31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 183000 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 28272 |
| 3 | 20240614 | 182900 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20240614 | 182800 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20240614 | 182700 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20240614 | 182600 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20240614 | 182500 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20240614 | 182400 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20240614 | 182300 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20240614 | 182200 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20240614 | 182100 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20240614 | 182000 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20240614 | 181900 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20240614 | 181800 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20240614 | 181700 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20240614 | 181600 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20240614 | 181500 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20240614 | 181400 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20240614 | 181300 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20240614 | 181200 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20240614 | 181100 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20240614 | 181000 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20240614 | 180900 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20240614 | 180800 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20240614 | 180700 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20240614 | 180600 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20240614 | 180500 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20240614 | 180400 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20240614 | 180300 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20240614 | 180200 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20240614 | 180100 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20240614 | 180000 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 28272 |
| 33 | 20240614 | 175900 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20240614 | 175800 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20240614 | 175700 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20240614 | 175600 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20240614 | 175500 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20240614 | 175400 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20240614 | 175300 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20240614 | 175200 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20240614 | 175100 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20240614 | 175000 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20240614 | 174900 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20240614 | 174800 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20240614 | 174700 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20240614 | 174600 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20240614 | 174500 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20240614 | 174400 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20240614 | 174300 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20240614 | 174200 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20240614 | 174100 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20240614 | 174000 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20240614 | 173900 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20240614 | 173800 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20240614 | 173700 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20240614 | 173600 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20240614 | 173500 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20240614 | 173400 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20240614 | 173300 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20240614 | 173200 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20240614 | 173100 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20240614 | 173000 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 28272 |
| 63 | 20240614 | 172900 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20240614 | 172800 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20240614 | 172700 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20240614 | 172600 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20240614 | 172500 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20240614 | 172400 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20240614 | 172300 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20240614 | 172200 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20240614 | 172100 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20240614 | 172000 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20240614 | 171900 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20240614 | 171800 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20240614 | 171700 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20240614 | 171600 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20240614 | 171500 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20240614 | 171400 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20240614 | 171300 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20240614 | 171200 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20240614 | 171100 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20240614 | 171000 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20240614 | 170900 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20240614 | 170800 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20240614 | 170700 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20240614 | 170600 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20240614 | 170500 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20240614 | 170400 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20240614 | 170300 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20240614 | 170200 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20240614 | 170100 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20240614 | 170000 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 28272 |
| 93 | 20240614 | 165900 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20240614 | 165800 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20240614 | 165700 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20240614 | 165600 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20240614 | 165500 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20240614 | 165400 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20240614 | 165300 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20240614 | 165200 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20240614 | 165100 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20240614 | 165000 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20240614 | 164900 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20240614 | 164800 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20240614 | 164700 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20240614 | 164600 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20240614 | 164500 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20240614 | 164400 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20240614 | 164300 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20240614 | 164200 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20240614 | 164100 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20240614 | 164000 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20240614 | 163900 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20240614 | 163800 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20240614 | 163700 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20240614 | 163600 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20240614 | 163500 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20240614 | 163400 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20240614 | 163300 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20240614 | 163200 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20240614 | 163100 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20240614 | 163000 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 28272 |
| 123 | 20240614 | 162900 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20240614 | 162800 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20240614 | 162700 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20240614 | 162600 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20240614 | 162500 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20240614 | 162400 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20240614 | 162300 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20240614 | 162200 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20240614 | 162100 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20240614 | 162000 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20240614 | 161900 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20240614 | 161800 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20240614 | 161700 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20240614 | 161600 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20240614 | 161500 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20240614 | 161400 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20240614 | 161300 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20240614 | 161200 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20240614 | 161100 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20240614 | 161000 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20240614 | 160900 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20240614 | 160800 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20240614 | 160700 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20240614 | 160600 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20240614 | 160500 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20240614 | 160400 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20240614 | 160300 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20240614 | 160200 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20240614 | 160100 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20240614 | 160000 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 28272 |
| 153 | 20240614 | 155900 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20240614 | 155800 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20240614 | 155700 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20240614 | 155600 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20240614 | 155500 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20240614 | 155400 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20240614 | 155300 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20240614 | 155200 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20240614 | 155100 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20240614 | 155000 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20240614 | 154900 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20240614 | 154800 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20240614 | 154700 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20240614 | 154600 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20240614 | 154500 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20240614 | 154400 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20240614 | 154300 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20240614 | 154200 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20240614 | 154100 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20240614 | 154000 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20240614 | 153900 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20240614 | 153800 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20240614 | 153700 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20240614 | 153600 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20240614 | 153500 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20240614 | 153400 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20240614 | 153300 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20240614 | 153200 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20240614 | 153100 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20240614 | 153000 | 15696703150 | 21700 | 21700 | 21700 | 21700 | 56544 |
| 183 | 20240614 | 152900 | 15083200750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20240614 | 152800 | 15083200750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20240614 | 152700 | 15083200750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20240614 | 152600 | 15083200750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20240614 | 152500 | 15083200750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20240614 | 152400 | 15083200750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20240614 | 152300 | 15083200750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20240614 | 152200 | 15083200750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20240614 | 152100 | 15083200750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20240614 | 152000 | 15083200750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20240614 | 151900 | 15083200750 | 21700 | 21650 | 21700 | 21600 | 3734 |
| 194 | 20240614 | 151800 | 15002376550 | 21650 | 21600 | 21700 | 21600 | 3318 |
| 195 | 20240614 | 151700 | 14930546250 | 21700 | 21650 | 21700 | 21600 | 4444 |
| 196 | 20240614 | 151600 | 14834329900 | 21650 | 21600 | 21650 | 21600 | 1905 |
| 197 | 20240614 | 151500 | 14793088900 | 21650 | 21650 | 21650 | 21600 | 1623 |
| 198 | 20240614 | 151400 | 14757957800 | 21650 | 21650 | 21700 | 21600 | 3098 |
| 199 | 20240614 | 151300 | 14690914000 | 21650 | 21650 | 21650 | 21600 | 2489 |
| 200 | 20240614 | 151200 | 14637062000 | 21650 | 21650 | 21650 | 21600 | 840 |
| 201 | 20240614 | 151100 | 14618885100 | 21650 | 21650 | 21650 | 21600 | 2402 |
| 202 | 20240614 | 151000 | 14566893650 | 21600 | 21650 | 21700 | 21600 | 9422 |
| 203 | 20240614 | 150900 | 14362921250 | 21650 | 21650 | 21700 | 21600 | 2393 |
| 204 | 20240614 | 150800 | 14311098750 | 21650 | 21600 | 21700 | 21600 | 4540 |
| 205 | 20240614 | 150700 | 14212787000 | 21650 | 21650 | 21700 | 21600 | 2967 |
| 206 | 20240614 | 150600 | 14148552900 | 21600 | 21650 | 21700 | 21600 | 2526 |
| 207 | 20240614 | 150500 | 14093864900 | 21700 | 21650 | 21700 | 21650 | 790 |
| 208 | 20240614 | 150400 | 14076745900 | 21650 | 21650 | 21700 | 21650 | 2286 |
| 209 | 20240614 | 150300 | 14027217450 | 21650 | 21650 | 21700 | 21600 | 2509 |
| 210 | 20240614 | 150200 | 13972888700 | 21600 | 21650 | 21700 | 21600 | 1191 |
| 211 | 20240614 | 150100 | 13947105200 | 21650 | 21600 | 21700 | 21600 | 1115 |
| 212 | 20240614 | 150000 | 13922946600 | 21600 | 21650 | 21700 | 21600 | 7440 |
| 213 | 20240614 | 145900 | 13761732550 | 21650 | 21550 | 21650 | 21550 | 4330 |
| 214 | 20240614 | 145800 | 13668209150 | 21550 | 21550 | 21600 | 21550 | 4621 |
| 215 | 20240614 | 145700 | 13568555000 | 21600 | 21650 | 21700 | 21550 | 5381 |
| 216 | 20240614 | 145600 | 13452291700 | 21600 | 21700 | 21700 | 21600 | 7228 |
| 217 | 20240614 | 145500 | 13295755000 | 21650 | 21750 | 21750 | 21650 | 2746 |
| 218 | 20240614 | 145400 | 13236152900 | 21750 | 21650 | 21750 | 21650 | 6059 |
| 219 | 20240614 | 145300 | 13104590400 | 21650 | 21750 | 21800 | 21650 | 17012 |
| 220 | 20240614 | 145200 | 12735428900 | 21750 | 21750 | 21750 | 21700 | 3967 |
| 221 | 20240614 | 145100 | 12649160250 | 21750 | 21700 | 21750 | 21650 | 8712 |
| 222 | 20240614 | 145000 | 12459909850 | 21700 | 21800 | 21850 | 21650 | 41613 |
| 223 | 20240614 | 144900 | 11553350150 | 21800 | 21550 | 21800 | 21550 | 67084 |
| 224 | 20240614 | 144800 | 10099135350 | 21550 | 21400 | 21550 | 21400 | 9109 |
| 225 | 20240614 | 144700 | 9903620050 | 21450 | 21450 | 21450 | 21400 | 69 |
| 226 | 20240614 | 144600 | 9902140350 | 21400 | 21450 | 21450 | 21400 | 426 |
| 227 | 20240614 | 144500 | 9893015800 | 21450 | 21450 | 21450 | 21400 | 307 |
| 228 | 20240614 | 144400 | 9886440700 | 21450 | 21400 | 21450 | 21400 | 331 |
| 229 | 20240614 | 144300 | 9879349400 | 21450 | 21450 | 21450 | 21400 | 722 |
| 230 | 20240614 | 144200 | 9863865250 | 21450 | 21450 | 21450 | 21400 | 357 |
| 231 | 20240614 | 144100 | 9856210850 | 21450 | 21450 | 21450 | 21400 | 140 |
| 232 | 20240614 | 144000 | 9853210650 | 21450 | 21400 | 21450 | 21400 | 131 |
| 233 | 20240614 | 143900 | 9850401900 | 21450 | 21450 | 21450 | 21400 | 101 |
| 234 | 20240614 | 143800 | 9848236200 | 21400 | 21450 | 21450 | 21400 | 381 |
| 235 | 20240614 | 143700 | 9840073450 | 21450 | 21400 | 21450 | 21400 | 253 |
| 236 | 20240614 | 143600 | 9834655700 | 21450 | 21450 | 21450 | 21400 | 121 |
| 237 | 20240614 | 143500 | 9832061150 | 21400 | 21450 | 21450 | 21400 | 1181 |
| 238 | 20240614 | 143400 | 9806728850 | 21400 | 21400 | 21450 | 21400 | 2501 |
| 239 | 20240614 | 143300 | 9753206200 | 21450 | 21400 | 21450 | 21400 | 279 |
| 240 | 20240614 | 143200 | 9747229500 | 21450 | 21400 | 21450 | 21400 | 446 |
| 241 | 20240614 | 143100 | 9737681500 | 21450 | 21400 | 21450 | 21400 | 2316 |
| 242 | 20240614 | 143000 | 9688071900 | 21450 | 21450 | 21450 | 21400 | 1229 |
| 243 | 20240614 | 142900 | 9661767900 | 21450 | 21450 | 21450 | 21400 | 532 |
| 244 | 20240614 | 142800 | 9650376400 | 21450 | 21400 | 21450 | 21400 | 462 |
| 245 | 20240614 | 142700 | 9640481150 | 21450 | 21400 | 21450 | 21400 | 1131 |
| 246 | 20240614 | 142600 | 9616271900 | 21450 | 21450 | 21450 | 21400 | 99 |
| 247 | 20240614 | 142500 | 9614149450 | 21400 | 21500 | 21500 | 21400 | 174 |
| 248 | 20240614 | 142400 | 9610413900 | 21500 | 21500 | 21500 | 21400 | 2448 |
| 249 | 20240614 | 142300 | 9557988050 | 21500 | 21450 | 21500 | 21450 | 391 |
| 250 | 20240614 | 142200 | 9549595750 | 21450 | 21450 | 21450 | 21400 | 1919 |
| 251 | 20240614 | 142100 | 9508433300 | 21450 | 21450 | 21450 | 21400 | 496 |
| 252 | 20240614 | 142000 | 9497809600 | 21400 | 21450 | 21450 | 21400 | 97 |
| 253 | 20240614 | 141900 | 9495730150 | 21450 | 21450 | 21450 | 21400 | 62 |
| 254 | 20240614 | 141800 | 9494400450 | 21450 | 21450 | 21450 | 21450 | 165 |
| 255 | 20240614 | 141700 | 9490861200 | 21400 | 21450 | 21450 | 21400 | 201 |
| 256 | 20240614 | 141600 | 9486549800 | 21450 | 21400 | 21450 | 21350 | 4585 |
| 257 | 20240614 | 141500 | 9388428800 | 21400 | 21450 | 21450 | 21400 | 6601 |
| 258 | 20240614 | 141400 | 9247159300 | 21400 | 21450 | 21450 | 21400 | 1073 |
| 259 | 20240614 | 141300 | 9224143850 | 21450 | 21450 | 21500 | 21450 | 66 |
| 260 | 20240614 | 141200 | 9222725000 | 21500 | 21500 | 21500 | 21450 | 125 |
| 261 | 20240614 | 141100 | 9220039200 | 21500 | 21450 | 21500 | 21450 | 1298 |
| 262 | 20240614 | 141000 | 9192186400 | 21500 | 21500 | 21500 | 21450 | 141 |
| 263 | 20240614 | 140900 | 9189156050 | 21450 | 21450 | 21500 | 21450 | 973 |
| 264 | 20240614 | 140800 | 9168267950 | 21450 | 21500 | 21500 | 21400 | 4543 |
| 265 | 20240614 | 140700 | 9070888950 | 21450 | 21500 | 21500 | 21450 | 161 |
| 266 | 20240614 | 140600 | 9067427500 | 21450 | 21450 | 21500 | 21450 | 128 |
| 267 | 20240614 | 140500 | 9064679250 | 21450 | 21450 | 21500 | 21450 | 1212 |
| 268 | 20240614 | 140400 | 9038679950 | 21450 | 21500 | 21500 | 21450 | 218 |
| 269 | 20240614 | 140300 | 9034002200 | 21450 | 21550 | 21550 | 21450 | 3782 |
| 270 | 20240614 | 140200 | 8952698450 | 21550 | 21550 | 21550 | 21500 | 201 |
| 271 | 20240614 | 140100 | 8948372050 | 21550 | 21500 | 21550 | 21500 | 145 |
| 272 | 20240614 | 140000 | 8945252900 | 21500 | 21550 | 21550 | 21500 | 330 |
| 273 | 20240614 | 135900 | 8938152850 | 21550 | 21550 | 21550 | 21500 | 76 |
| 274 | 20240614 | 135800 | 8936515150 | 21550 | 21500 | 21550 | 21500 | 132 |
| 275 | 20240614 | 135700 | 8933671000 | 21500 | 21500 | 21550 | 21500 | 5145 |
| 276 | 20240614 | 135600 | 8823053100 | 21500 | 21550 | 21550 | 21500 | 459 |
| 277 | 20240614 | 135500 | 8813179850 | 21550 | 21550 | 21600 | 21500 | 446 |
| 278 | 20240614 | 135400 | 8803568600 | 21550 | 21550 | 21550 | 21500 | 1210 |
| 279 | 20240614 | 135300 | 8777498400 | 21550 | 21550 | 21550 | 21500 | 1108 |
| 280 | 20240614 | 135200 | 8753622500 | 21550 | 21550 | 21550 | 21500 | 198 |
| 281 | 20240614 | 135100 | 8749358150 | 21550 | 21550 | 21550 | 21500 | 84 |
| 282 | 20240614 | 135000 | 8747548850 | 21550 | 21500 | 21550 | 21500 | 174 |
| 283 | 20240614 | 134900 | 8743806700 | 21550 | 21550 | 21550 | 21500 | 375 |
| 284 | 20240614 | 134800 | 8735726100 | 21600 | 21550 | 21600 | 21500 | 1308 |
| 285 | 20240614 | 134700 | 8707546900 | 21600 | 21550 | 21600 | 21550 | 1438 |
| 286 | 20240614 | 134600 | 8676554400 | 21550 | 21550 | 21600 | 21550 | 707 |
| 287 | 20240614 | 134500 | 8661316350 | 21600 | 21600 | 21600 | 21550 | 1480 |
| 288 | 20240614 | 134400 | 8629421150 | 21600 | 21550 | 21600 | 21550 | 378 |
| 289 | 20240614 | 134300 | 8621271150 | 21600 | 21600 | 21600 | 21550 | 381 |
| 290 | 20240614 | 134200 | 8613056700 | 21600 | 21600 | 21600 | 21550 | 354 |
| 291 | 20240614 | 134100 | 8605419300 | 21600 | 21600 | 21600 | 21550 | 137 |
| 292 | 20240614 | 134000 | 8602466300 | 21550 | 21550 | 21600 | 21500 | 641 |
| 293 | 20240614 | 133900 | 8588654950 | 21550 | 21500 | 21600 | 21500 | 1215 |
| 294 | 20240614 | 133800 | 8562472950 | 21550 | 21550 | 21600 | 21500 | 2918 |
| 295 | 20240614 | 133700 | 8499591900 | 21550 | 21600 | 21600 | 21550 | 1489 |
| 296 | 20240614 | 133600 | 8467496900 | 21600 | 21550 | 21600 | 21550 | 620 |
| 297 | 20240614 | 133500 | 8454125150 | 21550 | 21600 | 21600 | 21550 | 76 |
| 298 | 20240614 | 133400 | 8452485250 | 21550 | 21550 | 21600 | 21550 | 368 |
| 299 | 20240614 | 133300 | 8444552800 | 21550 | 21550 | 21600 | 21550 | 225 |
| 300 | 20240614 | 133200 | 8439697500 | 21550 | 21550 | 21600 | 21550 | 608 |
| 301 | 20240614 | 133100 | 8426594500 | 21600 | 21650 | 21650 | 21550 | 839 |
| 302 | 20240614 | 133000 | 8408480250 | 21650 | 21650 | 21650 | 21600 | 1552 |
| 303 | 20240614 | 132900 | 8374922650 | 21600 | 21600 | 21650 | 21550 | 1698 |
| 304 | 20240614 | 132800 | 8338247300 | 21550 | 21600 | 21650 | 21550 | 3894 |
| 305 | 20240614 | 132700 | 8254136600 | 21600 | 21550 | 21600 | 21550 | 1262 |
| 306 | 20240614 | 132600 | 8226929100 | 21600 | 21650 | 21650 | 21550 | 3140 |
| 307 | 20240614 | 132500 | 8159117600 | 21600 | 21650 | 21650 | 21600 | 3033 |
| 308 | 20240614 | 132400 | 8093508350 | 21650 | 21650 | 21650 | 21600 | 2780 |
| 309 | 20240614 | 132300 | 8033361150 | 21650 | 21450 | 21650 | 21450 | 79628 |
| 310 | 20240614 | 132200 | 6317575400 | 21450 | 21450 | 21500 | 21450 | 241 |
| 311 | 20240614 | 132100 | 6312394150 | 21450 | 21500 | 21500 | 21450 | 631 |
| 312 | 20240614 | 132000 | 6298853000 | 21500 | 21500 | 21500 | 21450 | 262 |
| 313 | 20240614 | 131900 | 6293229650 | 21450 | 21500 | 21500 | 21450 | 647 |
| 314 | 20240614 | 131800 | 6279351100 | 21450 | 21500 | 21500 | 21450 | 686 |
| 315 | 20240614 | 131700 | 6264634950 | 21500 | 21400 | 21500 | 21400 | 4293 |
| 316 | 20240614 | 131600 | 6172527600 | 21450 | 21450 | 21450 | 21400 | 1096 |
| 317 | 20240614 | 131500 | 6149018650 | 21450 | 21450 | 21450 | 21400 | 190 |
| 318 | 20240614 | 131400 | 6144949850 | 21400 | 21450 | 21450 | 21400 | 241 |
| 319 | 20240614 | 131300 | 6139784250 | 21400 | 21400 | 21450 | 21400 | 457 |
| 320 | 20240614 | 131200 | 6130003400 | 21400 | 21450 | 21450 | 21400 | 157 |
| 321 | 20240614 | 131100 | 6126639350 | 21450 | 21450 | 21450 | 21400 | 2127 |
| 322 | 20240614 | 131000 | 6081066400 | 21450 | 21450 | 21450 | 21400 | 611 |
| 323 | 20240614 | 130900 | 6067963100 | 21450 | 21450 | 21450 | 21400 | 1217 |
| 324 | 20240614 | 130800 | 6041866700 | 21450 | 21400 | 21450 | 21400 | 203 |
| 325 | 20240614 | 130700 | 6037520300 | 21400 | 21450 | 21450 | 21400 | 1460 |
| 326 | 20240614 | 130600 | 6006260000 | 21450 | 21500 | 21500 | 21450 | 1504 |
| 327 | 20240614 | 130500 | 5973996000 | 21500 | 21450 | 21500 | 21450 | 3109 |
| 328 | 20240614 | 130400 | 5907307650 | 21500 | 21450 | 21500 | 21450 | 440 |
| 329 | 20240614 | 130300 | 5897862450 | 21500 | 21500 | 21500 | 21450 | 134 |
| 330 | 20240614 | 130200 | 5894987200 | 21500 | 21500 | 21500 | 21450 | 276 |
| 331 | 20240614 | 130100 | 5889066250 | 21450 | 21450 | 21500 | 21450 | 871 |
| 332 | 20240614 | 130000 | 5870382900 | 21500 | 21450 | 21500 | 21450 | 77 |
| 333 | 20240614 | 125900 | 5868730100 | 21500 | 21450 | 21500 | 21450 | 113 |
| 334 | 20240614 | 125800 | 5866304900 | 21450 | 21500 | 21500 | 21450 | 405 |
| 335 | 20240614 | 125700 | 5857612350 | 21450 | 21450 | 21500 | 21450 | 175 |
| 336 | 20240614 | 125600 | 5853855650 | 21500 | 21450 | 21500 | 21450 | 714 |
| 337 | 20240614 | 125500 | 5838537300 | 21500 | 21450 | 21500 | 21450 | 142 |
| 338 | 20240614 | 125400 | 5835488550 | 21450 | 21450 | 21500 | 21400 | 406 |
| 339 | 20240614 | 125300 | 5826779650 | 21450 | 21450 | 21450 | 21450 | 218 |
| 340 | 20240614 | 125200 | 5822103550 | 21450 | 21500 | 21500 | 21400 | 750 |
| 341 | 20240614 | 125100 | 5806017400 | 21500 | 21450 | 21500 | 21400 | 2099 |
| 342 | 20240614 | 125000 | 5760989450 | 21450 | 21500 | 21500 | 21450 | 952 |
| 343 | 20240614 | 124900 | 5740545200 | 21500 | 21500 | 21500 | 21450 | 700 |
| 344 | 20240614 | 124800 | 5725506950 | 21450 | 21500 | 21500 | 21450 | 446 |
| 345 | 20240614 | 124700 | 5715937800 | 21500 | 21450 | 21500 | 21450 | 483 |
| 346 | 20240614 | 124600 | 5705576100 | 21450 | 21450 | 21500 | 21450 | 560 |
| 347 | 20240614 | 124500 | 5693560850 | 21450 | 21450 | 21500 | 21450 | 933 |
| 348 | 20240614 | 124400 | 5673509800 | 21450 | 21500 | 21500 | 21450 | 337 |
| 349 | 20240614 | 124300 | 5666275500 | 21450 | 21500 | 21500 | 21450 | 223 |
| 350 | 20240614 | 124200 | 5661490000 | 21500 | 21450 | 21500 | 21450 | 498 |
| 351 | 20240614 | 124100 | 5650805200 | 21500 | 21450 | 21500 | 21450 | 181 |
| 352 | 20240614 | 124000 | 5646917250 | 21450 | 21450 | 21500 | 21450 | 65 |
| 353 | 20240614 | 123900 | 5645521600 | 21450 | 21500 | 21500 | 21450 | 361 |
| 354 | 20240614 | 123800 | 5637777150 | 21450 | 21450 | 21500 | 21450 | 346 |
| 355 | 20240614 | 123700 | 5630347900 | 21450 | 21500 | 21500 | 21450 | 1092 |
| 356 | 20240614 | 123600 | 5606909850 | 21500 | 21450 | 21500 | 21450 | 132 |
| 357 | 20240614 | 123500 | 5604078100 | 21450 | 21450 | 21500 | 21450 | 418 |
| 358 | 20240614 | 123400 | 5595111950 | 21500 | 21500 | 21500 | 21450 | 1197 |
| 359 | 20240614 | 123300 | 5569418550 | 21500 | 21450 | 21500 | 21450 | 1059 |
| 360 | 20240614 | 123200 | 5546700200 | 21450 | 21500 | 21500 | 21450 | 510 |
| 361 | 20240614 | 123100 | 5535735300 | 21500 | 21400 | 21500 | 21400 | 4689 |
| 362 | 20240614 | 123000 | 5435156050 | 21450 | 21450 | 21450 | 21400 | 94 |
| 363 | 20240614 | 122900 | 5433140450 | 21450 | 21450 | 21450 | 21400 | 262 |
| 364 | 20240614 | 122800 | 5427521550 | 21450 | 21450 | 21450 | 21400 | 324 |
| 365 | 20240614 | 122700 | 5420582750 | 21450 | 21400 | 21450 | 21400 | 181 |
| 366 | 20240614 | 122600 | 5416708100 | 21400 | 21400 | 21450 | 21400 | 51 |
| 367 | 20240614 | 122500 | 5415616050 | 21450 | 21450 | 21450 | 21400 | 173 |
| 368 | 20240614 | 122400 | 5411905250 | 21450 | 21400 | 21450 | 21400 | 28 |
| 369 | 20240614 | 122300 | 5411305750 | 21400 | 21400 | 21450 | 21400 | 218 |
| 370 | 20240614 | 122200 | 5406640500 | 21400 | 21450 | 21450 | 21400 | 487 |
| 371 | 20240614 | 122100 | 5396218600 | 21450 | 21450 | 21450 | 21400 | 635 |
| 372 | 20240614 | 122000 | 5382617300 | 21450 | 21450 | 21450 | 21400 | 3531 |
| 373 | 20240614 | 121900 | 5306897400 | 21450 | 21450 | 21450 | 21400 | 720 |
| 374 | 20240614 | 121800 | 5291487750 | 21400 | 21400 | 21400 | 21400 | 528 |
| 375 | 20240614 | 121700 | 5280188550 | 21400 | 21450 | 21450 | 21400 | 405 |
| 376 | 20240614 | 121600 | 5271516300 | 21450 | 21450 | 21450 | 21400 | 228 |
| 377 | 20240614 | 121500 | 5266635800 | 21450 | 21400 | 21450 | 21400 | 237 |
| 378 | 20240614 | 121400 | 5261552700 | 21450 | 21400 | 21450 | 21400 | 516 |
| 379 | 20240614 | 121300 | 5250507600 | 21450 | 21400 | 21450 | 21400 | 150 |
| 380 | 20240614 | 121200 | 5247293650 | 21400 | 21450 | 21450 | 21400 | 2096 |
| 381 | 20240614 | 121100 | 5202436850 | 21450 | 21450 | 21450 | 21400 | 625 |
| 382 | 20240614 | 121000 | 5189030700 | 21450 | 21450 | 21450 | 21450 | 99 |
| 383 | 20240614 | 120900 | 5186907150 | 21450 | 21450 | 21450 | 21450 | 43 |
| 384 | 20240614 | 120800 | 5185984800 | 21450 | 21450 | 21450 | 21400 | 913 |
| 385 | 20240614 | 120700 | 5166401650 | 21400 | 21450 | 21450 | 21400 | 645 |
| 386 | 20240614 | 120600 | 5152566450 | 21450 | 21450 | 21450 | 21400 | 25 |
| 387 | 20240614 | 120500 | 5152030500 | 21450 | 21450 | 21450 | 21450 | 115 |
| 388 | 20240614 | 120400 | 5149563750 | 21450 | 21450 | 21450 | 21400 | 295 |
| 389 | 20240614 | 120300 | 5143236950 | 21450 | 21450 | 21450 | 21400 | 134 |
| 390 | 20240614 | 120200 | 5140362750 | 21400 | 21450 | 21450 | 21400 | 139 |
| 391 | 20240614 | 120100 | 5137384750 | 21450 | 21400 | 21450 | 21400 | 993 |
| 392 | 20240614 | 120000 | 5116118600 | 21400 | 21400 | 21450 | 21400 | 379 |
| 393 | 20240614 | 115900 | 5107990950 | 21400 | 21400 | 21450 | 21400 | 331 |
| 394 | 20240614 | 115800 | 5100907150 | 21400 | 21400 | 21450 | 21400 | 398 |
| 395 | 20240614 | 115700 | 5092384900 | 21400 | 21450 | 21450 | 21400 | 316 |
| 396 | 20240614 | 115600 | 5085613750 | 21400 | 21450 | 21450 | 21400 | 355 |
| 397 | 20240614 | 115500 | 5078005700 | 21450 | 21450 | 21450 | 21400 | 1596 |
| 398 | 20240614 | 115400 | 5043771750 | 21400 | 21400 | 21450 | 21400 | 321 |
| 399 | 20240614 | 115300 | 5036891900 | 21400 | 21350 | 21450 | 21350 | 3529 |
| 400 | 20240614 | 115200 | 4961343200 | 21400 | 21350 | 21400 | 21350 | 110 |
| 401 | 20240614 | 115100 | 4958994200 | 21400 | 21400 | 21400 | 21350 | 710 |
| 402 | 20240614 | 115000 | 4943825400 | 21350 | 21350 | 21400 | 21350 | 62 |
| 403 | 20240614 | 114900 | 4942501400 | 21350 | 21350 | 21400 | 21350 | 307 |
| 404 | 20240614 | 114800 | 4935945650 | 21350 | 21350 | 21400 | 21350 | 1484 |
| 405 | 20240614 | 114700 | 4904195100 | 21350 | 21350 | 21400 | 21350 | 326 |
| 406 | 20240614 | 114600 | 4897233250 | 21400 | 21350 | 21400 | 21350 | 203 |
| 407 | 20240614 | 114500 | 4892896400 | 21350 | 21350 | 21400 | 21350 | 881 |
| 408 | 20240614 | 114400 | 4874081950 | 21350 | 21400 | 21400 | 21350 | 1390 |
| 409 | 20240614 | 114300 | 4844366650 | 21400 | 21400 | 21400 | 21350 | 1238 |
| 410 | 20240614 | 114200 | 4817931150 | 21400 | 21400 | 21400 | 21350 | 241 |
| 411 | 20240614 | 114100 | 4812777500 | 21400 | 21400 | 21400 | 21350 | 672 |
| 412 | 20240614 | 114000 | 4798428300 | 21350 | 21400 | 21400 | 21350 | 1195 |
| 413 | 20240614 | 113900 | 4772860150 | 21350 | 21400 | 21450 | 21350 | 2996 |
| 414 | 20240614 | 113800 | 4708729750 | 21400 | 21450 | 21450 | 21400 | 208 |
| 415 | 20240614 | 113700 | 4704273750 | 21450 | 21450 | 21450 | 21400 | 270 |
| 416 | 20240614 | 113600 | 4698485550 | 21450 | 21450 | 21450 | 21400 | 638 |
| 417 | 20240614 | 113500 | 4684801950 | 21450 | 21450 | 21500 | 21400 | 2184 |
| 418 | 20240614 | 113400 | 4637961500 | 21450 | 21500 | 21500 | 21450 | 1886 |
| 419 | 20240614 | 113300 | 4597460450 | 21450 | 21450 | 21500 | 21450 | 1746 |
| 420 | 20240614 | 113200 | 4559948500 | 21500 | 21550 | 21550 | 21450 | 2249 |
| 421 | 20240614 | 113100 | 4511606550 | 21500 | 21500 | 21550 | 21500 | 3323 |
| 422 | 20240614 | 113000 | 4440155150 | 21550 | 21500 | 21550 | 21450 | 10529 |
| 423 | 20240614 | 112900 | 4213778250 | 21500 | 21450 | 21500 | 21450 | 4404 |
| 424 | 20240614 | 112800 | 4119107200 | 21450 | 21400 | 21500 | 21400 | 7466 |
| 425 | 20240614 | 112700 | 3958973600 | 21450 | 21400 | 21450 | 21400 | 3226 |
| 426 | 20240614 | 112600 | 3889795550 | 21450 | 21450 | 21450 | 21400 | 1763 |
| 427 | 20240614 | 112500 | 3852005250 | 21450 | 21450 | 21450 | 21400 | 778 |
| 428 | 20240614 | 112400 | 3835319350 | 21400 | 21400 | 21450 | 21350 | 3498 |
| 429 | 20240614 | 112300 | 3760487100 | 21400 | 21400 | 21400 | 21350 | 1003 |
| 430 | 20240614 | 112200 | 3739027200 | 21400 | 21400 | 21400 | 21350 | 693 |
| 431 | 20240614 | 112100 | 3724198500 | 21400 | 21350 | 21400 | 21350 | 7513 |
| 432 | 20240614 | 112000 | 3563453900 | 21300 | 21350 | 21350 | 21300 | 6984 |
| 433 | 20240614 | 111900 | 3414349600 | 21350 | 21300 | 21350 | 21300 | 2805 |
| 434 | 20240614 | 111800 | 3354482700 | 21300 | 21300 | 21350 | 21200 | 18102 |
| 435 | 20240614 | 111700 | 2969199950 | 21300 | 21250 | 21300 | 21250 | 1337 |
| 436 | 20240614 | 111600 | 2940750200 | 21300 | 21250 | 21300 | 21250 | 303 |
| 437 | 20240614 | 111500 | 2934303400 | 21250 | 21200 | 21300 | 21200 | 13561 |
| 438 | 20240614 | 111400 | 2646285400 | 21200 | 21200 | 21200 | 21150 | 159 |
| 439 | 20240614 | 111300 | 2642914700 | 21150 | 21150 | 21200 | 21100 | 3306 |
| 440 | 20240614 | 111200 | 2572994250 | 21150 | 21200 | 21200 | 21150 | 1877 |
| 441 | 20240614 | 111100 | 2533210850 | 21200 | 21200 | 21200 | 21100 | 2383 |
| 442 | 20240614 | 111000 | 2482698150 | 21100 | 21100 | 21200 | 21100 | 907 |
| 443 | 20240614 | 110900 | 2463543350 | 21100 | 21150 | 21150 | 21100 | 647 |
| 444 | 20240614 | 110800 | 2449864800 | 21150 | 21150 | 21150 | 21100 | 218 |
| 445 | 20240614 | 110700 | 2445264100 | 21150 | 21150 | 21150 | 21100 | 538 |
| 446 | 20240614 | 110600 | 2433886900 | 21150 | 21150 | 21150 | 21100 | 1087 |
| 447 | 20240614 | 110500 | 2410941500 | 21100 | 21150 | 21200 | 21100 | 673 |
| 448 | 20240614 | 110400 | 2396692950 | 21150 | 21200 | 21200 | 21150 | 44 |
| 449 | 20240614 | 110300 | 2395761700 | 21150 | 21150 | 21200 | 21150 | 242 |
| 450 | 20240614 | 110200 | 2390642850 | 21150 | 21150 | 21150 | 21100 | 798 |
| 451 | 20240614 | 110100 | 2373768550 | 21200 | 21200 | 21200 | 21200 | 243 |
| 452 | 20240614 | 110000 | 2368616950 | 21200 | 21200 | 21200 | 21150 | 121 |
| 453 | 20240614 | 105900 | 2366051850 | 21200 | 21200 | 21200 | 21100 | 1391 |
| 454 | 20240614 | 105800 | 2336633550 | 21200 | 21200 | 21250 | 21150 | 1504 |
| 455 | 20240614 | 105700 | 2304752300 | 21200 | 21200 | 21250 | 21200 | 1537 |
| 456 | 20240614 | 105600 | 2272116850 | 21200 | 21200 | 21200 | 21150 | 5454 |
| 457 | 20240614 | 105500 | 2156497300 | 21200 | 21150 | 21200 | 21100 | 2367 |
| 458 | 20240614 | 105400 | 2106400000 | 21150 | 21200 | 21200 | 21150 | 550 |
| 459 | 20240614 | 105300 | 2094742050 | 21200 | 21200 | 21200 | 21150 | 384 |
| 460 | 20240614 | 105200 | 2086602300 | 21200 | 21150 | 21200 | 21150 | 2322 |
| 461 | 20240614 | 105100 | 2037490200 | 21100 | 21050 | 21150 | 21050 | 10326 |
| 462 | 20240614 | 105000 | 1819490750 | 21050 | 21100 | 21100 | 21050 | 63 |
| 463 | 20240614 | 104900 | 1818164350 | 21100 | 21100 | 21100 | 21050 | 631 |
| 464 | 20240614 | 104800 | 1804850500 | 21100 | 21050 | 21100 | 21000 | 350 |
| 465 | 20240614 | 104700 | 1797482700 | 21100 | 21100 | 21100 | 21050 | 638 |
| 466 | 20240614 | 104600 | 1784051900 | 21050 | 21050 | 21050 | 21050 | 125 |
| 467 | 20240614 | 104500 | 1781420650 | 21050 | 21100 | 21100 | 21050 | 717 |
| 468 | 20240614 | 104400 | 1766306600 | 21050 | 21050 | 21100 | 21050 | 433 |
| 469 | 20240614 | 104300 | 1757191850 | 21050 | 21000 | 21100 | 21000 | 3212 |
| 470 | 20240614 | 104200 | 1689538500 | 21000 | 21000 | 21050 | 20950 | 579 |
| 471 | 20240614 | 104100 | 1677372150 | 21000 | 20950 | 21050 | 20900 | 3491 |
| 472 | 20240614 | 104000 | 1604093650 | 20950 | 20950 | 21000 | 20950 | 974 |
| 473 | 20240614 | 103900 | 1583643450 | 21000 | 21000 | 21000 | 20950 | 1565 |
| 474 | 20240614 | 103800 | 1550840800 | 21000 | 20950 | 21000 | 20950 | 275 |
| 475 | 20240614 | 103700 | 1545069650 | 20950 | 21000 | 21000 | 20900 | 690 |
| 476 | 20240614 | 103600 | 1530613650 | 20950 | 20950 | 20950 | 20900 | 969 |
| 477 | 20240614 | 103500 | 1510314600 | 20950 | 20950 | 20950 | 20900 | 710 |
| 478 | 20240614 | 103400 | 1495447550 | 20950 | 21000 | 21000 | 20950 | 800 |
| 479 | 20240614 | 103300 | 1478677550 | 20950 | 21000 | 21000 | 20950 | 506 |
| 480 | 20240614 | 103200 | 1468076800 | 21000 | 21000 | 21000 | 21000 | 38 |
| 481 | 20240614 | 103100 | 1467278800 | 21000 | 21000 | 21050 | 21000 | 424 |
| 482 | 20240614 | 103000 | 1458374250 | 21000 | 21050 | 21050 | 21000 | 372 |
| 483 | 20240614 | 102900 | 1450561650 | 21000 | 21050 | 21050 | 20950 | 113 |
| 484 | 20240614 | 102800 | 1448190150 | 21050 | 21000 | 21050 | 20950 | 355 |
| 485 | 20240614 | 102700 | 1440739350 | 21000 | 20950 | 21050 | 20950 | 4390 |
| 486 | 20240614 | 102600 | 1348632450 | 20950 | 20900 | 20950 | 20900 | 234 |
| 487 | 20240614 | 102500 | 1343730650 | 20950 | 20950 | 20950 | 20850 | 281 |
| 488 | 20240614 | 102400 | 1337853400 | 20950 | 20950 | 20950 | 20900 | 568 |
| 489 | 20240614 | 102300 | 1325980700 | 20900 | 20950 | 20950 | 20900 | 402 |
| 490 | 20240614 | 102200 | 1317578250 | 20950 | 20900 | 20950 | 20900 | 128 |
| 491 | 20240614 | 102100 | 1314897350 | 20950 | 20950 | 20950 | 20900 | 80 |
| 492 | 20240614 | 102000 | 1313221850 | 20950 | 20950 | 20950 | 20900 | 1137 |
| 493 | 20240614 | 101900 | 1289457600 | 20950 | 20950 | 20950 | 20900 | 70 |
| 494 | 20240614 | 101800 | 1287991200 | 20950 | 20950 | 20950 | 20900 | 18 |
| 495 | 20240614 | 101700 | 1287614200 | 20950 | 20950 | 20950 | 20900 | 100 |
| 496 | 20240614 | 101600 | 1285522950 | 20950 | 20950 | 20950 | 20950 | 26 |
| 497 | 20240614 | 101500 | 1284978250 | 20950 | 20950 | 20950 | 20900 | 102 |
| 498 | 20240614 | 101400 | 1282844800 | 20950 | 20950 | 20950 | 20900 | 48 |
| 499 | 20240614 | 101300 | 1281839250 | 20950 | 20950 | 20950 | 20950 | 19 |
| 500 | 20240614 | 101200 | 1281441200 | 20950 | 20950 | 20950 | 20900 | 605 |
| 501 | 20240614 | 101100 | 1268795550 | 20950 | 20900 | 20950 | 20900 | 402 |
| 502 | 20240614 | 101000 | 1260392500 | 20900 | 20900 | 20900 | 20850 | 412 |
| 503 | 20240614 | 100900 | 1251782650 | 20850 | 20900 | 20900 | 20850 | 91 |
| 504 | 20240614 | 100800 | 1249884000 | 20900 | 20900 | 20900 | 20850 | 1815 |
| 505 | 20240614 | 100700 | 1211969450 | 20900 | 20900 | 20900 | 20850 | 26 |
| 506 | 20240614 | 100600 | 1211426550 | 20900 | 20900 | 20900 | 20900 | 18 |
| 507 | 20240614 | 100500 | 1211050350 | 20900 | 20850 | 20900 | 20850 | 130 |
| 508 | 20240614 | 100400 | 1208335400 | 20900 | 20900 | 20900 | 20850 | 129 |
| 509 | 20240614 | 100300 | 1205643800 | 20900 | 20900 | 20900 | 20900 | 23 |
| 510 | 20240614 | 100200 | 1205163100 | 20900 | 20900 | 20900 | 20850 | 18 |
| 511 | 20240614 | 100100 | 1204786950 | 20900 | 20950 | 20950 | 20850 | 2074 |
| 512 | 20240614 | 100000 | 1161535850 | 20950 | 20900 | 20950 | 20850 | 538 |
| 513 | 20240614 | 095900 | 1150291300 | 20900 | 20900 | 20900 | 20850 | 162 |
| 514 | 20240614 | 095800 | 1146905550 | 20900 | 20900 | 20900 | 20900 | 1029 |
| 515 | 20240614 | 095700 | 1125399450 | 20900 | 20900 | 20900 | 20850 | 499 |
| 516 | 20240614 | 095600 | 1114978900 | 20900 | 20900 | 20900 | 20850 | 36 |
| 517 | 20240614 | 095500 | 1114226550 | 20900 | 20900 | 20950 | 20900 | 208 |
| 518 | 20240614 | 095400 | 1109878300 | 20900 | 20900 | 20900 | 20900 | 324 |
| 519 | 20240614 | 095300 | 1103106700 | 20900 | 20900 | 20900 | 20850 | 389 |
| 520 | 20240614 | 095200 | 1094994100 | 20900 | 20850 | 20950 | 20850 | 826 |
| 521 | 20240614 | 095100 | 1077755000 | 20900 | 20900 | 20950 | 20850 | 1400 |
| 522 | 20240614 | 095000 | 1048497500 | 20900 | 20900 | 20900 | 20850 | 133 |
| 523 | 20240614 | 094900 | 1045722850 | 20900 | 20900 | 20900 | 20850 | 611 |
| 524 | 20240614 | 094800 | 1032980500 | 20900 | 20950 | 20950 | 20900 | 131 |
| 525 | 20240614 | 094700 | 1030242450 | 20900 | 20950 | 20950 | 20900 | 1122 |
| 526 | 20240614 | 094600 | 1006788650 | 20950 | 20900 | 20950 | 20900 | 76 |
| 527 | 20240614 | 094500 | 1005199050 | 20900 | 20900 | 20950 | 20850 | 972 |
| 528 | 20240614 | 094400 | 984886100 | 20900 | 20950 | 20950 | 20900 | 207 |
| 529 | 20240614 | 094300 | 980559050 | 20950 | 20900 | 20950 | 20900 | 561 |
| 530 | 20240614 | 094200 | 968828050 | 20950 | 20900 | 20950 | 20900 | 692 |
| 531 | 20240614 | 094100 | 954360950 | 20900 | 20900 | 20900 | 20900 | 884 |
| 532 | 20240614 | 094000 | 935885350 | 20900 | 20900 | 20900 | 20850 | 232 |
| 533 | 20240614 | 093900 | 931045850 | 20900 | 20900 | 20900 | 20850 | 287 |
| 534 | 20240614 | 093800 | 925054000 | 20900 | 20950 | 20950 | 20900 | 1362 |
| 535 | 20240614 | 093700 | 896586450 | 20950 | 20950 | 20950 | 20900 | 637 |
| 536 | 20240614 | 093600 | 883263050 | 20950 | 20950 | 20950 | 20900 | 817 |
| 537 | 20240614 | 093500 | 866186150 | 20900 | 20900 | 20950 | 20900 | 373 |
| 538 | 20240614 | 093400 | 858389250 | 20950 | 21000 | 21000 | 20900 | 5796 |
| 539 | 20240614 | 093300 | 737148900 | 21050 | 21000 | 21050 | 20950 | 679 |
| 540 | 20240614 | 093200 | 722910400 | 21000 | 21050 | 21050 | 20950 | 99 |
| 541 | 20240614 | 093100 | 720830500 | 21050 | 21050 | 21050 | 21000 | 336 |
| 542 | 20240614 | 093000 | 713772700 | 21050 | 21000 | 21050 | 21000 | 1959 |
| 543 | 20240614 | 092900 | 672631350 | 21050 | 21050 | 21050 | 21000 | 1361 |
| 544 | 20240614 | 092800 | 644049050 | 21050 | 21000 | 21050 | 20950 | 2577 |
| 545 | 20240614 | 092700 | 589967400 | 21000 | 21000 | 21000 | 20950 | 148 |
| 546 | 20240614 | 092600 | 586863400 | 20950 | 21000 | 21000 | 20950 | 317 |
| 547 | 20240614 | 092500 | 580220150 | 20950 | 21000 | 21000 | 20950 | 569 |
| 548 | 20240614 | 092400 | 568298250 | 20950 | 21000 | 21000 | 20950 | 158 |
| 549 | 20240614 | 092300 | 564981500 | 21000 | 21000 | 21000 | 20950 | 140 |
| 550 | 20240614 | 092200 | 562047850 | 21000 | 21000 | 21000 | 20950 | 264 |
| 551 | 20240614 | 092100 | 556511650 | 21000 | 20950 | 21000 | 20950 | 352 |
| 552 | 20240614 | 092000 | 549131700 | 21000 | 21050 | 21050 | 20950 | 1403 |
| 553 | 20240614 | 091900 | 519670150 | 21050 | 21050 | 21050 | 21000 | 248 |
| 554 | 20240614 | 091800 | 514461350 | 21050 | 21050 | 21050 | 21050 | 231 |
| 555 | 20240614 | 091700 | 509598800 | 21050 | 21000 | 21050 | 21000 | 232 |
| 556 | 20240614 | 091600 | 504722600 | 21000 | 21050 | 21050 | 21000 | 656 |
| 557 | 20240614 | 091500 | 490944450 | 21050 | 21050 | 21050 | 21000 | 110 |
| 558 | 20240614 | 091400 | 488630100 | 21050 | 21050 | 21050 | 21000 | 505 |
| 559 | 20240614 | 091300 | 478003450 | 21050 | 21050 | 21050 | 21000 | 612 |
| 560 | 20240614 | 091200 | 465120950 | 21100 | 21000 | 21100 | 21000 | 1569 |
| 561 | 20240614 | 091100 | 432121950 | 21050 | 21050 | 21050 | 21000 | 151 |
| 562 | 20240614 | 091000 | 428945400 | 21050 | 21000 | 21050 | 21000 | 1485 |
| 563 | 20240614 | 090900 | 397745200 | 21000 | 21000 | 21000 | 20950 | 738 |
| 564 | 20240614 | 090800 | 382255800 | 20950 | 21000 | 21000 | 20950 | 818 |
| 565 | 20240614 | 090700 | 365082950 | 21050 | 21050 | 21050 | 21000 | 2211 |
| 566 | 20240614 | 090600 | 318541450 | 21100 | 21150 | 21150 | 21050 | 3361 |
| 567 | 20240614 | 090500 | 247630400 | 21100 | 21100 | 21100 | 21050 | 1381 |
| 568 | 20240614 | 090400 | 218506700 | 21100 | 21100 | 21100 | 21050 | 1585 |
| 569 | 20240614 | 090300 | 185073750 | 21100 | 21000 | 21100 | 21000 | 1327 |
| 570 | 20240614 | 090200 | 157131950 | 21050 | 20900 | 21050 | 20900 | 940 |
| 571 | 20240614 | 090100 | 137375750 | 20950 | 20900 | 20950 | 20850 | 2260 |
| 572 | 20240614 | 090000 | 90130750 | 20850 | 20950 | 21000 | 20850 | 4308 |