33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240620 | 190300 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 29917 |
| 3 | 20240620 | 190200 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 4 | 20240620 | 190100 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 5 | 20240620 | 190000 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 6 | 20240620 | 185900 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 7 | 20240620 | 185800 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 8 | 20240620 | 185700 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 9 | 20240620 | 185600 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 10 | 20240620 | 185500 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 11 | 20240620 | 185400 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 12 | 20240620 | 185300 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 13 | 20240620 | 185200 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 14 | 20240620 | 185100 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 15 | 20240620 | 185000 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 16 | 20240620 | 184900 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 17 | 20240620 | 184800 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 18 | 20240620 | 184700 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 19 | 20240620 | 184600 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 20 | 20240620 | 184500 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 21 | 20240620 | 184400 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 22 | 20240620 | 184300 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 23 | 20240620 | 184200 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 24 | 20240620 | 184100 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 25 | 20240620 | 184000 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 26 | 20240620 | 183900 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 27 | 20240620 | 183800 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 28 | 20240620 | 183700 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 29 | 20240620 | 183600 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 30 | 20240620 | 183500 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 31 | 20240620 | 183400 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 32 | 20240620 | 183300 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 29917 |
| 33 | 20240620 | 183200 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 34 | 20240620 | 183100 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 35 | 20240620 | 183000 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 36 | 20240620 | 182900 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 37 | 20240620 | 182800 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 38 | 20240620 | 182700 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 39 | 20240620 | 182600 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 40 | 20240620 | 182500 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 41 | 20240620 | 182400 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 42 | 20240620 | 182300 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 43 | 20240620 | 182200 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 44 | 20240620 | 182100 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 45 | 20240620 | 182000 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 46 | 20240620 | 181900 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 47 | 20240620 | 181800 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 48 | 20240620 | 181700 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 49 | 20240620 | 181600 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 50 | 20240620 | 181500 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 51 | 20240620 | 181400 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 52 | 20240620 | 181300 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 53 | 20240620 | 181200 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 54 | 20240620 | 181100 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 55 | 20240620 | 181000 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 56 | 20240620 | 180900 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 57 | 20240620 | 180800 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 58 | 20240620 | 180700 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 59 | 20240620 | 180600 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 60 | 20240620 | 180500 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 61 | 20240620 | 180400 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 62 | 20240620 | 180300 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 29917 |
| 63 | 20240620 | 180200 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 64 | 20240620 | 180100 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 65 | 20240620 | 180000 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 66 | 20240620 | 175900 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 67 | 20240620 | 175800 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 68 | 20240620 | 175700 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 69 | 20240620 | 175600 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 70 | 20240620 | 175500 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 71 | 20240620 | 175400 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 72 | 20240620 | 175300 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 73 | 20240620 | 175200 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 74 | 20240620 | 175100 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 75 | 20240620 | 175000 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 76 | 20240620 | 174900 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 77 | 20240620 | 174800 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 78 | 20240620 | 174700 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 79 | 20240620 | 174600 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 80 | 20240620 | 174500 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 81 | 20240620 | 174400 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 82 | 20240620 | 174300 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 83 | 20240620 | 174200 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 84 | 20240620 | 174100 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 85 | 20240620 | 174000 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 86 | 20240620 | 173900 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 87 | 20240620 | 173800 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 88 | 20240620 | 173700 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 89 | 20240620 | 173600 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 90 | 20240620 | 173500 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 91 | 20240620 | 173400 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 92 | 20240620 | 173300 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 29917 |
| 93 | 20240620 | 173200 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 94 | 20240620 | 173100 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 95 | 20240620 | 173000 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 96 | 20240620 | 172900 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 97 | 20240620 | 172800 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 98 | 20240620 | 172700 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 99 | 20240620 | 172600 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 100 | 20240620 | 172500 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 101 | 20240620 | 172400 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 102 | 20240620 | 172300 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 103 | 20240620 | 172200 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 104 | 20240620 | 172100 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 105 | 20240620 | 172000 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 106 | 20240620 | 171900 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 107 | 20240620 | 171800 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 108 | 20240620 | 171700 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 109 | 20240620 | 171600 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 110 | 20240620 | 171500 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 111 | 20240620 | 171400 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 112 | 20240620 | 171300 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 113 | 20240620 | 171200 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 114 | 20240620 | 171100 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 115 | 20240620 | 171000 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 116 | 20240620 | 170900 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 117 | 20240620 | 170800 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 118 | 20240620 | 170700 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 119 | 20240620 | 170600 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 120 | 20240620 | 170500 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 121 | 20240620 | 170400 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 122 | 20240620 | 170300 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 29917 |
| 123 | 20240620 | 170200 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 124 | 20240620 | 170100 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 125 | 20240620 | 170000 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 126 | 20240620 | 165900 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 127 | 20240620 | 165800 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 128 | 20240620 | 165700 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 129 | 20240620 | 165600 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 130 | 20240620 | 165500 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 131 | 20240620 | 165400 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 132 | 20240620 | 165300 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 133 | 20240620 | 165200 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 134 | 20240620 | 165100 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 135 | 20240620 | 165000 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 136 | 20240620 | 164900 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 137 | 20240620 | 164800 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 138 | 20240620 | 164700 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 139 | 20240620 | 164600 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 140 | 20240620 | 164500 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 141 | 20240620 | 164400 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 142 | 20240620 | 164300 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 143 | 20240620 | 164200 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 144 | 20240620 | 164100 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 145 | 20240620 | 164000 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 146 | 20240620 | 163900 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 147 | 20240620 | 163800 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 148 | 20240620 | 163700 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 149 | 20240620 | 163600 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 150 | 20240620 | 163500 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 151 | 20240620 | 163400 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 152 | 20240620 | 163300 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 29917 |
| 153 | 20240620 | 163200 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 154 | 20240620 | 163100 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 155 | 20240620 | 163000 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 156 | 20240620 | 162900 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 157 | 20240620 | 162800 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 158 | 20240620 | 162700 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 159 | 20240620 | 162600 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 160 | 20240620 | 162500 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 161 | 20240620 | 162400 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 162 | 20240620 | 162300 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 163 | 20240620 | 162200 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 164 | 20240620 | 162100 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 165 | 20240620 | 162000 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 166 | 20240620 | 161900 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 167 | 20240620 | 161800 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 168 | 20240620 | 161700 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 169 | 20240620 | 161600 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 170 | 20240620 | 161500 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 171 | 20240620 | 161400 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 172 | 20240620 | 161300 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 173 | 20240620 | 161200 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 174 | 20240620 | 161100 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 175 | 20240620 | 161000 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 176 | 20240620 | 160900 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 177 | 20240620 | 160800 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 178 | 20240620 | 160700 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 179 | 20240620 | 160600 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 180 | 20240620 | 160500 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 181 | 20240620 | 160400 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 182 | 20240620 | 160300 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 29917 |
| 183 | 20240620 | 160200 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 184 | 20240620 | 160100 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 185 | 20240620 | 160000 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 186 | 20240620 | 155900 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 187 | 20240620 | 155800 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 188 | 20240620 | 155700 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 189 | 20240620 | 155600 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 190 | 20240620 | 155500 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 191 | 20240620 | 155400 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 192 | 20240620 | 155300 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 193 | 20240620 | 155200 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 194 | 20240620 | 155100 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 195 | 20240620 | 155000 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 196 | 20240620 | 154900 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 197 | 20240620 | 154800 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 198 | 20240620 | 154700 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 199 | 20240620 | 154600 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 200 | 20240620 | 154500 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 201 | 20240620 | 154400 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 202 | 20240620 | 154300 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 203 | 20240620 | 154200 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 204 | 20240620 | 154100 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 205 | 20240620 | 154000 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 206 | 20240620 | 153900 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 207 | 20240620 | 153800 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 208 | 20240620 | 153700 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 209 | 20240620 | 153600 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 210 | 20240620 | 153500 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 211 | 20240620 | 153400 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 212 | 20240620 | 153300 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 29917 |
| 213 | 20240620 | 153200 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 214 | 20240620 | 153100 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 215 | 20240620 | 153000 | 57519112300 | 34200 | 34200 | 34200 | 34200 | 29917 |
| 216 | 20240620 | 152900 | 56495950900 | 34250 | 34250 | 34250 | 34250 | 0 |
| 217 | 20240620 | 152800 | 56495950900 | 34250 | 34250 | 34250 | 34250 | 0 |
| 218 | 20240620 | 152700 | 56495950900 | 34250 | 34250 | 34250 | 34250 | 0 |
| 219 | 20240620 | 152600 | 56495950900 | 34250 | 34250 | 34250 | 34250 | 0 |
| 220 | 20240620 | 152500 | 56495950900 | 34250 | 34250 | 34250 | 34250 | 0 |
| 221 | 20240620 | 152400 | 56495950900 | 34250 | 34250 | 34250 | 34250 | 0 |
| 222 | 20240620 | 152300 | 56495950900 | 34250 | 34250 | 34250 | 34250 | 0 |
| 223 | 20240620 | 152200 | 56495950900 | 34250 | 34250 | 34250 | 34250 | 0 |
| 224 | 20240620 | 152100 | 56495950900 | 34250 | 34250 | 34250 | 34250 | 0 |
| 225 | 20240620 | 152000 | 56495950900 | 34250 | 34250 | 34250 | 34250 | 0 |
| 226 | 20240620 | 151900 | 56495950900 | 34250 | 34250 | 34300 | 34200 | 5053 |
| 227 | 20240620 | 151800 | 56323030800 | 34250 | 34200 | 34250 | 34200 | 1771 |
| 228 | 20240620 | 151700 | 56262396300 | 34250 | 34200 | 34250 | 34200 | 2937 |
| 229 | 20240620 | 151600 | 56161859700 | 34200 | 34200 | 34250 | 34200 | 1366 |
| 230 | 20240620 | 151500 | 56115099250 | 34250 | 34150 | 34250 | 34150 | 6070 |
| 231 | 20240620 | 151400 | 55907393850 | 34200 | 34150 | 34200 | 34150 | 1648 |
| 232 | 20240620 | 151300 | 55851098600 | 34150 | 34150 | 34200 | 34050 | 4471 |
| 233 | 20240620 | 151200 | 55698618450 | 34150 | 34150 | 34150 | 34100 | 3326 |
| 234 | 20240620 | 151100 | 55585178550 | 34150 | 34150 | 34200 | 34100 | 4100 |
| 235 | 20240620 | 151000 | 55445147850 | 34150 | 34100 | 34200 | 34100 | 5574 |
| 236 | 20240620 | 150900 | 55255039300 | 34100 | 34200 | 34250 | 34100 | 10805 |
| 237 | 20240620 | 150800 | 54886253000 | 34250 | 34250 | 34300 | 34150 | 13570 |
| 238 | 20240620 | 150700 | 54422028150 | 34300 | 34300 | 34350 | 34200 | 2974 |
| 239 | 20240620 | 150600 | 54320048150 | 34300 | 34300 | 34350 | 34200 | 5714 |
| 240 | 20240620 | 150500 | 54124086200 | 34300 | 34350 | 34350 | 34300 | 1727 |
| 241 | 20240620 | 150400 | 54064831600 | 34300 | 34350 | 34350 | 34300 | 1589 |
| 242 | 20240620 | 150300 | 54010312900 | 34300 | 34300 | 34350 | 34200 | 4038 |
| 243 | 20240620 | 150200 | 53871972000 | 34300 | 34300 | 34300 | 34150 | 4415 |
| 244 | 20240620 | 150100 | 53720906750 | 34200 | 34350 | 34400 | 34200 | 14894 |
| 245 | 20240620 | 150000 | 53210898350 | 34400 | 34400 | 34450 | 34300 | 3758 |
| 246 | 20240620 | 145900 | 53081755200 | 34450 | 34400 | 34450 | 34300 | 3396 |
| 247 | 20240620 | 145800 | 52965096800 | 34450 | 34400 | 34450 | 34350 | 3582 |
| 248 | 20240620 | 145700 | 52842002550 | 34400 | 34500 | 34500 | 34350 | 4446 |
| 249 | 20240620 | 145600 | 52688918050 | 34500 | 34550 | 34550 | 34450 | 4314 |
| 250 | 20240620 | 145500 | 52540045950 | 34500 | 34400 | 34550 | 34400 | 5685 |
| 251 | 20240620 | 145400 | 52344019550 | 34450 | 34400 | 34450 | 34300 | 4025 |
| 252 | 20240620 | 145300 | 52205649550 | 34450 | 34450 | 34500 | 34350 | 11588 |
| 253 | 20240620 | 145200 | 51807016500 | 34500 | 34400 | 34550 | 34350 | 13700 |
| 254 | 20240620 | 145100 | 51335047650 | 34400 | 34400 | 34450 | 34350 | 3368 |
| 255 | 20240620 | 145000 | 51219134900 | 34450 | 34350 | 34500 | 34350 | 3969 |
| 256 | 20240620 | 144900 | 51082451800 | 34350 | 34450 | 34450 | 34300 | 3415 |
| 257 | 20240620 | 144800 | 50964984100 | 34450 | 34400 | 34450 | 34300 | 5853 |
| 258 | 20240620 | 144700 | 50763756200 | 34400 | 34300 | 34400 | 34250 | 6214 |
| 259 | 20240620 | 144600 | 50550524900 | 34300 | 34250 | 34400 | 34200 | 3783 |
| 260 | 20240620 | 144500 | 50420827050 | 34250 | 34200 | 34300 | 34150 | 1939 |
| 261 | 20240620 | 144400 | 50354479700 | 34150 | 34250 | 34250 | 34150 | 3267 |
| 262 | 20240620 | 144300 | 50242789550 | 34200 | 34300 | 34300 | 34200 | 1512 |
| 263 | 20240620 | 144200 | 50191050400 | 34250 | 34300 | 34350 | 34200 | 2340 |
| 264 | 20240620 | 144100 | 50110822800 | 34300 | 34350 | 34350 | 34300 | 5495 |
| 265 | 20240620 | 144000 | 49922289500 | 34300 | 34150 | 34400 | 34150 | 8558 |
| 266 | 20240620 | 143900 | 49628988400 | 34150 | 34150 | 34200 | 34150 | 4683 |
| 267 | 20240620 | 143800 | 49468919450 | 34150 | 34100 | 34200 | 34100 | 2462 |
| 268 | 20240620 | 143700 | 49384808250 | 34100 | 34150 | 34200 | 34100 | 5189 |
| 269 | 20240620 | 143600 | 49207605500 | 34150 | 34100 | 34150 | 34050 | 2458 |
| 270 | 20240620 | 143500 | 49123742600 | 34100 | 34050 | 34150 | 34050 | 2954 |
| 271 | 20240620 | 143400 | 49023012850 | 34050 | 34100 | 34150 | 34050 | 2971 |
| 272 | 20240620 | 143300 | 48921755950 | 34100 | 34150 | 34200 | 34050 | 4708 |
| 273 | 20240620 | 143200 | 48761265300 | 34150 | 34150 | 34200 | 34100 | 2527 |
| 274 | 20240620 | 143100 | 48675024200 | 34150 | 34150 | 34150 | 34100 | 5359 |
| 275 | 20240620 | 143000 | 48492247200 | 34100 | 34100 | 34150 | 34100 | 3658 |
| 276 | 20240620 | 142900 | 48367493850 | 34100 | 34150 | 34150 | 34100 | 4565 |
| 277 | 20240620 | 142800 | 48211670050 | 34100 | 34200 | 34200 | 34100 | 5336 |
| 278 | 20240620 | 142700 | 48029642300 | 34150 | 34200 | 34200 | 34150 | 2647 |
| 279 | 20240620 | 142600 | 47939224850 | 34200 | 34150 | 34200 | 34100 | 3992 |
| 280 | 20240620 | 142500 | 47802878500 | 34150 | 34150 | 34200 | 34100 | 5418 |
| 281 | 20240620 | 142400 | 47617917350 | 34150 | 34200 | 34250 | 34150 | 4169 |
| 282 | 20240620 | 142300 | 47475476600 | 34200 | 34150 | 34250 | 34150 | 3595 |
| 283 | 20240620 | 142200 | 47352593600 | 34200 | 34200 | 34250 | 34150 | 2751 |
| 284 | 20240620 | 142100 | 47258548550 | 34250 | 34200 | 34250 | 34150 | 9696 |
| 285 | 20240620 | 142000 | 46926946450 | 34200 | 34150 | 34250 | 34150 | 7872 |
| 286 | 20240620 | 141900 | 46657964700 | 34200 | 34200 | 34250 | 34150 | 5084 |
| 287 | 20240620 | 141800 | 46484088750 | 34200 | 34200 | 34250 | 34200 | 3300 |
| 288 | 20240620 | 141700 | 46371145400 | 34200 | 34300 | 34300 | 34200 | 5845 |
| 289 | 20240620 | 141600 | 46170952700 | 34300 | 34250 | 34350 | 34250 | 3653 |
| 290 | 20240620 | 141500 | 46045779800 | 34300 | 34300 | 34350 | 34250 | 3252 |
| 291 | 20240620 | 141400 | 45934227800 | 34300 | 34350 | 34400 | 34300 | 2340 |
| 292 | 20240620 | 141300 | 45853892550 | 34300 | 34450 | 34450 | 34300 | 4419 |
| 293 | 20240620 | 141200 | 45702025500 | 34400 | 34500 | 34500 | 34400 | 1221 |
| 294 | 20240620 | 141100 | 45660004450 | 34500 | 34500 | 34550 | 34450 | 2515 |
| 295 | 20240620 | 141000 | 45573299300 | 34450 | 34400 | 34550 | 34400 | 3891 |
| 296 | 20240620 | 140900 | 45439164050 | 34450 | 34450 | 34500 | 34400 | 1641 |
| 297 | 20240620 | 140800 | 45382662450 | 34450 | 34450 | 34500 | 34400 | 1444 |
| 298 | 20240620 | 140700 | 45332928650 | 34450 | 34500 | 34500 | 34450 | 2179 |
| 299 | 20240620 | 140600 | 45257826050 | 34550 | 34500 | 34550 | 34500 | 1055 |
| 300 | 20240620 | 140500 | 45221422050 | 34500 | 34550 | 34550 | 34500 | 1044 |
| 301 | 20240620 | 140400 | 45185396450 | 34500 | 34450 | 34500 | 34450 | 2766 |
| 302 | 20240620 | 140300 | 45090002100 | 34450 | 34450 | 34500 | 34450 | 1455 |
| 303 | 20240620 | 140200 | 45039866750 | 34450 | 34400 | 34450 | 34400 | 4225 |
| 304 | 20240620 | 140100 | 44894375550 | 34450 | 34450 | 34450 | 34400 | 1061 |
| 305 | 20240620 | 140000 | 44857857050 | 34400 | 34400 | 34450 | 34400 | 2152 |
| 306 | 20240620 | 135900 | 44783821000 | 34450 | 34450 | 34450 | 34400 | 1378 |
| 307 | 20240620 | 135800 | 44736410350 | 34400 | 34450 | 34450 | 34400 | 1998 |
| 308 | 20240620 | 135700 | 44667629100 | 34400 | 34400 | 34450 | 34300 | 17170 |
| 309 | 20240620 | 135600 | 44077347900 | 34400 | 34500 | 34500 | 34400 | 1902 |
| 310 | 20240620 | 135500 | 44011891350 | 34450 | 34400 | 34500 | 34400 | 895 |
| 311 | 20240620 | 135400 | 43981071850 | 34400 | 34450 | 34500 | 34400 | 2961 |
| 312 | 20240620 | 135300 | 43879142400 | 34450 | 34450 | 34500 | 34400 | 1396 |
| 313 | 20240620 | 135200 | 43831054500 | 34400 | 34450 | 34450 | 34400 | 1068 |
| 314 | 20240620 | 135100 | 43794283000 | 34400 | 34400 | 34450 | 34400 | 1235 |
| 315 | 20240620 | 135000 | 43751784950 | 34400 | 34450 | 34500 | 34400 | 784 |
| 316 | 20240620 | 134900 | 43724797450 | 34500 | 34400 | 34550 | 34400 | 2045 |
| 317 | 20240620 | 134800 | 43654327300 | 34400 | 34500 | 34500 | 34350 | 7545 |
| 318 | 20240620 | 134700 | 43394843950 | 34500 | 34500 | 34550 | 34450 | 784 |
| 319 | 20240620 | 134600 | 43367811300 | 34500 | 34350 | 34500 | 34350 | 3392 |
| 320 | 20240620 | 134500 | 43251075550 | 34400 | 34450 | 34450 | 34350 | 3574 |
| 321 | 20240620 | 134400 | 43128151350 | 34450 | 34400 | 34450 | 34400 | 1594 |
| 322 | 20240620 | 134300 | 43073299750 | 34400 | 34450 | 34450 | 34400 | 2883 |
| 323 | 20240620 | 134200 | 42974018000 | 34450 | 34450 | 34500 | 34400 | 1644 |
| 324 | 20240620 | 134100 | 42917425400 | 34500 | 34500 | 34500 | 34400 | 2220 |
| 325 | 20240620 | 134000 | 42840918500 | 34500 | 34550 | 34600 | 34500 | 2824 |
| 326 | 20240620 | 133900 | 42743427700 | 34550 | 34650 | 34650 | 34550 | 1422 |
| 327 | 20240620 | 133800 | 42694253700 | 34600 | 34650 | 34650 | 34550 | 1440 |
| 328 | 20240620 | 133700 | 42644432950 | 34650 | 34600 | 34650 | 34600 | 1762 |
| 329 | 20240620 | 133600 | 42583415000 | 34650 | 34650 | 34700 | 34600 | 3539 |
| 330 | 20240620 | 133500 | 42460820050 | 34650 | 34650 | 34700 | 34650 | 1906 |
| 331 | 20240620 | 133400 | 42394731050 | 34650 | 34700 | 34700 | 34650 | 2136 |
| 332 | 20240620 | 133300 | 42320671150 | 34650 | 34650 | 34700 | 34600 | 3167 |
| 333 | 20240620 | 133200 | 42210848050 | 34650 | 34700 | 34750 | 34650 | 3123 |
| 334 | 20240620 | 133100 | 42102557700 | 34750 | 34700 | 34800 | 34700 | 3394 |
| 335 | 20240620 | 133000 | 41984687450 | 34700 | 34750 | 34800 | 34650 | 2584 |
| 336 | 20240620 | 132900 | 41894910250 | 34750 | 34600 | 34850 | 34600 | 8293 |
| 337 | 20240620 | 132800 | 41606618150 | 34600 | 34400 | 34700 | 34400 | 7677 |
| 338 | 20240620 | 132700 | 41341481550 | 34400 | 34400 | 34450 | 34400 | 1138 |
| 339 | 20240620 | 132600 | 41302312950 | 34450 | 34400 | 34450 | 34400 | 1244 |
| 340 | 20240620 | 132500 | 41259500750 | 34450 | 34450 | 34500 | 34400 | 1896 |
| 341 | 20240620 | 132400 | 41194165250 | 34450 | 34450 | 34500 | 34400 | 1356 |
| 342 | 20240620 | 132300 | 41147447250 | 34450 | 34450 | 34500 | 34400 | 1096 |
| 343 | 20240620 | 132200 | 41109697450 | 34400 | 34400 | 34500 | 34400 | 543 |
| 344 | 20240620 | 132100 | 41091006550 | 34450 | 34500 | 34500 | 34400 | 1211 |
| 345 | 20240620 | 132000 | 41049279350 | 34500 | 34450 | 34550 | 34400 | 3128 |
| 346 | 20240620 | 131900 | 40941372700 | 34450 | 34500 | 34500 | 34450 | 1756 |
| 347 | 20240620 | 131800 | 40880833850 | 34500 | 34450 | 34500 | 34350 | 1525 |
| 348 | 20240620 | 131700 | 40828320100 | 34400 | 34250 | 34450 | 34250 | 3445 |
| 349 | 20240620 | 131600 | 40709921900 | 34250 | 34250 | 34300 | 34250 | 1253 |
| 350 | 20240620 | 131500 | 40666996100 | 34250 | 34300 | 34350 | 34250 | 1684 |
| 351 | 20240620 | 131400 | 40609201550 | 34250 | 34150 | 34250 | 34150 | 2777 |
| 352 | 20240620 | 131300 | 40514183650 | 34150 | 34150 | 34200 | 34150 | 3342 |
| 353 | 20240620 | 131200 | 40400019650 | 34150 | 34200 | 34200 | 34150 | 1326 |
| 354 | 20240620 | 131100 | 40354719600 | 34200 | 34200 | 34200 | 34150 | 1390 |
| 355 | 20240620 | 131000 | 40307212500 | 34200 | 34200 | 34250 | 34150 | 1276 |
| 356 | 20240620 | 130900 | 40263563000 | 34200 | 34200 | 34250 | 34200 | 3582 |
| 357 | 20240620 | 130800 | 40141004700 | 34250 | 34250 | 34250 | 34200 | 1204 |
| 358 | 20240620 | 130700 | 40099794700 | 34250 | 34200 | 34300 | 34200 | 3038 |
| 359 | 20240620 | 130600 | 39995734950 | 34250 | 34300 | 34300 | 34150 | 5346 |
| 360 | 20240620 | 130500 | 39813017600 | 34200 | 34300 | 34400 | 34150 | 13371 |
| 361 | 20240620 | 130400 | 39355420600 | 34300 | 34300 | 34400 | 34200 | 5365 |
| 362 | 20240620 | 130300 | 39171631650 | 34250 | 34300 | 34400 | 34200 | 6212 |
| 363 | 20240620 | 130200 | 38958715350 | 34300 | 34350 | 34350 | 34300 | 3113 |
| 364 | 20240620 | 130100 | 38851900550 | 34350 | 34350 | 34350 | 34300 | 872 |
| 365 | 20240620 | 130000 | 38821972750 | 34300 | 34400 | 34400 | 34300 | 1192 |
| 366 | 20240620 | 125900 | 38781045350 | 34400 | 34400 | 34400 | 34300 | 1288 |
| 367 | 20240620 | 125800 | 38736807100 | 34350 | 34350 | 34400 | 34350 | 685 |
| 368 | 20240620 | 125700 | 38713270450 | 34350 | 34400 | 34400 | 34350 | 404 |
| 369 | 20240620 | 125600 | 38699392000 | 34400 | 34400 | 34400 | 34300 | 827 |
| 370 | 20240620 | 125500 | 38670993700 | 34400 | 34350 | 34400 | 34350 | 2551 |
| 371 | 20240620 | 125400 | 38583261300 | 34350 | 34350 | 34400 | 34350 | 1422 |
| 372 | 20240620 | 125300 | 38534413200 | 34350 | 34350 | 34350 | 34300 | 1019 |
| 373 | 20240620 | 125200 | 38499411000 | 34350 | 34350 | 34400 | 34300 | 1396 |
| 374 | 20240620 | 125100 | 38451460800 | 34350 | 34350 | 34400 | 34350 | 746 |
| 375 | 20240620 | 125000 | 38425832000 | 34350 | 34400 | 34450 | 34350 | 949 |
| 376 | 20240620 | 124900 | 38393203000 | 34450 | 34400 | 34450 | 34350 | 1926 |
| 377 | 20240620 | 124800 | 38326953650 | 34350 | 34350 | 34400 | 34300 | 612 |
| 378 | 20240620 | 124700 | 38305933850 | 34300 | 34350 | 34400 | 34300 | 870 |
| 379 | 20240620 | 124600 | 38276046550 | 34350 | 34350 | 34400 | 34350 | 1554 |
| 380 | 20240620 | 124500 | 38222609100 | 34400 | 34350 | 34400 | 34350 | 925 |
| 381 | 20240620 | 124400 | 38190827100 | 34350 | 34350 | 34400 | 34350 | 854 |
| 382 | 20240620 | 124300 | 38161479950 | 34350 | 34350 | 34400 | 34300 | 1976 |
| 383 | 20240620 | 124200 | 38093539750 | 34350 | 34400 | 34400 | 34350 | 1016 |
| 384 | 20240620 | 124100 | 38058639200 | 34350 | 34400 | 34450 | 34350 | 4327 |
| 385 | 20240620 | 124000 | 37909841450 | 34450 | 34450 | 34450 | 34400 | 1939 |
| 386 | 20240620 | 123900 | 37843069700 | 34450 | 34450 | 34500 | 34450 | 1841 |
| 387 | 20240620 | 123800 | 37779611450 | 34450 | 34500 | 34500 | 34400 | 1370 |
| 388 | 20240620 | 123700 | 37732404650 | 34450 | 34500 | 34500 | 34450 | 1496 |
| 389 | 20240620 | 123600 | 37680832600 | 34500 | 34500 | 34500 | 34450 | 2089 |
| 390 | 20240620 | 123500 | 37608846550 | 34500 | 34400 | 34600 | 34400 | 5646 |
| 391 | 20240620 | 123400 | 37414035750 | 34400 | 34400 | 34450 | 34400 | 1320 |
| 392 | 20240620 | 123300 | 37368600750 | 34400 | 34350 | 34400 | 34350 | 2309 |
| 393 | 20240620 | 123200 | 37289190100 | 34350 | 34400 | 34400 | 34350 | 880 |
| 394 | 20240620 | 123100 | 37258942450 | 34350 | 34350 | 34450 | 34350 | 1986 |
| 395 | 20240620 | 123000 | 37190655350 | 34350 | 34450 | 34450 | 34350 | 2025 |
| 396 | 20240620 | 122900 | 37121008450 | 34450 | 34350 | 34450 | 34350 | 1328 |
| 397 | 20240620 | 122800 | 37075321400 | 34350 | 34450 | 34500 | 34350 | 2927 |
| 398 | 20240620 | 122700 | 36974624350 | 34500 | 34500 | 34550 | 34450 | 5429 |
| 399 | 20240620 | 122600 | 36787365350 | 34500 | 34550 | 34600 | 34500 | 1496 |
| 400 | 20240620 | 122500 | 36735709350 | 34550 | 34600 | 34600 | 34550 | 1297 |
| 401 | 20240620 | 122400 | 36690838650 | 34600 | 34650 | 34650 | 34600 | 911 |
| 402 | 20240620 | 122300 | 36659296500 | 34650 | 34650 | 34650 | 34600 | 916 |
| 403 | 20240620 | 122200 | 36627577400 | 34650 | 34700 | 34750 | 34600 | 5462 |
| 404 | 20240620 | 122100 | 36438120200 | 34700 | 34750 | 34800 | 34700 | 969 |
| 405 | 20240620 | 122000 | 36404446800 | 34750 | 34700 | 34800 | 34700 | 2968 |
| 406 | 20240620 | 121900 | 36301319700 | 34750 | 34700 | 34750 | 34700 | 2234 |
| 407 | 20240620 | 121800 | 36223733250 | 34700 | 34700 | 34750 | 34700 | 1737 |
| 408 | 20240620 | 121700 | 36163408500 | 34700 | 34600 | 34750 | 34600 | 3998 |
| 409 | 20240620 | 121600 | 36024714150 | 34600 | 34600 | 34700 | 34550 | 4355 |
| 410 | 20240620 | 121500 | 35873928300 | 34550 | 34550 | 34600 | 34500 | 1486 |
| 411 | 20240620 | 121400 | 35822557950 | 34500 | 34650 | 34650 | 34500 | 5522 |
| 412 | 20240620 | 121300 | 35631603800 | 34600 | 34650 | 34650 | 34600 | 1033 |
| 413 | 20240620 | 121200 | 35595850600 | 34650 | 34650 | 34700 | 34600 | 1867 |
| 414 | 20240620 | 121100 | 35531154700 | 34650 | 34600 | 34700 | 34600 | 1886 |
| 415 | 20240620 | 121000 | 35465805250 | 34650 | 34600 | 34650 | 34550 | 4194 |
| 416 | 20240620 | 120900 | 35320633300 | 34650 | 34550 | 34650 | 34500 | 5623 |
| 417 | 20240620 | 120800 | 35126185800 | 34550 | 34450 | 34550 | 34400 | 5101 |
| 418 | 20240620 | 120700 | 34950234250 | 34450 | 34400 | 34500 | 34400 | 3668 |
| 419 | 20240620 | 120600 | 34823885500 | 34450 | 34400 | 34450 | 34400 | 1560 |
| 420 | 20240620 | 120500 | 34770181600 | 34350 | 34400 | 34450 | 34350 | 1750 |
| 421 | 20240620 | 120400 | 34709987150 | 34350 | 34350 | 34400 | 34300 | 3340 |
| 422 | 20240620 | 120300 | 34595211000 | 34350 | 34300 | 34350 | 34250 | 1808 |
| 423 | 20240620 | 120200 | 34533208000 | 34250 | 34200 | 34300 | 34200 | 1418 |
| 424 | 20240620 | 120100 | 34484636300 | 34200 | 34150 | 34250 | 34150 | 2547 |
| 425 | 20240620 | 120000 | 34397539450 | 34150 | 34150 | 34200 | 34150 | 3464 |
| 426 | 20240620 | 115900 | 34279226300 | 34200 | 34150 | 34200 | 34100 | 2008 |
| 427 | 20240620 | 115800 | 34210643150 | 34150 | 34150 | 34150 | 34100 | 1521 |
| 428 | 20240620 | 115700 | 34158732550 | 34150 | 34150 | 34200 | 34100 | 1616 |
| 429 | 20240620 | 115600 | 34103563850 | 34100 | 34150 | 34200 | 34100 | 1066 |
| 430 | 20240620 | 115500 | 34067149300 | 34150 | 34250 | 34250 | 34150 | 4580 |
| 431 | 20240620 | 115400 | 33910499500 | 34200 | 34250 | 34250 | 34200 | 1460 |
| 432 | 20240620 | 115300 | 33860544450 | 34200 | 34200 | 34250 | 34200 | 979 |
| 433 | 20240620 | 115200 | 33827039000 | 34150 | 34150 | 34250 | 34100 | 3276 |
| 434 | 20240620 | 115100 | 33715149550 | 34200 | 34200 | 34250 | 34100 | 4935 |
| 435 | 20240620 | 115000 | 33546478600 | 34150 | 34150 | 34200 | 34150 | 3617 |
| 436 | 20240620 | 114900 | 33422910300 | 34150 | 34200 | 34250 | 34150 | 3995 |
| 437 | 20240620 | 114800 | 33286426450 | 34250 | 34200 | 34250 | 34150 | 2483 |
| 438 | 20240620 | 114700 | 33201541650 | 34200 | 34250 | 34250 | 34200 | 1345 |
| 439 | 20240620 | 114600 | 33155507750 | 34200 | 34200 | 34250 | 34150 | 2131 |
| 440 | 20240620 | 114500 | 33082591200 | 34200 | 34200 | 34250 | 34150 | 3933 |
| 441 | 20240620 | 114400 | 32948078050 | 34250 | 34300 | 34300 | 34200 | 4842 |
| 442 | 20240620 | 114300 | 32782346650 | 34250 | 34250 | 34300 | 34200 | 3999 |
| 443 | 20240620 | 114200 | 32645415500 | 34300 | 34250 | 34300 | 34150 | 4680 |
| 444 | 20240620 | 114100 | 32485255800 | 34250 | 34250 | 34300 | 34250 | 2009 |
| 445 | 20240620 | 114000 | 32416413650 | 34300 | 34250 | 34300 | 34150 | 8884 |
| 446 | 20240620 | 113900 | 32112587050 | 34250 | 34350 | 34400 | 34150 | 21673 |
| 447 | 20240620 | 113800 | 31370742900 | 34350 | 34400 | 34450 | 34300 | 4558 |
| 448 | 20240620 | 113700 | 31214171200 | 34400 | 34400 | 34450 | 34350 | 1718 |
| 449 | 20240620 | 113600 | 31155068600 | 34400 | 34350 | 34450 | 34350 | 3428 |
| 450 | 20240620 | 113500 | 31037237250 | 34350 | 34350 | 34450 | 34350 | 2319 |
| 451 | 20240620 | 113400 | 30957491700 | 34350 | 34300 | 34400 | 34300 | 4967 |
| 452 | 20240620 | 113300 | 30786926100 | 34300 | 34350 | 34400 | 34300 | 1385 |
| 453 | 20240620 | 113200 | 30739388200 | 34350 | 34350 | 34400 | 34350 | 2643 |
| 454 | 20240620 | 113100 | 30648564800 | 34350 | 34400 | 34400 | 34350 | 1283 |
| 455 | 20240620 | 113000 | 30604479750 | 34350 | 34350 | 34400 | 34350 | 2127 |
| 456 | 20240620 | 112900 | 30531411700 | 34350 | 34350 | 34400 | 34350 | 1719 |
| 457 | 20240620 | 112800 | 30472303000 | 34350 | 34350 | 34400 | 34300 | 3862 |
| 458 | 20240620 | 112700 | 30339648950 | 34300 | 34350 | 34350 | 34300 | 2789 |
| 459 | 20240620 | 112600 | 30243956400 | 34400 | 34350 | 34400 | 34300 | 3255 |
| 460 | 20240620 | 112500 | 30132154000 | 34350 | 34400 | 34400 | 34350 | 1488 |
| 461 | 20240620 | 112400 | 30081018650 | 34350 | 34350 | 34400 | 34350 | 2149 |
| 462 | 20240620 | 112300 | 30007170650 | 34350 | 34350 | 34450 | 34300 | 3287 |
| 463 | 20240620 | 112200 | 29894151750 | 34350 | 34400 | 34400 | 34350 | 9051 |
| 464 | 20240620 | 112100 | 29583104850 | 34400 | 34450 | 34500 | 34400 | 3394 |
| 465 | 20240620 | 112000 | 29466274150 | 34450 | 34500 | 34500 | 34450 | 574 |
| 466 | 20240620 | 111900 | 29446497050 | 34450 | 34450 | 34500 | 34400 | 3703 |
| 467 | 20240620 | 111800 | 29318868250 | 34500 | 34500 | 34500 | 34450 | 1447 |
| 468 | 20240620 | 111700 | 29268988300 | 34450 | 34450 | 34500 | 34450 | 2076 |
| 469 | 20240620 | 111600 | 29197432550 | 34500 | 34450 | 34500 | 34400 | 1345 |
| 470 | 20240620 | 111500 | 29151077250 | 34400 | 34400 | 34500 | 34400 | 4987 |
| 471 | 20240620 | 111400 | 28979361000 | 34350 | 34500 | 34550 | 34350 | 10479 |
| 472 | 20240620 | 111300 | 28618642300 | 34500 | 34450 | 34550 | 34450 | 1938 |
| 473 | 20240620 | 111200 | 28551845450 | 34450 | 34500 | 34550 | 34450 | 6027 |
| 474 | 20240620 | 111100 | 28344049250 | 34500 | 34500 | 34600 | 34450 | 8012 |
| 475 | 20240620 | 111000 | 28067683600 | 34500 | 34550 | 34550 | 34500 | 2214 |
| 476 | 20240620 | 110900 | 27991260850 | 34600 | 34550 | 34650 | 34500 | 11541 |
| 477 | 20240620 | 110800 | 27592667450 | 34550 | 34650 | 34650 | 34550 | 2531 |
| 478 | 20240620 | 110700 | 27505066550 | 34650 | 34650 | 34700 | 34600 | 1591 |
| 479 | 20240620 | 110600 | 27449954900 | 34500 | 34600 | 34650 | 34500 | 7224 |
| 480 | 20240620 | 110500 | 27200283000 | 34600 | 34650 | 34700 | 34600 | 2885 |
| 481 | 20240620 | 110400 | 27100298900 | 34700 | 34650 | 34750 | 34600 | 9564 |
| 482 | 20240620 | 110300 | 26769061300 | 34650 | 34650 | 34650 | 34600 | 2326 |
| 483 | 20240620 | 110200 | 26688530850 | 34650 | 34600 | 34650 | 34600 | 1978 |
| 484 | 20240620 | 110100 | 26620056700 | 34650 | 34700 | 34750 | 34600 | 5540 |
| 485 | 20240620 | 110000 | 26428130100 | 34750 | 34700 | 34800 | 34700 | 5133 |
| 486 | 20240620 | 105900 | 26249965750 | 34700 | 34750 | 34750 | 34700 | 1734 |
| 487 | 20240620 | 105800 | 26189761900 | 34700 | 34800 | 34800 | 34700 | 1489 |
| 488 | 20240620 | 105700 | 26138034650 | 34750 | 34800 | 34800 | 34700 | 1740 |
| 489 | 20240620 | 105600 | 26077537300 | 34800 | 34800 | 34850 | 34750 | 1765 |
| 490 | 20240620 | 105500 | 26016141500 | 34750 | 34800 | 34850 | 34700 | 6639 |
| 491 | 20240620 | 105400 | 25785364550 | 34850 | 34750 | 34850 | 34750 | 4840 |
| 492 | 20240620 | 105300 | 25617045150 | 34750 | 34650 | 34750 | 34650 | 4897 |
| 493 | 20240620 | 105200 | 25447274400 | 34700 | 34700 | 34750 | 34650 | 1477 |
| 494 | 20240620 | 105100 | 25396025400 | 34750 | 34800 | 34850 | 34700 | 3739 |
| 495 | 20240620 | 105000 | 25266153850 | 34850 | 34800 | 34850 | 34750 | 4344 |
| 496 | 20240620 | 104900 | 25114884950 | 34800 | 34550 | 34800 | 34500 | 4979 |
| 497 | 20240620 | 104800 | 24942256150 | 34550 | 34550 | 34700 | 34400 | 8401 |
| 498 | 20240620 | 104700 | 24652353250 | 34500 | 34600 | 34600 | 34500 | 9813 |
| 499 | 20240620 | 104600 | 24313623450 | 34500 | 34600 | 34650 | 34500 | 9540 |
| 500 | 20240620 | 104500 | 23983887900 | 34550 | 34600 | 34650 | 34550 | 2799 |
| 501 | 20240620 | 104400 | 23887040250 | 34600 | 34600 | 34650 | 34600 | 7785 |
| 502 | 20240620 | 104300 | 23617549200 | 34650 | 34650 | 34800 | 34550 | 11650 |
| 503 | 20240620 | 104200 | 23213926800 | 34600 | 34700 | 34750 | 34600 | 4354 |
| 504 | 20240620 | 104100 | 23063028000 | 34700 | 34700 | 34750 | 34650 | 5369 |
| 505 | 20240620 | 104000 | 22876677350 | 34750 | 34750 | 34850 | 34650 | 5134 |
| 506 | 20240620 | 103900 | 22698202000 | 34750 | 34900 | 34900 | 34750 | 2647 |
| 507 | 20240620 | 103800 | 22606165200 | 34800 | 34650 | 34850 | 34600 | 13550 |
| 508 | 20240620 | 103700 | 22136544550 | 34650 | 34800 | 34800 | 34600 | 20537 |
| 509 | 20240620 | 103600 | 21424482000 | 34750 | 34850 | 34850 | 34750 | 21772 |
| 510 | 20240620 | 103500 | 20667098000 | 34850 | 34950 | 35000 | 34850 | 19204 |
| 511 | 20240620 | 103400 | 19997091050 | 34950 | 35000 | 35050 | 34950 | 3432 |
| 512 | 20240620 | 103300 | 19876988050 | 35000 | 35050 | 35100 | 35000 | 1909 |
| 513 | 20240620 | 103200 | 19810096200 | 35050 | 35050 | 35100 | 35000 | 1578 |
| 514 | 20240620 | 103100 | 19754804900 | 35000 | 35000 | 35050 | 35000 | 1966 |
| 515 | 20240620 | 103000 | 19685960700 | 35000 | 35050 | 35150 | 34950 | 1820 |
| 516 | 20240620 | 102900 | 19622236800 | 35050 | 34950 | 35150 | 34900 | 5044 |
| 517 | 20240620 | 102800 | 19445556950 | 34950 | 34950 | 35000 | 34900 | 2258 |
| 518 | 20240620 | 102700 | 19366660200 | 34950 | 34950 | 35000 | 34950 | 1376 |
| 519 | 20240620 | 102600 | 19318554450 | 34950 | 34900 | 35000 | 34900 | 5125 |
| 520 | 20240620 | 102500 | 19139295350 | 34950 | 34950 | 35000 | 34900 | 3886 |
| 521 | 20240620 | 102400 | 19003471850 | 34950 | 35000 | 35050 | 34950 | 5954 |
| 522 | 20240620 | 102300 | 18795128800 | 35050 | 35050 | 35100 | 35000 | 1491 |
| 523 | 20240620 | 102200 | 18742870750 | 35050 | 35050 | 35100 | 35050 | 2424 |
| 524 | 20240620 | 102100 | 18657885850 | 35050 | 35150 | 35150 | 35050 | 3148 |
| 525 | 20240620 | 102000 | 18547391300 | 35100 | 35150 | 35150 | 35100 | 4374 |
| 526 | 20240620 | 101900 | 18393803450 | 35150 | 35050 | 35200 | 35050 | 3903 |
| 527 | 20240620 | 101800 | 18256747100 | 35050 | 35050 | 35150 | 35050 | 2563 |
| 528 | 20240620 | 101700 | 18166826100 | 35100 | 35050 | 35100 | 35050 | 4227 |
| 529 | 20240620 | 101600 | 18018602550 | 35050 | 35050 | 35100 | 34950 | 4197 |
| 530 | 20240620 | 101500 | 17871617800 | 35000 | 34900 | 35050 | 34850 | 6177 |
| 531 | 20240620 | 101400 | 17655741600 | 34850 | 34850 | 34950 | 34800 | 7400 |
| 532 | 20240620 | 101300 | 17397698800 | 34850 | 34900 | 34950 | 34800 | 14824 |
| 533 | 20240620 | 101200 | 16881095200 | 34900 | 34950 | 35050 | 34850 | 8423 |
| 534 | 20240620 | 101100 | 16586888100 | 34950 | 35000 | 35050 | 34950 | 22908 |
| 535 | 20240620 | 101000 | 15785364500 | 35000 | 35050 | 35100 | 35000 | 4002 |
| 536 | 20240620 | 100900 | 15645085450 | 35050 | 35000 | 35100 | 35000 | 3265 |
| 537 | 20240620 | 100800 | 15530670900 | 35050 | 35050 | 35100 | 35000 | 3335 |
| 538 | 20240620 | 100700 | 15413859450 | 35100 | 35100 | 35150 | 35000 | 6209 |
| 539 | 20240620 | 100600 | 15196192300 | 35100 | 35150 | 35150 | 35100 | 2718 |
| 540 | 20240620 | 100500 | 15100759650 | 35100 | 35050 | 35150 | 35050 | 5470 |
| 541 | 20240620 | 100400 | 14908907000 | 35050 | 35150 | 35150 | 35050 | 5952 |
| 542 | 20240620 | 100300 | 14700114550 | 35150 | 35150 | 35200 | 35100 | 13045 |
| 543 | 20240620 | 100200 | 14241908350 | 35150 | 35250 | 35250 | 35150 | 1921 |
| 544 | 20240620 | 100100 | 14174319050 | 35250 | 35200 | 35250 | 35200 | 2105 |
| 545 | 20240620 | 100000 | 14100218150 | 35250 | 35200 | 35300 | 35100 | 2969 |
| 546 | 20240620 | 095900 | 13995801500 | 35150 | 35250 | 35250 | 35150 | 3331 |
| 547 | 20240620 | 095800 | 13878697350 | 35150 | 35300 | 35350 | 35150 | 11707 |
| 548 | 20240620 | 095700 | 13466216150 | 35300 | 35500 | 35550 | 35300 | 5945 |
| 549 | 20240620 | 095600 | 13255291400 | 35500 | 35350 | 35550 | 35350 | 6984 |
| 550 | 20240620 | 095500 | 13007679150 | 35400 | 35400 | 35450 | 35350 | 1095 |
| 551 | 20240620 | 095400 | 12968966400 | 35350 | 35400 | 35450 | 35350 | 3443 |
| 552 | 20240620 | 095300 | 12847117750 | 35450 | 35400 | 35450 | 35350 | 1004 |
| 553 | 20240620 | 095200 | 12811571350 | 35450 | 35400 | 35500 | 35350 | 1495 |
| 554 | 20240620 | 095100 | 12758617900 | 35350 | 35300 | 35450 | 35300 | 3757 |
| 555 | 20240620 | 095000 | 12625934500 | 35350 | 35400 | 35450 | 35350 | 1825 |
| 556 | 20240620 | 094900 | 12561369100 | 35400 | 35350 | 35500 | 35300 | 4075 |
| 557 | 20240620 | 094800 | 12417328850 | 35300 | 35400 | 35400 | 35300 | 1599 |
| 558 | 20240620 | 094700 | 12360829450 | 35400 | 35550 | 35550 | 35400 | 5518 |
| 559 | 20240620 | 094600 | 12165122850 | 35550 | 35300 | 35550 | 35250 | 6744 |
| 560 | 20240620 | 094500 | 11926597350 | 35300 | 35300 | 35350 | 35250 | 2481 |
| 561 | 20240620 | 094400 | 11839071850 | 35250 | 35200 | 35300 | 35150 | 14043 |
| 562 | 20240620 | 094300 | 11344649100 | 35200 | 35250 | 35300 | 35200 | 6908 |
| 563 | 20240620 | 094200 | 11101245450 | 35250 | 35200 | 35300 | 35200 | 5942 |
| 564 | 20240620 | 094100 | 10891933000 | 35250 | 35350 | 35400 | 35200 | 12875 |
| 565 | 20240620 | 094000 | 10437729300 | 35350 | 35350 | 35400 | 35300 | 1821 |
| 566 | 20240620 | 093900 | 10373350050 | 35350 | 35400 | 35450 | 35300 | 7078 |
| 567 | 20240620 | 093800 | 10123061650 | 35400 | 35550 | 35550 | 35400 | 2715 |
| 568 | 20240620 | 093700 | 10026849600 | 35550 | 35550 | 35600 | 35500 | 1902 |
| 569 | 20240620 | 093600 | 9959278250 | 35550 | 35450 | 35700 | 35450 | 2078 |
| 570 | 20240620 | 093500 | 9885283650 | 35550 | 35450 | 35550 | 35400 | 6506 |
| 571 | 20240620 | 093400 | 9654513850 | 35450 | 35450 | 35500 | 35450 | 1843 |
| 572 | 20240620 | 093300 | 9589148450 | 35450 | 35300 | 35500 | 35300 | 7431 |
| 573 | 20240620 | 093200 | 9326009600 | 35250 | 35450 | 35450 | 35250 | 6570 |
| 574 | 20240620 | 093100 | 9093935900 | 35450 | 35400 | 35450 | 35250 | 11696 |
| 575 | 20240620 | 093000 | 8680442350 | 35450 | 35650 | 35650 | 35400 | 14182 |
| 576 | 20240620 | 092900 | 8176885150 | 35650 | 35750 | 35800 | 35650 | 3318 |
| 577 | 20240620 | 092800 | 8058397800 | 35700 | 35750 | 35800 | 35650 | 4281 |
| 578 | 20240620 | 092700 | 7905605050 | 35650 | 35600 | 35750 | 35550 | 3112 |
| 579 | 20240620 | 092600 | 7794810950 | 35550 | 35550 | 35600 | 35500 | 8446 |
| 580 | 20240620 | 092500 | 7494499950 | 35550 | 35750 | 35750 | 35500 | 21217 |
| 581 | 20240620 | 092400 | 6738798550 | 35750 | 35850 | 35850 | 35700 | 9249 |
| 582 | 20240620 | 092300 | 6408115650 | 35850 | 35950 | 36000 | 35800 | 4482 |
| 583 | 20240620 | 092200 | 6247218100 | 35900 | 36200 | 36200 | 35900 | 5429 |
| 584 | 20240620 | 092100 | 6051506650 | 36200 | 36300 | 36300 | 36150 | 3993 |
| 585 | 20240620 | 092000 | 5906797100 | 36250 | 35900 | 36300 | 35850 | 4528 |
| 586 | 20240620 | 091900 | 5743261050 | 35850 | 35900 | 35950 | 35750 | 25344 |
| 587 | 20240620 | 091800 | 4834936950 | 35900 | 36000 | 36000 | 35850 | 7475 |
| 588 | 20240620 | 091700 | 4566339300 | 36000 | 36000 | 36100 | 35950 | 4422 |
| 589 | 20240620 | 091600 | 4407156400 | 36000 | 36050 | 36100 | 36000 | 2430 |
| 590 | 20240620 | 091500 | 4319562700 | 36000 | 35950 | 36100 | 35850 | 5672 |
| 591 | 20240620 | 091400 | 4115601000 | 35950 | 36100 | 36100 | 35850 | 8483 |
| 592 | 20240620 | 091300 | 3810780850 | 36000 | 36150 | 36200 | 36000 | 9143 |
| 593 | 20240620 | 091200 | 3481183100 | 36150 | 36200 | 36200 | 36150 | 2165 |
| 594 | 20240620 | 091100 | 3402914300 | 36200 | 36650 | 36650 | 36200 | 8672 |
| 595 | 20240620 | 091000 | 3086935550 | 36700 | 36800 | 36800 | 36600 | 2110 |
| 596 | 20240620 | 090900 | 3009501400 | 36800 | 36900 | 37000 | 36650 | 9868 |
| 597 | 20240620 | 090800 | 2646302150 | 36950 | 36900 | 37000 | 36850 | 8915 |
| 598 | 20240620 | 090700 | 2317019350 | 36850 | 36750 | 36900 | 36700 | 6528 |
| 599 | 20240620 | 090600 | 2076705450 | 36800 | 36500 | 36850 | 36500 | 6911 |
| 600 | 20240620 | 090500 | 1822910100 | 36550 | 36450 | 36650 | 36450 | 5796 |
| 601 | 20240620 | 090400 | 1611241400 | 36450 | 36150 | 36450 | 36050 | 6503 |
| 602 | 20240620 | 090300 | 1375865350 | 36150 | 36250 | 36300 | 36100 | 3241 |
| 603 | 20240620 | 090200 | 1258608550 | 36100 | 36200 | 36450 | 36050 | 7604 |
| 604 | 20240620 | 090100 | 983695500 | 36250 | 36700 | 36700 | 36200 | 19385 |
| 605 | 20240620 | 090000 | 278143400 | 36700 | 36700 | 36750 | 36550 | 7281 |