501806100 | 36350 | 36350 | 36400 | 36350 | 5 |
| 432 | 20240614 | 120400 | 1501624300 | 36350 | 36400 | 36400 | 36350 | 35 |
| 433 | 20240614 | 120300 | 1500351350 | 36350 | 36400 | 36400 | 36350 | 14 |
| 434 | 20240614 | 120200 | 1499841800 | 36400 | 36400 | 36400 | 36350 | 9 |
| 435 | 20240614 | 120100 | 1499514450 | 36400 | 36350 | 36400 | 36350 | 58 |
| 436 | 20240614 | 120000 | 1497404800 | 36350 | 36350 | 36400 | 36350 | 23 |
| 437 | 20240614 | 115900 | 1496567900 | 36400 | 36400 | 36400 | 36350 | 518 |
| 438 | 20240614 | 115800 | 1477712850 | 36400 | 36400 | 36400 | 36350 | 15 |
| 439 | 20240614 | 115700 | 1477166900 | 36350 | 36350 | 36400 | 36350 | 94 |
| 440 | 20240614 | 115600 | 1473746400 | 36350 | 36350 | 36400 | 36350 | 6 |
| 441 | 20240614 | 115500 | 1473528250 | 36350 | 36350 | 36350 | 36350 | 6 |
| 442 | 20240614 | 115400 | 1473310150 | 36350 | 36400 | 36400 | 36350 | 258 |
| 443 | 20240614 | 115300 | 1463929100 | 36350 | 36350 | 36400 | 36350 | 174 |
| 444 | 20240614 | 115200 | 1457595700 | 36400 | 36350 | 36400 | 36350 | 86 |
| 445 | 20240614 | 115100 | 1454465450 | 36400 | 36450 | 36450 | 36350 | 250 |
| 446 | 20240614 | 115000 | 1445365400 | 36400 | 36450 | 36450 | 36400 | 5 |
| 447 | 20240614 | 114900 | 1445183350 | 36450 | 36450 | 36450 | 36450 | 1 |
| 448 | 20240614 | 114800 | 1445146900 | 36400 | 36400 | 36450 | 36350 | 9 |
| 449 | 20240614 | 114700 | 1444819350 | 36450 | 36350 | 36450 | 36350 | 7 |
| 450 | 20240614 | 114600 | 1444564450 | 36400 | 36400 | 36400 | 36400 | 213 |
| 451 | 20240614 | 114500 | 1436811250 | 36350 | 36400 | 36400 | 36350 | 8 |
| 452 | 20240614 | 114400 | 1436520350 | 36400 | 36400 | 36400 | 36400 | 4 |
| 453 | 20240614 | 114300 | 1436374750 | 36350 | 36400 | 36400 | 36350 | 20 |
| 454 | 20240614 | 114200 | 1435646950 | 36350 | 36400 | 36400 | 36350 | 108 |
| 455 | 20240614 | 114100 | 1431716000 | 36400 | 36350 | 36400 | 36350 | 53 |
| 456 | 20240614 | 114000 | 1429786900 | 36350 | 36400 | 36400 | 36350 | 20 |
| 457 | 20240614 | 113900 | 1429058950 | 36350 | 36350 | 36400 | 36350 | 23 |
| 458 | 20240614 | 113800 | 1428221900 | 36350 | 36400 | 36400 | 36350 | 339 |
| 459 | 20240614 | 113700 | 1415897550 | 36400 | 36350 | 36400 | 36350 | 26 |
| 460 | 20240614 | 113600 | 1414951450 | 36400 | 36350 | 36450 | 36350 | 78 |
| 461 | 20240614 | 113500 | 1412109900 | 36400 | 36450 | 36450 | 36400 | 27 |
| 462 | 20240614 | 113400 | 1411127000 | 36450 | 36400 | 36450 | 36350 | 41 |
| 463 | 20240614 | 113300 | 1409634700 | 36450 | 36400 | 36450 | 36400 | 218 |
| 464 | 20240614 | 113200 | 1401689400 | 36350 | 36400 | 36400 | 36350 | 19 |
| 465 | 20240614 | 113100 | 1400997850 | 36400 | 36400 | 36450 | 36350 | 45 |
| 466 | 20240614 | 113000 | 1399359750 | 36350 | 36400 | 36400 | 36350 | 2 |
| 467 | 20240614 | 112900 | 1399287000 | 36450 | 36350 | 36450 | 36350 | 37 |
| 468 | 20240614 | 112800 | 1397940300 | 36400 | 36450 | 36450 | 36350 | 117 |
| 469 | 20240614 | 112700 | 1393678350 | 36350 | 36400 | 36450 | 36350 | 259 |
| 470 | 20240614 | 112600 | 1384251000 | 36350 | 36400 | 36400 | 36350 | 23 |
| 471 | 20240614 | 112500 | 1383414000 | 36400 | 36400 | 36450 | 36400 | 59 |
| 472 | 20240614 | 112400 | 1381266350 | 36450 | 36400 | 36450 | 36400 | 10 |
| 473 | 20240614 | 112300 | 1380902200 | 36450 | 36400 | 36450 | 36400 | 301 |
| 474 | 20240614 | 112200 | 1369932050 | 36400 | 36400 | 36400 | 36400 | 105 |
| 475 | 20240614 | 112100 | 1366110050 | 36350 | 36350 | 36400 | 36350 | 36 |
| 476 | 20240614 | 112000 | 1364799800 | 36400 | 36400 | 36400 | 36350 | 16 |
| 477 | 20240614 | 111900 | 1364217550 | 36400 | 36350 | 36400 | 36350 | 135 |
| 478 | 20240614 | 111800 | 1359303800 | 36350 | 36400 | 36400 | 36350 | 60 |
| 479 | 20240614 | 111700 | 1357120850 | 36400 | 36400 | 36450 | 36400 | 58 |
| 480 | 20240614 | 111600 | 1355009600 | 36400 | 36400 | 36400 | 36400 | 3 |
| 481 | 20240614 | 111500 | 1354900400 | 36400 | 36500 | 36500 | 36400 | 19 |
| 482 | 20240614 | 111400 | 1354208500 | 36400 | 36500 | 36500 | 36400 | 7 |
| 483 | 20240614 | 111300 | 1353953600 | 36400 | 36500 | 36500 | 36400 | 3 |
| 484 | 20240614 | 111200 | 1353844300 | 36500 | 36400 | 36500 | 36400 | 54 |
| 485 | 20240614 | 111100 | 1351878600 | 36500 | 36400 | 36500 | 36400 | 71 |
| 486 | 20240614 | 111000 | 1349292350 | 36400 | 36400 | 36400 | 36350 | 745 |
| 487 | 20240614 | 110900 | 1322174400 | 36400 | 36450 | 36450 | 36400 | 3 |
| 488 | 20240614 | 110800 | 1322065150 | 36400 | 36400 | 36450 | 36400 | 30 |
| 489 | 20240614 | 110700 | 1320973050 | 36400 | 36450 | 36450 | 36400 | 43 |
| 490 | 20240614 | 110600 | 1319406850 | 36400 | 36450 | 36450 | 36400 | 315 |
| 491 | 20240614 | 110500 | 1307933700 | 36450 | 36450 | 36500 | 36400 | 53 |
| 492 | 20240614 | 110400 | 1306001900 | 36500 | 36500 | 36500 | 36500 | 84 |
| 493 | 20240614 | 110300 | 1302935900 | 36500 | 36400 | 36500 | 36400 | 15 |
| 494 | 20240614 | 110200 | 1302388800 | 36500 | 36400 | 36500 | 36400 | 8 |
| 495 | 20240614 | 110100 | 1302097200 | 36500 | 36500 | 36500 | 36500 | 1 |
| 496 | 20240614 | 110000 | 1302060700 | 36500 | 36400 | 36500 | 36400 | 7 |
| 497 | 20240614 | 105900 | 1301805800 | 36500 | 36400 | 36500 | 36400 | 102 |
| 498 | 20240614 | 105800 | 1298092800 | 36500 | 36450 | 36500 | 36400 | 94 |
| 499 | 20240614 | 105700 | 1294666900 | 36400 | 36400 | 36450 | 36400 | 40 |
| 500 | 20240614 | 105600 | 1293209350 | 36450 | 36450 | 36450 | 36450 | 2 |
| 501 | 20240614 | 105500 | 1293136450 | 36450 | 36500 | 36500 | 36400 | 7 |
| 502 | 20240614 | 105400 | 1292881400 | 36350 | 36400 | 36500 | 36350 | 292 |
| 503 | 20240614 | 105300 | 1282252750 | 36400 | 36450 | 36450 | 36400 | 7 |
| 504 | 20240614 | 105200 | 1281997650 | 36400 | 36400 | 36450 | 36400 | 142 |
| 505 | 20240614 | 105100 | 1276821900 | 36450 | 36400 | 36450 | 36400 | 350 |
| 506 | 20240614 | 105000 | 1264072950 | 36400 | 36400 | 36450 | 36400 | 16 |
| 507 | 20240614 | 104900 | 1263490500 | 36400 | 36400 | 36400 | 36350 | 68 |
| 508 | 20240614 | 104800 | 1261015350 | 36350 | 36400 | 36400 | 36350 | 5 |
| 509 | 20240614 | 104700 | 1260833500 | 36400 | 36450 | 36450 | 36350 | 1200 |
| 510 | 20240614 | 104600 | 1217148550 | 36450 | 36400 | 36450 | 36400 | 563 |
| 511 | 20240614 | 104500 | 1196654850 | 36400 | 36450 | 36450 | 36400 | 93 |
| 512 | 20240614 | 104400 | 1193265150 | 36450 | 36400 | 36450 | 36400 | 5 |
| 513 | 20240614 | 104300 | 1193082950 | 36400 | 36400 | 36450 | 36400 | 321 |
| 514 | 20240614 | 104200 | 1181382600 | 36450 | 36450 | 36450 | 36400 | 6 |
| 515 | 20240614 | 104100 | 1181163950 | 36400 | 36400 | 36400 | 36400 | 42 |
| 516 | 20240614 | 104000 | 1179635150 | 36400 | 36400 | 36500 | 36400 | 47 |
| 517 | 20240614 | 103900 | 1177924150 | 36400 | 36450 | 36450 | 36400 | 398 |
| 518 | 20240614 | 103800 | 1163432600 | 36450 | 36450 | 36500 | 36400 | 115 |
| 519 | 20240614 | 103700 | 1159240900 | 36450 | 36500 | 36500 | 36450 | 124 |
| 520 | 20240614 | 103600 | 1154718650 | 36500 | 36450 | 36500 | 36450 | 5 |
| 521 | 20240614 | 103500 | 1154536350 | 36450 | 36450 | 36450 | 36400 | 32 |
| 522 | 20240614 | 103400 | 1153370000 | 36450 | 36400 | 36450 | 36400 | 8 |
| 523 | 20240614 | 103300 | 1153078500 | 36400 | 36450 | 36450 | 36400 | 60 |
| 524 | 20240614 | 103200 | 1150891600 | 36400 | 36400 | 36450 | 36400 | 25 |
| 525 | 20240614 | 103100 | 1149980500 | 36450 | 36400 | 36450 | 36400 | 72 |
| 526 | 20240614 | 103000 | 1147358800 | 36400 | 36400 | 36450 | 36350 | 737 |
| 527 | 20240614 | 102900 | 1120532000 | 36400 | 36400 | 36450 | 36400 | 70 |
| 528 | 20240614 | 102800 | 1117981450 | 36400 | 36400 | 36450 | 36400 | 77 |
| 529 | 20240614 | 102700 | 1115176450 | 36400 | 36400 | 36450 | 36400 | 23 |
| 530 | 20240614 | 102600 | 1114338350 | 36400 | 36500 | 36500 | 36400 | 75 |
| 531 | 20240614 | 102500 | 1111605750 | 36400 | 36400 | 36400 | 36400 | 5 |
| 532 | 20240614 | 102400 | 1111423750 | 36400 | 36400 | 36500 | 36400 | 225 |
| 533 | 20240614 | 102300 | 1103233650 | 36400 | 36400 | 36500 | 36400 | 70 |
| 534 | 20240614 | 102200 | 1100679250 | 36400 | 36500 | 36500 | 36400 | 105 |
| 535 | 20240614 | 102100 | 1096847150 | 36400 | 36400 | 36400 | 36400 | 104 |
| 536 | 20240614 | 102000 | 1093061550 | 36400 | 36500 | 36500 | 36400 | 42 |
| 537 | 20240614 | 101900 | 1091530750 | 36400 | 36400 | 36450 | 36400 | 29 |
| 538 | 20240614 | 101800 | 1090474100 | 36450 | 36400 | 36450 | 36400 | 36 |
| 539 | 20240614 | 101700 | 1089162700 | 36450 | 36400 | 36450 | 36400 | 53 |
| 540 | 20240614 | 101600 | 1087232450 | 36400 | 36400 | 36450 | 36400 | 10 |
| 541 | 20240614 | 101500 | 1086868400 | 36450 | 36400 | 36450 | 36400 | 128 |
| 542 | 20240614 | 101400 | 1082204150 | 36400 | 36400 | 36450 | 36400 | 57 |
| 543 | 20240614 | 101300 | 1080128800 | 36400 | 36450 | 36500 | 36400 | 93 |
| 544 | 20240614 | 101200 | 1076738600 | 36450 | 36450 | 36500 | 36450 | 7 |
| 545 | 20240614 | 101100 | 1076483400 | 36450 | 36450 | 36500 | 36450 | 31 |
| 546 | 20240614 | 101000 | 1075353400 | 36500 | 36550 | 36550 | 36450 | 183 |
| 547 | 20240614 | 100900 | 1068682900 | 36450 | 36500 | 36500 | 36450 | 293 |
| 548 | 20240614 | 100800 | 1057988450 | 36500 | 36500 | 36500 | 36500 | 227 |
| 549 | 20240614 | 100700 | 1049702950 | 36500 | 36550 | 36600 | 36500 | 588 |
| 550 | 20240614 | 100600 | 1028211500 | 36500 | 36500 | 36550 | 36500 | 8 |
| 551 | 20240614 | 100500 | 1027919450 | 36550 | 36500 | 36550 | 36500 | 6 |
| 552 | 20240614 | 100400 | 1027700350 | 36500 | 36500 | 36550 | 36500 | 262 |
| 553 | 20240614 | 100300 | 1018136600 | 36450 | 36500 | 36550 | 36450 | 273 |
| 554 | 20240614 | 100200 | 1008171800 | 36500 | 36500 | 36550 | 36500 | 28 |
| 555 | 20240614 | 100100 | 1007149750 | 36500 | 36500 | 36550 | 36500 | 20 |
| 556 | 20240614 | 100000 | 1006419500 | 36500 | 36500 | 36550 | 36500 | 579 |
| 557 | 20240614 | 095900 | 985285000 | 36500 | 36500 | 36550 | 36500 | 178 |
| 558 | 20240614 | 095800 | 978787950 | 36500 | 36600 | 36600 | 36500 | 407 |
| 559 | 20240614 | 095700 | 963912200 | 36550 | 36550 | 36600 | 36550 | 36 |
| 560 | 20240614 | 095600 | 962595600 | 36550 | 36550 | 36600 | 36550 | 42 |
| 561 | 20240614 | 095500 | 961060400 | 36550 | 36600 | 36650 | 36550 | 223 |
| 562 | 20240614 | 095400 | 952898400 | 36600 | 36600 | 36650 | 36600 | 615 |
| 563 | 20240614 | 095300 | 930386050 | 36600 | 36600 | 36650 | 36600 | 89 |
| 564 | 20240614 | 095200 | 927128550 | 36600 | 36650 | 36650 | 36600 | 284 |
| 565 | 20240614 | 095100 | 916731500 | 36650 | 36600 | 36650 | 36600 | 74 |
| 566 | 20240614 | 095000 | 914020750 | 36600 | 36650 | 36650 | 36600 | 36 |
| 567 | 20240614 | 094900 | 912702800 | 36650 | 36650 | 36700 | 36650 | 957 |
| 568 | 20240614 | 094800 | 877628650 | 36650 | 36650 | 36700 | 36650 | 1015 |
| 569 | 20240614 | 094700 | 840428650 | 36700 | 36650 | 36700 | 36650 | 159 |
| 570 | 20240614 | 094600 | 834601100 | 36700 | 36750 | 36750 | 36650 | 13 |
| 571 | 20240614 | 094500 | 834124250 | 36650 | 36600 | 36750 | 36600 | 77 |
| 572 | 20240614 | 094400 | 831302200 | 36600 | 36700 | 36750 | 36600 | 1459 |
| 573 | 20240614 | 094300 | 777833250 | 36700 | 36700 | 36750 | 36700 | 1184 |
| 574 | 20240614 | 094200 | 734326900 | 36700 | 36650 | 36750 | 36650 | 1159 |
| 575 | 20240614 | 094100 | 691793850 | 36650 | 36650 | 36700 | 36650 | 777 |
| 576 | 20240614 | 094000 | 663301550 | 36650 | 36650 | 36700 | 36600 | 458 |
| 577 | 20240614 | 093900 | 646512300 | 36650 | 36600 | 36700 | 36600 | 11 |
| 578 | 20240614 | 093800 | 646109200 | 36600 | 36650 | 36700 | 36600 | 427 |
| 579 | 20240614 | 093700 | 630459400 | 36650 | 36650 | 36700 | 36650 | 338 |
| 580 | 20240614 | 093600 | 618071350 | 36650 | 36700 | 36700 | 36650 | 163 |
| 581 | 20240614 | 093500 | 612097150 | 36700 | 36600 | 36700 | 36600 | 150 |
| 582 | 20240614 | 093400 | 606597950 | 36700 | 36600 | 36700 | 36600 | 2323 |
| 583 | 20240614 | 093300 | 521471700 | 36600 | 36550 | 36650 | 36500 | 1296 |
| 584 | 20240614 | 093200 | 474050800 | 36500 | 36500 | 36550 | 36500 | 75 |
| 585 | 20240614 | 093100 | 471310750 | 36550 | 36500 | 36550 | 36500 | 133 |
| 586 | 20240614 | 093000 | 466450000 | 36500 | 36500 | 36550 | 36500 | 257 |
| 587 | 20240614 | 092900 | 457058200 | 36500 | 36500 | 36550 | 36500 | 5 |
| 588 | 20240614 | 092800 | 456875650 | 36500 | 36500 | 36600 | 36500 | 245 |
| 589 | 20240614 | 092700 | 447919900 | 36500 | 36500 | 36550 | 36500 | 92 |
| 590 | 20240614 | 092600 | 444558450 | 36500 | 36500 | 36550 | 36500 | 6 |
| 591 | 20240614 | 092500 | 444339400 | 36450 | 36500 | 36600 | 36450 | 74 |
| 592 | 20240614 | 092400 | 441638050 | 36550 | 36450 | 36650 | 36450 | 1207 |
| 593 | 20240614 | 092300 | 397505550 | 36450 | 36450 | 36550 | 36450 | 127 |
| 594 | 20240614 | 092200 | 392865900 | 36400 | 36400 | 36550 | 36400 | 67 |
| 595 | 20240614 | 092100 | 390426950 | 36400 | 36350 | 36400 | 36300 | 950 |
| 596 | 20240614 | 092000 | 355864650 | 36350 | 36350 | 36400 | 36350 | 198 |
| 597 | 20240614 | 091900 | 348661800 | 36400 | 36400 | 36400 | 36350 | 29 |
| 598 | 20240614 | 091800 | 347607550 | 36350 | 36300 | 36400 | 36300 | 208 |
| 599 | 20240614 | 091700 | 340046650 | 36350 | 36300 | 36350 | 36300 | 193 |
| 600 | 20240614 | 091600 | 333032150 | 36300 | 36350 | 36450 | 36300 | 438 |
| 601 | 20240614 | 091500 | 317108050 | 36350 | 36500 | 36500 | 36350 | 4 |
| 602 | 20240614 | 091400 | 316962500 | 36500 | 36400 | 36500 | 36350 | 216 |
| 603 | 20240614 | 091300 | 309096100 | 36400 | 36350 | 36500 | 36350 | 65 |
| 604 | 20240614 | 091200 | 306731050 | 36350 | 36350 | 36500 | 36350 | 60 |
| 605 | 20240614 | 091100 | 304549900 | 36350 | 36300 | 36550 | 36300 | 539 |
| 606 | 20240614 | 091000 | 284944700 | 36300 | 36300 | 36450 | 36300 | 189 |
| 607 | 20240614 | 090900 | 278083750 | 36300 | 36300 | 36450 | 36300 | 41 |
| 608 | 20240614 | 090800 | 276595150 | 36450 | 36400 | 36450 | 36300 | 2552 |
| 609 | 20240614 | 090700 | 183762200 | 36400 | 36450 | 36500 | 36400 | 759 |
| 610 | 20240614 | 090600 | 156077650 | 36600 | 36650 | 36650 | 36450 | 65 |
| 611 | 20240614 | 090500 | 153707850 | 36450 | 36650 | 36650 | 36450 | 185 |
| 612 | 20240614 | 090400 | 146940050 | 36650 | 36550 | 36700 | 36550 | 333 |
| 613 | 20240614 | 090300 | 134745000 | 36550 | 36600 | 36600 | 36350 | 333 |
| 614 | 20240614 | 090200 | 122569550 | 36600 | 36450 | 36600 | 36250 | 637 |
| 615 | 20240614 | 090100 | 99408900 | 36300 | 36400 | 36450 | 36250 | 798 |
| 616 | 20240614 | 090000 | 70386450 | 36400 | 36250 | 36400 | 36200 | 1941 |