33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 190400 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 76928 |
| 3 | 20240614 | 190300 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20240614 | 190200 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20240614 | 190100 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20240614 | 190000 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20240614 | 185900 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20240614 | 185800 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20240614 | 185700 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20240614 | 185600 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20240614 | 185500 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20240614 | 185400 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20240614 | 185300 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20240614 | 185200 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20240614 | 185100 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20240614 | 185000 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20240614 | 184900 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20240614 | 184800 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20240614 | 184700 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20240614 | 184600 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20240614 | 184500 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20240614 | 184400 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20240614 | 184300 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20240614 | 184200 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20240614 | 184100 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20240614 | 184000 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20240614 | 183900 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20240614 | 183800 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20240614 | 183700 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20240614 | 183600 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20240614 | 183500 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20240614 | 183400 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 76928 |
| 33 | 20240614 | 183300 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20240614 | 183200 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20240614 | 183100 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20240614 | 183000 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20240614 | 182900 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20240614 | 182800 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20240614 | 182700 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20240614 | 182600 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20240614 | 182500 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20240614 | 182400 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20240614 | 182300 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20240614 | 182200 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20240614 | 182100 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20240614 | 182000 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20240614 | 181900 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20240614 | 181800 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20240614 | 181700 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20240614 | 181600 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20240614 | 181500 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20240614 | 181400 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20240614 | 181300 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20240614 | 181200 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20240614 | 181100 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20240614 | 181000 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20240614 | 180900 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20240614 | 180800 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20240614 | 180700 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20240614 | 180600 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20240614 | 180500 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20240614 | 180400 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 76928 |
| 63 | 20240614 | 180300 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20240614 | 180200 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20240614 | 180100 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20240614 | 180000 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20240614 | 175900 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20240614 | 175800 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20240614 | 175700 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20240614 | 175600 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20240614 | 175500 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20240614 | 175400 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20240614 | 175300 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20240614 | 175200 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20240614 | 175100 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20240614 | 175000 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20240614 | 174900 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20240614 | 174800 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20240614 | 174700 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20240614 | 174600 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20240614 | 174500 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20240614 | 174400 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20240614 | 174300 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20240614 | 174200 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20240614 | 174100 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20240614 | 174000 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20240614 | 173900 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20240614 | 173800 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20240614 | 173700 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20240614 | 173600 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20240614 | 173500 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20240614 | 173400 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 76928 |
| 93 | 20240614 | 173300 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20240614 | 173200 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20240614 | 173100 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20240614 | 173000 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20240614 | 172900 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20240614 | 172800 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20240614 | 172700 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20240614 | 172600 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20240614 | 172500 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20240614 | 172400 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20240614 | 172300 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20240614 | 172200 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20240614 | 172100 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20240614 | 172000 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20240614 | 171900 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20240614 | 171800 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20240614 | 171700 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20240614 | 171600 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20240614 | 171500 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20240614 | 171400 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20240614 | 171300 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20240614 | 171200 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20240614 | 171100 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20240614 | 171000 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20240614 | 170900 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20240614 | 170800 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20240614 | 170700 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20240614 | 170600 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20240614 | 170500 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20240614 | 170400 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 76928 |
| 123 | 20240614 | 170300 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20240614 | 170200 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20240614 | 170100 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20240614 | 170000 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20240614 | 165900 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20240614 | 165800 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20240614 | 165700 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20240614 | 165600 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20240614 | 165500 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20240614 | 165400 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20240614 | 165300 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20240614 | 165200 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20240614 | 165100 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20240614 | 165000 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20240614 | 164900 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20240614 | 164800 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20240614 | 164700 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20240614 | 164600 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20240614 | 164500 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20240614 | 164400 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20240614 | 164300 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20240614 | 164200 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20240614 | 164100 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20240614 | 164000 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20240614 | 163900 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20240614 | 163800 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20240614 | 163700 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20240614 | 163600 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20240614 | 163500 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20240614 | 163400 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 76928 |
| 153 | 20240614 | 163300 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20240614 | 163200 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20240614 | 163100 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20240614 | 163000 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20240614 | 162900 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20240614 | 162800 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20240614 | 162700 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20240614 | 162600 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20240614 | 162500 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20240614 | 162400 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20240614 | 162300 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20240614 | 162200 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20240614 | 162100 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20240614 | 162000 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20240614 | 161900 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20240614 | 161800 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20240614 | 161700 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20240614 | 161600 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20240614 | 161500 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20240614 | 161400 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20240614 | 161300 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20240614 | 161200 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20240614 | 161100 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20240614 | 161000 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20240614 | 160900 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20240614 | 160800 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20240614 | 160700 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20240614 | 160600 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20240614 | 160500 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20240614 | 160400 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 76928 |
| 183 | 20240614 | 160300 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20240614 | 160200 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 185 | 20240614 | 160100 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 186 | 20240614 | 160000 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 187 | 20240614 | 155900 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 188 | 20240614 | 155800 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 189 | 20240614 | 155700 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 190 | 20240614 | 155600 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 191 | 20240614 | 155500 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 192 | 20240614 | 155400 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 193 | 20240614 | 155300 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 194 | 20240614 | 155200 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 195 | 20240614 | 155100 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 196 | 20240614 | 155000 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 197 | 20240614 | 154900 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 198 | 20240614 | 154800 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 199 | 20240614 | 154700 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 200 | 20240614 | 154600 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 201 | 20240614 | 154500 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 202 | 20240614 | 154400 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 203 | 20240614 | 154300 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 204 | 20240614 | 154200 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 205 | 20240614 | 154100 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 206 | 20240614 | 154000 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 207 | 20240614 | 153900 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 208 | 20240614 | 153800 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 209 | 20240614 | 153700 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 210 | 20240614 | 153600 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 211 | 20240614 | 153500 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 212 | 20240614 | 153400 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 76928 |
| 213 | 20240614 | 153300 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 214 | 20240614 | 153200 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 215 | 20240614 | 153100 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 216 | 20240614 | 153000 | 50107801750 | 43900 | 43900 | 43900 | 43900 | 76928 |
| 217 | 20240614 | 152900 | 46730662550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 218 | 20240614 | 152800 | 46730662550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 219 | 20240614 | 152700 | 46730662550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 220 | 20240614 | 152600 | 46730662550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 221 | 20240614 | 152500 | 46730662550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 222 | 20240614 | 152400 | 46730662550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 223 | 20240614 | 152300 | 46730662550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 224 | 20240614 | 152200 | 46730662550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 225 | 20240614 | 152100 | 46730662550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 226 | 20240614 | 152000 | 46730662550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 227 | 20240614 | 151900 | 46730662550 | 43950 | 43950 | 44000 | 43900 | 4103 |
| 228 | 20240614 | 151800 | 46550331250 | 43950 | 43900 | 44000 | 43900 | 4324 |
| 229 | 20240614 | 151700 | 46360292850 | 43950 | 43850 | 43950 | 43850 | 6590 |
| 230 | 20240614 | 151600 | 46070963050 | 43850 | 43900 | 43900 | 43850 | 1343 |
| 231 | 20240614 | 151500 | 46012031700 | 43900 | 43900 | 43950 | 43850 | 3894 |
| 232 | 20240614 | 151400 | 45841093450 | 43950 | 43900 | 43950 | 43900 | 1413 |
| 233 | 20240614 | 151300 | 45779057300 | 43900 | 43900 | 43950 | 43900 | 3669 |
| 234 | 20240614 | 151200 | 45617974500 | 43900 | 43900 | 43950 | 43850 | 3257 |
| 235 | 20240614 | 151100 | 45474980150 | 43900 | 43850 | 43950 | 43850 | 2475 |
| 236 | 20240614 | 151000 | 45366326600 | 43900 | 43900 | 43950 | 43850 | 3247 |
| 237 | 20240614 | 150900 | 45223811200 | 43950 | 43950 | 43950 | 43900 | 2489 |
| 238 | 20240614 | 150800 | 45114530200 | 43950 | 43900 | 43950 | 43850 | 6837 |
| 239 | 20240614 | 150700 | 44814370900 | 43850 | 43900 | 43900 | 43850 | 4990 |
| 240 | 20240614 | 150600 | 44595313700 | 43850 | 43900 | 43900 | 43850 | 1240 |
| 241 | 20240614 | 150500 | 44540908400 | 43900 | 43900 | 43900 | 43850 | 746 |
| 242 | 20240614 | 150400 | 44508167400 | 43900 | 43900 | 43900 | 43850 | 306 |
| 243 | 20240614 | 150300 | 44494736100 | 43900 | 43900 | 43900 | 43850 | 455 |
| 244 | 20240614 | 150200 | 44474774000 | 43900 | 43850 | 43900 | 43850 | 254 |
| 245 | 20240614 | 150100 | 44463630950 | 43850 | 43900 | 43950 | 43850 | 3244 |
| 246 | 20240614 | 150000 | 44321238650 | 43900 | 43900 | 43950 | 43900 | 427 |
| 247 | 20240614 | 145900 | 44302487900 | 43900 | 43850 | 43950 | 43850 | 3392 |
| 248 | 20240614 | 145800 | 44153588200 | 43850 | 43900 | 43900 | 43850 | 372 |
| 249 | 20240614 | 145700 | 44137273250 | 43850 | 43900 | 43900 | 43800 | 3050 |
| 250 | 20240614 | 145600 | 44003521600 | 43900 | 43950 | 43950 | 43850 | 4399 |
| 251 | 20240614 | 145500 | 43810402950 | 43950 | 43950 | 43950 | 43900 | 1979 |
| 252 | 20240614 | 145400 | 43723500150 | 43950 | 43950 | 43950 | 43900 | 1224 |
| 253 | 20240614 | 145300 | 43669706750 | 43900 | 43900 | 43950 | 43900 | 646 |
| 254 | 20240614 | 145200 | 43641343000 | 43950 | 43900 | 43950 | 43900 | 288 |
| 255 | 20240614 | 145100 | 43628695400 | 43900 | 43900 | 43950 | 43900 | 435 |
| 256 | 20240614 | 145000 | 43609594250 | 43950 | 43850 | 43950 | 43850 | 7066 |
| 257 | 20240614 | 144900 | 43299403200 | 43850 | 43850 | 43900 | 43850 | 5998 |
| 258 | 20240614 | 144800 | 43036106650 | 43900 | 43850 | 43900 | 43850 | 478 |
| 259 | 20240614 | 144700 | 43015130900 | 43850 | 43850 | 43900 | 43850 | 740 |
| 260 | 20240614 | 144600 | 42982675950 | 43900 | 43850 | 43900 | 43850 | 834 |
| 261 | 20240614 | 144500 | 42946094750 | 43900 | 43850 | 43900 | 43850 | 1814 |
| 262 | 20240614 | 144400 | 42866531650 | 43850 | 43850 | 43900 | 43800 | 902 |
| 263 | 20240614 | 144300 | 42826974450 | 43850 | 43850 | 43900 | 43800 | 6200 |
| 264 | 20240614 | 144200 | 42555102150 | 43800 | 43800 | 43850 | 43800 | 431 |
| 265 | 20240614 | 144100 | 42536215950 | 43850 | 43800 | 43850 | 43800 | 691 |
| 266 | 20240614 | 144000 | 42505944350 | 43800 | 43850 | 43900 | 43800 | 1937 |
| 267 | 20240614 | 143900 | 42421071450 | 43850 | 43850 | 43900 | 43800 | 5706 |
| 268 | 20240614 | 143800 | 42171044050 | 43850 | 43900 | 43900 | 43850 | 8283 |
| 269 | 20240614 | 143700 | 41807427300 | 43900 | 43950 | 43950 | 43850 | 15646 |
| 270 | 20240614 | 143600 | 41120583700 | 43900 | 43900 | 43950 | 43900 | 575 |
| 271 | 20240614 | 143500 | 41095331850 | 43900 | 43900 | 43950 | 43900 | 1314 |
| 272 | 20240614 | 143400 | 41037643250 | 43950 | 43900 | 43950 | 43900 | 2934 |
| 273 | 20240614 | 143300 | 40908836500 | 43900 | 43900 | 43950 | 43900 | 1818 |
| 274 | 20240614 | 143200 | 40829020800 | 43900 | 43900 | 43950 | 43900 | 152 |
| 275 | 20240614 | 143100 | 40822345250 | 43950 | 43950 | 44000 | 43900 | 1571 |
| 276 | 20240614 | 143000 | 40753299150 | 44000 | 43950 | 44000 | 43900 | 3372 |
| 277 | 20240614 | 142900 | 40605113600 | 44000 | 44000 | 44000 | 43950 | 213 |
| 278 | 20240614 | 142800 | 40595746100 | 43950 | 43950 | 44000 | 43950 | 461 |
| 279 | 20240614 | 142700 | 40575481050 | 44000 | 44000 | 44000 | 43900 | 1814 |
| 280 | 20240614 | 142600 | 40495752050 | 44000 | 44000 | 44050 | 43900 | 8062 |
| 281 | 20240614 | 142500 | 40141051900 | 43950 | 43900 | 44000 | 43900 | 3221 |
| 282 | 20240614 | 142400 | 39999505350 | 43900 | 43900 | 43950 | 43850 | 3551 |
| 283 | 20240614 | 142300 | 39843676850 | 43900 | 43900 | 43950 | 43900 | 938 |
| 284 | 20240614 | 142200 | 39802494850 | 43900 | 43900 | 43950 | 43850 | 1421 |
| 285 | 20240614 | 142100 | 39740108550 | 43900 | 44000 | 44000 | 43900 | 1517 |
| 286 | 20240614 | 142000 | 39673454200 | 43950 | 43950 | 44000 | 43900 | 3809 |
| 287 | 20240614 | 141900 | 39506178300 | 44000 | 44000 | 44000 | 43900 | 2485 |
| 288 | 20240614 | 141800 | 39396954300 | 44000 | 43950 | 44000 | 43950 | 324 |
| 289 | 20240614 | 141700 | 39382710300 | 43950 | 43950 | 44000 | 43950 | 353 |
| 290 | 20240614 | 141600 | 39367189200 | 43950 | 43950 | 44000 | 43900 | 806 |
| 291 | 20240614 | 141500 | 39331763050 | 43950 | 44000 | 44000 | 43900 | 852 |
| 292 | 20240614 | 141400 | 39294315100 | 43950 | 43900 | 44000 | 43900 | 1291 |
| 293 | 20240614 | 141300 | 39237568750 | 43900 | 43950 | 44000 | 43900 | 2264 |
| 294 | 20240614 | 141200 | 39138109950 | 44000 | 44000 | 44000 | 43950 | 860 |
| 295 | 20240614 | 141100 | 39100308000 | 43950 | 43950 | 44000 | 43950 | 1089 |
| 296 | 20240614 | 141000 | 39052442300 | 43950 | 43950 | 44000 | 43950 | 1641 |
| 297 | 20240614 | 140900 | 38980314100 | 43900 | 43900 | 43950 | 43900 | 599 |
| 298 | 20240614 | 140800 | 38954014200 | 43950 | 43900 | 43950 | 43850 | 7930 |
| 299 | 20240614 | 140700 | 38605834850 | 43950 | 43900 | 43950 | 43900 | 410 |
| 300 | 20240614 | 140600 | 38587829600 | 43900 | 43950 | 44000 | 43900 | 4105 |
| 301 | 20240614 | 140500 | 38407483000 | 43950 | 44000 | 44050 | 43950 | 173 |
| 302 | 20240614 | 140400 | 38399873750 | 44000 | 44000 | 44050 | 44000 | 859 |
| 303 | 20240614 | 140300 | 38362072350 | 44050 | 44000 | 44050 | 44000 | 940 |
| 304 | 20240614 | 140200 | 38320682000 | 44050 | 44000 | 44050 | 43950 | 5369 |
| 305 | 20240614 | 140100 | 38084591800 | 44000 | 44050 | 44050 | 44000 | 460 |
| 306 | 20240614 | 140000 | 38064342500 | 44000 | 44000 | 44050 | 43950 | 755 |
| 307 | 20240614 | 135900 | 38031125450 | 44000 | 44000 | 44050 | 43950 | 8645 |
| 308 | 20240614 | 135800 | 37650971700 | 44050 | 44050 | 44050 | 44000 | 224 |
| 309 | 20240614 | 135700 | 37641114500 | 44000 | 44000 | 44050 | 43950 | 1104 |
| 310 | 20240614 | 135600 | 37592529750 | 44000 | 44000 | 44050 | 44000 | 2551 |
| 311 | 20240614 | 135500 | 37480270400 | 44000 | 44000 | 44050 | 44000 | 507 |
| 312 | 20240614 | 135400 | 37457961500 | 44000 | 44050 | 44050 | 44000 | 667 |
| 313 | 20240614 | 135300 | 37428600900 | 44050 | 44000 | 44050 | 44000 | 2612 |
| 314 | 20240614 | 135200 | 37313571550 | 44000 | 44000 | 44050 | 44000 | 1847 |
| 315 | 20240614 | 135100 | 37232284950 | 44050 | 44000 | 44050 | 44000 | 657 |
| 316 | 20240614 | 135000 | 37203368450 | 44000 | 44050 | 44100 | 44000 | 1531 |
| 317 | 20240614 | 134900 | 37135928900 | 44050 | 44050 | 44100 | 44050 | 1042 |
| 318 | 20240614 | 134800 | 37090021700 | 44050 | 44000 | 44050 | 44000 | 1215 |
| 319 | 20240614 | 134700 | 37036504250 | 44050 | 44050 | 44100 | 44000 | 579 |
| 320 | 20240614 | 134600 | 37010999350 | 44050 | 44000 | 44050 | 44000 | 3173 |
| 321 | 20240614 | 134500 | 36871241750 | 44050 | 44000 | 44050 | 44000 | 1674 |
| 322 | 20240614 | 134400 | 36797572600 | 44000 | 44050 | 44100 | 44000 | 2116 |
| 323 | 20240614 | 134300 | 36704412600 | 44100 | 44000 | 44100 | 44000 | 2305 |
| 324 | 20240614 | 134200 | 36602881750 | 44000 | 44000 | 44050 | 44000 | 1497 |
| 325 | 20240614 | 134100 | 36536952900 | 44000 | 44050 | 44050 | 44000 | 1695 |
| 326 | 20240614 | 134000 | 36462368200 | 44050 | 44000 | 44050 | 44000 | 1111 |
| 327 | 20240614 | 133900 | 36413483550 | 44000 | 44000 | 44050 | 44000 | 497 |
| 328 | 20240614 | 133800 | 36391615450 | 44000 | 44000 | 44050 | 44000 | 1276 |
| 329 | 20240614 | 133700 | 36335438600 | 44050 | 44000 | 44050 | 44000 | 1030 |
| 330 | 20240614 | 133600 | 36290117400 | 44000 | 43950 | 44050 | 43950 | 1140 |
| 331 | 20240614 | 133500 | 36239952200 | 44000 | 44000 | 44050 | 44000 | 663 |
| 332 | 20240614 | 133400 | 36210777150 | 44050 | 44050 | 44100 | 44000 | 1244 |
| 333 | 20240614 | 133300 | 36156007750 | 44050 | 44050 | 44100 | 43950 | 4559 |
| 334 | 20240614 | 133200 | 35955300450 | 44000 | 44100 | 44100 | 44000 | 1194 |
| 335 | 20240614 | 133100 | 35902699900 | 44100 | 44050 | 44100 | 44050 | 432 |
| 336 | 20240614 | 133000 | 35883669450 | 44050 | 44050 | 44100 | 44050 | 971 |
| 337 | 20240614 | 132900 | 35840890650 | 44050 | 44050 | 44100 | 44050 | 984 |
| 338 | 20240614 | 132800 | 35797532400 | 44050 | 44150 | 44150 | 44050 | 2699 |
| 339 | 20240614 | 132700 | 35678552900 | 44100 | 44050 | 44100 | 44050 | 1776 |
| 340 | 20240614 | 132600 | 35600235150 | 44050 | 44100 | 44150 | 44050 | 1443 |
| 341 | 20240614 | 132500 | 35536612650 | 44100 | 44100 | 44150 | 44100 | 1642 |
| 342 | 20240614 | 132400 | 35464194500 | 44100 | 44100 | 44150 | 44050 | 3803 |
| 343 | 20240614 | 132300 | 35296490950 | 44100 | 44100 | 44150 | 44100 | 1898 |
| 344 | 20240614 | 132200 | 35212784600 | 44150 | 44100 | 44150 | 44100 | 1709 |
| 345 | 20240614 | 132100 | 35137406750 | 44100 | 44200 | 44200 | 44100 | 4407 |
| 346 | 20240614 | 132000 | 34942650250 | 44150 | 44050 | 44200 | 44050 | 9821 |
| 347 | 20240614 | 131900 | 34509367700 | 44050 | 44050 | 44100 | 44050 | 1885 |
| 348 | 20240614 | 131800 | 34426315450 | 44100 | 44000 | 44100 | 43950 | 3262 |
| 349 | 20240614 | 131700 | 34282677350 | 44000 | 44000 | 44050 | 44000 | 349 |
| 350 | 20240614 | 131600 | 34267319950 | 44000 | 44050 | 44050 | 44000 | 2750 |
| 351 | 20240614 | 131500 | 34146224750 | 44050 | 43950 | 44100 | 43950 | 22292 |
| 352 | 20240614 | 131400 | 33165238900 | 43950 | 43900 | 44000 | 43900 | 1979 |
| 353 | 20240614 | 131300 | 33078257150 | 43950 | 43950 | 44000 | 43950 | 1756 |
| 354 | 20240614 | 131200 | 33001080550 | 44000 | 43950 | 44000 | 43950 | 2958 |
| 355 | 20240614 | 131100 | 32871073450 | 43950 | 43950 | 44000 | 43950 | 1472 |
| 356 | 20240614 | 131000 | 32806372800 | 43950 | 43900 | 44000 | 43900 | 2469 |
| 357 | 20240614 | 130900 | 32697861000 | 43900 | 43950 | 44000 | 43900 | 2414 |
| 358 | 20240614 | 130800 | 32591748100 | 44000 | 43950 | 44000 | 43900 | 2215 |
| 359 | 20240614 | 130700 | 32494372600 | 43950 | 43950 | 44000 | 43900 | 2618 |
| 360 | 20240614 | 130600 | 32379303750 | 43950 | 43950 | 44000 | 43900 | 2108 |
| 361 | 20240614 | 130500 | 32286668250 | 43950 | 43950 | 44000 | 43900 | 3041 |
| 362 | 20240614 | 130400 | 32153019700 | 43950 | 43950 | 44000 | 43950 | 3501 |
| 363 | 20240614 | 130300 | 31999147450 | 43950 | 43950 | 44000 | 43900 | 5322 |
| 364 | 20240614 | 130200 | 31765234500 | 44000 | 43950 | 44000 | 43950 | 1522 |
| 365 | 20240614 | 130100 | 31698342000 | 43950 | 43950 | 44000 | 43950 | 2124 |
| 366 | 20240614 | 130000 | 31604975300 | 43950 | 43950 | 44000 | 43900 | 1808 |
| 367 | 20240614 | 125900 | 31525513900 | 43950 | 44000 | 44000 | 43950 | 1892 |
| 368 | 20240614 | 125800 | 31442345650 | 44000 | 43950 | 44000 | 43950 | 3045 |
| 369 | 20240614 | 125700 | 31308512700 | 43950 | 43950 | 44000 | 43900 | 2552 |
| 370 | 20240614 | 125600 | 31196349350 | 43950 | 43900 | 43950 | 43900 | 15366 |
| 371 | 20240614 | 125500 | 30521219850 | 43900 | 43850 | 43950 | 43800 | 8803 |
| 372 | 20240614 | 125400 | 30134949900 | 43800 | 43800 | 43850 | 43800 | 1361 |
| 373 | 20240614 | 125300 | 30075317350 | 43800 | 43850 | 43850 | 43800 | 183 |
| 374 | 20240614 | 125200 | 30067295650 | 43850 | 43850 | 43900 | 43800 | 1327 |
| 375 | 20240614 | 125100 | 30009102000 | 43850 | 43850 | 43900 | 43800 | 3534 |
| 376 | 20240614 | 125000 | 29854142950 | 43800 | 43800 | 43850 | 43800 | 1455 |
| 377 | 20240614 | 124900 | 29790413700 | 43850 | 43850 | 43850 | 43750 | 1376 |
| 378 | 20240614 | 124800 | 29730141200 | 43850 | 43800 | 43850 | 43800 | 913 |
| 379 | 20240614 | 124700 | 29690140950 | 43800 | 43800 | 43850 | 43750 | 1377 |
| 380 | 20240614 | 124600 | 29629828750 | 43800 | 43800 | 43850 | 43800 | 350 |
| 381 | 20240614 | 124500 | 29614498100 | 43800 | 43750 | 43850 | 43750 | 1079 |
| 382 | 20240614 | 124400 | 29567240500 | 43750 | 43800 | 43800 | 43750 | 1363 |
| 383 | 20240614 | 124300 | 29507600050 | 43750 | 43800 | 43800 | 43750 | 1227 |
| 384 | 20240614 | 124200 | 29453867050 | 43800 | 43750 | 43800 | 43750 | 355 |
| 385 | 20240614 | 124100 | 29438319150 | 43750 | 43750 | 43800 | 43750 | 1360 |
| 386 | 20240614 | 124000 | 29378768000 | 43750 | 43750 | 43800 | 43750 | 1720 |
| 387 | 20240614 | 123900 | 29303515650 | 43750 | 43800 | 43800 | 43750 | 702 |
| 388 | 20240614 | 123800 | 29272797300 | 43800 | 43750 | 43800 | 43700 | 3137 |
| 389 | 20240614 | 123700 | 29135502850 | 43700 | 43750 | 43750 | 43700 | 2933 |
| 390 | 20240614 | 123600 | 29007330200 | 43700 | 43700 | 43750 | 43700 | 634 |
| 391 | 20240614 | 123500 | 28979605650 | 43750 | 43700 | 43750 | 43700 | 225 |
| 392 | 20240614 | 123400 | 28969772750 | 43700 | 43700 | 43750 | 43700 | 1171 |
| 393 | 20240614 | 123300 | 28918597750 | 43700 | 43750 | 43750 | 43700 | 1908 |
| 394 | 20240614 | 123200 | 28835155500 | 43750 | 43750 | 43800 | 43750 | 352 |
| 395 | 20240614 | 123100 | 28819754550 | 43750 | 43800 | 43800 | 43750 | 381 |
| 396 | 20240614 | 123000 | 28803070550 | 43750 | 43800 | 43800 | 43750 | 148 |
| 397 | 20240614 | 122900 | 28796595000 | 43800 | 43850 | 43900 | 43750 | 2234 |
| 398 | 20240614 | 122800 | 28698714600 | 43850 | 43850 | 43900 | 43850 | 674 |
| 399 | 20240614 | 122700 | 28669158100 | 43850 | 43900 | 43900 | 43850 | 233 |
| 400 | 20240614 | 122600 | 28658938600 | 43900 | 43900 | 43950 | 43850 | 1047 |
| 401 | 20240614 | 122500 | 28612981250 | 43900 | 43900 | 43950 | 43900 | 1193 |
| 402 | 20240614 | 122400 | 28560603750 | 43900 | 43900 | 43900 | 43850 | 6170 |
| 403 | 20240614 | 122300 | 28289803150 | 43850 | 43800 | 43900 | 43800 | 4501 |
| 404 | 20240614 | 122200 | 28092435300 | 43850 | 43800 | 43850 | 43800 | 629 |
| 405 | 20240614 | 122100 | 28064881250 | 43800 | 43750 | 43850 | 43750 | 3090 |
| 406 | 20240614 | 122000 | 27929548250 | 43750 | 43750 | 43800 | 43750 | 160 |
| 407 | 20240614 | 121900 | 27922547000 | 43750 | 43800 | 43850 | 43750 | 804 |
| 408 | 20240614 | 121800 | 27887338850 | 43800 | 43750 | 43850 | 43750 | 12023 |
| 409 | 20240614 | 121700 | 27360732600 | 43750 | 43750 | 43800 | 43750 | 320 |
| 410 | 20240614 | 121600 | 27346731950 | 43750 | 43750 | 43800 | 43750 | 346 |
| 411 | 20240614 | 121500 | 27331593200 | 43750 | 43750 | 43800 | 43750 | 869 |
| 412 | 20240614 | 121400 | 27293574000 | 43750 | 43750 | 43800 | 43700 | 1276 |
| 413 | 20240614 | 121300 | 27237756200 | 43750 | 43800 | 43800 | 43750 | 502 |
| 414 | 20240614 | 121200 | 27215793200 | 43750 | 43750 | 43750 | 43750 | 662 |
| 415 | 20240614 | 121100 | 27186830700 | 43750 | 43750 | 43800 | 43750 | 948 |
| 416 | 20240614 | 121000 | 27145352600 | 43800 | 43750 | 43800 | 43700 | 602 |
| 417 | 20240614 | 120900 | 27119012150 | 43800 | 43750 | 43800 | 43750 | 1323 |
| 418 | 20240614 | 120800 | 27061130400 | 43800 | 43750 | 43800 | 43750 | 1165 |
| 419 | 20240614 | 120700 | 27010158800 | 43750 | 43750 | 43800 | 43750 | 1341 |
| 420 | 20240614 | 120600 | 26951489850 | 43750 | 43700 | 43800 | 43700 | 5997 |
| 421 | 20240614 | 120500 | 26689135400 | 43700 | 43700 | 43750 | 43700 | 1070 |
| 422 | 20240614 | 120400 | 26642376300 | 43700 | 43650 | 43750 | 43600 | 6436 |
| 423 | 20240614 | 120300 | 26361324750 | 43700 | 43650 | 43700 | 43650 | 110 |
| 424 | 20240614 | 120200 | 26356519800 | 43700 | 43700 | 43700 | 43650 | 350 |
| 425 | 20240614 | 120100 | 26341235250 | 43700 | 43650 | 43700 | 43650 | 120 |
| 426 | 20240614 | 120000 | 26335994450 | 43700 | 43650 | 43700 | 43650 | 1084 |
| 427 | 20240614 | 115900 | 26288646550 | 43650 | 43700 | 43750 | 43650 | 903 |
| 428 | 20240614 | 115800 | 26249194150 | 43700 | 43700 | 43750 | 43700 | 405 |
| 429 | 20240614 | 115700 | 26231490350 | 43700 | 43700 | 43750 | 43700 | 1422 |
| 430 | 20240614 | 115600 | 26169347100 | 43700 | 43700 | 43750 | 43700 | 379 |
| 431 | 20240614 | 115500 | 26152784200 | 43700 | 43750 | 43750 | 43700 | 453 |
| 432 | 20240614 | 115400 | 26132986350 | 43700 | 43700 | 43750 | 43700 | 472 |
| 433 | 20240614 | 115300 | 26112359550 | 43700 | 43650 | 43750 | 43650 | 5069 |
| 434 | 20240614 | 115200 | 25890845000 | 43650 | 43700 | 43700 | 43650 | 521 |
| 435 | 20240614 | 115100 | 25868093150 | 43700 | 43700 | 43700 | 43650 | 287 |
| 436 | 20240614 | 115000 | 25855562300 | 43650 | 43700 | 43700 | 43600 | 3061 |
| 437 | 20240614 | 114900 | 25721945850 | 43700 | 43650 | 43700 | 43650 | 279 |
| 438 | 20240614 | 114800 | 25709766350 | 43650 | 43650 | 43700 | 43650 | 1083 |
| 439 | 20240614 | 114700 | 25662491700 | 43650 | 43650 | 43700 | 43650 | 1089 |
| 440 | 20240614 | 114600 | 25614956400 | 43600 | 43600 | 43700 | 43600 | 709 |
| 441 | 20240614 | 114500 | 25584030800 | 43600 | 43650 | 43700 | 43600 | 3263 |
| 442 | 20240614 | 114400 | 25441614400 | 43650 | 43700 | 43700 | 43650 | 441 |
| 443 | 20240614 | 114300 | 25422358300 | 43700 | 43700 | 43750 | 43700 | 568 |
| 444 | 20240614 | 114200 | 25397534550 | 43700 | 43750 | 43800 | 43650 | 4374 |
| 445 | 20240614 | 114100 | 25206242300 | 43750 | 43800 | 43800 | 43750 | 561 |
| 446 | 20240614 | 114000 | 25181692600 | 43800 | 43750 | 43800 | 43750 | 462 |
| 447 | 20240614 | 113900 | 25161469900 | 43800 | 43750 | 43800 | 43750 | 363 |
| 448 | 20240614 | 113800 | 25145580700 | 43750 | 43700 | 43750 | 43650 | 5689 |
| 449 | 20240614 | 113700 | 24896729800 | 43700 | 43700 | 43750 | 43700 | 1450 |
| 450 | 20240614 | 113600 | 24833364300 | 43700 | 43750 | 43750 | 43700 | 735 |
| 451 | 20240614 | 113500 | 24801231500 | 43700 | 43700 | 43750 | 43700 | 1697 |
| 452 | 20240614 | 113400 | 24727066400 | 43700 | 43750 | 43750 | 43700 | 1507 |
| 453 | 20240614 | 113300 | 24661198850 | 43750 | 43700 | 43750 | 43700 | 588 |
| 454 | 20240614 | 113200 | 24635502850 | 43700 | 43750 | 43750 | 43700 | 379 |
| 455 | 20240614 | 113100 | 24618938050 | 43700 | 43700 | 43750 | 43700 | 976 |
| 456 | 20240614 | 113000 | 24576280850 | 43700 | 43750 | 43800 | 43700 | 1174 |
| 457 | 20240614 | 112900 | 24524917950 | 43750 | 43700 | 43750 | 43700 | 5347 |
| 458 | 20240614 | 112800 | 24290995750 | 43700 | 43700 | 43750 | 43700 | 2187 |
| 459 | 20240614 | 112700 | 24195423250 | 43700 | 43700 | 43750 | 43700 | 675 |
| 460 | 20240614 | 112600 | 24165920100 | 43700 | 43700 | 43750 | 43700 | 1416 |
| 461 | 20240614 | 112500 | 24104035050 | 43750 | 43700 | 43750 | 43650 | 1038 |
| 462 | 20240614 | 112400 | 24058668950 | 43700 | 43750 | 43750 | 43650 | 6226 |
| 463 | 20240614 | 112300 | 23786592200 | 43700 | 43750 | 43800 | 43700 | 2510 |
| 464 | 20240614 | 112200 | 23676787800 | 43800 | 43750 | 43800 | 43650 | 7999 |
| 465 | 20240614 | 112100 | 23327115350 | 43750 | 43700 | 43800 | 43700 | 7803 |
| 466 | 20240614 | 112000 | 22985735500 | 43750 | 43700 | 43750 | 43700 | 3781 |
| 467 | 20240614 | 111900 | 22820422250 | 43700 | 43750 | 43800 | 43700 | 2768 |
| 468 | 20240614 | 111800 | 22699414900 | 43750 | 43700 | 43750 | 43700 | 4017 |
| 469 | 20240614 | 111700 | 22523725650 | 43700 | 43750 | 43800 | 43600 | 5033 |
| 470 | 20240614 | 111600 | 22303836750 | 43750 | 43650 | 43800 | 43650 | 9742 |
| 471 | 20240614 | 111500 | 21877979650 | 43650 | 43550 | 43650 | 43550 | 6481 |
| 472 | 20240614 | 111400 | 21595225750 | 43550 | 43550 | 43600 | 43500 | 4202 |
| 473 | 20240614 | 111300 | 21412191350 | 43550 | 43550 | 43600 | 43550 | 5377 |
| 474 | 20240614 | 111200 | 21177848600 | 43550 | 43500 | 43550 | 43450 | 3744 |
| 475 | 20240614 | 111100 | 21014885800 | 43450 | 43500 | 43550 | 43450 | 4270 |
| 476 | 20240614 | 111000 | 20829105050 | 43500 | 43400 | 43500 | 43350 | 7327 |
| 477 | 20240614 | 110900 | 20510833200 | 43350 | 43300 | 43400 | 43300 | 502 |
| 478 | 20240614 | 110800 | 20489071000 | 43350 | 43350 | 43400 | 43350 | 998 |
| 479 | 20240614 | 110700 | 20445786300 | 43350 | 43400 | 43400 | 43350 | 787 |
| 480 | 20240614 | 110600 | 20411660400 | 43400 | 43350 | 43450 | 43300 | 2010 |
| 481 | 20240614 | 110500 | 20324431900 | 43400 | 43300 | 43400 | 43250 | 2121 |
| 482 | 20240614 | 110400 | 20232569200 | 43300 | 43350 | 43400 | 43300 | 1177 |
| 483 | 20240614 | 110300 | 20181546800 | 43300 | 43350 | 43450 | 43300 | 2661 |
| 484 | 20240614 | 110200 | 20066077350 | 43350 | 43400 | 43450 | 43350 | 2147 |
| 485 | 20240614 | 110100 | 19972914100 | 43400 | 43350 | 43450 | 43300 | 5074 |
| 486 | 20240614 | 110000 | 19752790850 | 43350 | 43250 | 43350 | 43250 | 4990 |
| 487 | 20240614 | 105900 | 19536703050 | 43250 | 43250 | 43300 | 43250 | 1734 |
| 488 | 20240614 | 105800 | 19461707200 | 43250 | 43250 | 43300 | 43250 | 1815 |
| 489 | 20240614 | 105700 | 19383207900 | 43300 | 43250 | 43300 | 43250 | 1294 |
| 490 | 20240614 | 105600 | 19327240050 | 43250 | 43250 | 43300 | 43250 | 283 |
| 491 | 20240614 | 105500 | 19314999650 | 43300 | 43300 | 43300 | 43200 | 745 |
| 492 | 20240614 | 105400 | 19282783100 | 43250 | 43250 | 43300 | 43200 | 3582 |
| 493 | 20240614 | 105300 | 19127882100 | 43200 | 43200 | 43250 | 43150 | 915 |
| 494 | 20240614 | 105200 | 19088357200 | 43200 | 43200 | 43200 | 43150 | 6388 |
| 495 | 20240614 | 105100 | 18812408700 | 43150 | 43150 | 43200 | 43150 | 754 |
| 496 | 20240614 | 105000 | 18779864800 | 43200 | 43150 | 43200 | 43150 | 1585 |
| 497 | 20240614 | 104900 | 18711471650 | 43150 | 43150 | 43200 | 43150 | 568 |
| 498 | 20240614 | 104800 | 18686962250 | 43150 | 43100 | 43200 | 43100 | 3079 |
| 499 | 20240614 | 104700 | 18554108400 | 43150 | 43100 | 43200 | 43100 | 3651 |
| 500 | 20240614 | 104600 | 18396626050 | 43100 | 43050 | 43150 | 43050 | 6386 |
| 501 | 20240614 | 104500 | 18121399500 | 43050 | 43050 | 43100 | 43050 | 742 |
| 502 | 20240614 | 104400 | 18089441000 | 43100 | 43050 | 43100 | 43050 | 1923 |
| 503 | 20240614 | 104300 | 18006588000 | 43100 | 43100 | 43100 | 43050 | 1207 |
| 504 | 20240614 | 104200 | 17954597400 | 43100 | 43100 | 43100 | 43050 | 4250 |
| 505 | 20240614 | 104100 | 17771489200 | 43050 | 43200 | 43200 | 43050 | 22402 |
| 506 | 20240614 | 104000 | 16805694550 | 43150 | 43200 | 43200 | 43150 | 3664 |
| 507 | 20240614 | 103900 | 16647585350 | 43200 | 43150 | 43200 | 43150 | 1029 |
| 508 | 20240614 | 103800 | 16603179450 | 43150 | 43200 | 43200 | 43150 | 452 |
| 509 | 20240614 | 103700 | 16583670700 | 43200 | 43150 | 43200 | 43150 | 1575 |
| 510 | 20240614 | 103600 | 16515706350 | 43150 | 43200 | 43200 | 43150 | 3644 |
| 511 | 20240614 | 103500 | 16358465650 | 43150 | 43200 | 43250 | 43150 | 8285 |
| 512 | 20240614 | 103400 | 16000574100 | 43200 | 43250 | 43250 | 43200 | 1547 |
| 513 | 20240614 | 103300 | 15933741200 | 43200 | 43200 | 43250 | 43200 | 5865 |
| 514 | 20240614 | 103200 | 15680333300 | 43250 | 43250 | 43250 | 43200 | 952 |
| 515 | 20240614 | 103100 | 15639201400 | 43200 | 43250 | 43250 | 43200 | 3096 |
| 516 | 20240614 | 103000 | 15505439000 | 43200 | 43200 | 43250 | 43200 | 1710 |
| 517 | 20240614 | 102900 | 15431543700 | 43200 | 43250 | 43250 | 43200 | 1795 |
| 518 | 20240614 | 102800 | 15353993400 | 43200 | 43200 | 43250 | 43200 | 1798 |
| 519 | 20240614 | 102700 | 15276312200 | 43200 | 43300 | 43300 | 43200 | 8594 |
| 520 | 20240614 | 102600 | 14904660800 | 43300 | 43250 | 43300 | 43250 | 774 |
| 521 | 20240614 | 102500 | 14871176700 | 43300 | 43300 | 43300 | 43250 | 1018 |
| 522 | 20240614 | 102400 | 14827143250 | 43300 | 43300 | 43350 | 43250 | 6012 |
| 523 | 20240614 | 102300 | 14566821900 | 43300 | 43350 | 43350 | 43300 | 1167 |
| 524 | 20240614 | 102200 | 14516272850 | 43300 | 43350 | 43350 | 43300 | 336 |
| 525 | 20240614 | 102100 | 14501721000 | 43300 | 43300 | 43350 | 43300 | 4581 |
| 526 | 20240614 | 102000 | 14303358500 | 43300 | 43300 | 43350 | 43300 | 939 |
| 527 | 20240614 | 101900 | 14262694650 | 43300 | 43350 | 43350 | 43300 | 477 |
| 528 | 20240614 | 101800 | 14242033900 | 43350 | 43300 | 43350 | 43300 | 507 |
| 529 | 20240614 | 101700 | 14220074000 | 43300 | 43300 | 43400 | 43300 | 748 |
| 530 | 20240614 | 101600 | 14187655650 | 43350 | 43400 | 43400 | 43350 | 5101 |
| 531 | 20240614 | 101500 | 13966512200 | 43400 | 43400 | 43400 | 43350 | 1036 |
| 532 | 20240614 | 101400 | 13921597200 | 43400 | 43400 | 43400 | 43350 | 1145 |
| 533 | 20240614 | 101300 | 13871953650 | 43450 | 43450 | 43450 | 43400 | 2560 |
| 534 | 20240614 | 101200 | 13760834350 | 43400 | 43450 | 43450 | 43400 | 919 |
| 535 | 20240614 | 101100 | 13720946150 | 43400 | 43400 | 43450 | 43400 | 663 |
| 536 | 20240614 | 101000 | 13692168750 | 43400 | 43400 | 43450 | 43350 | 7042 |
| 537 | 20240614 | 100900 | 13386688600 | 43400 | 43450 | 43450 | 43400 | 1280 |
| 538 | 20240614 | 100800 | 13331134050 | 43450 | 43450 | 43450 | 43400 | 1092 |
| 539 | 20240614 | 100700 | 13283734550 | 43400 | 43500 | 43500 | 43400 | 3164 |
| 540 | 20240614 | 100600 | 13146260250 | 43500 | 43450 | 43500 | 43450 | 499 |
| 541 | 20240614 | 100500 | 13124565900 | 43450 | 43450 | 43500 | 43400 | 4709 |
| 542 | 20240614 | 100400 | 12919998950 | 43450 | 43400 | 43450 | 43400 | 966 |
| 543 | 20240614 | 100300 | 12878057900 | 43450 | 43400 | 43450 | 43400 | 261 |
| 544 | 20240614 | 100200 | 12866727000 | 43450 | 43450 | 43450 | 43400 | 1819 |
| 545 | 20240614 | 100100 | 12787722100 | 43450 | 43400 | 43450 | 43350 | 3090 |
| 546 | 20240614 | 100000 | 12653616300 | 43400 | 43350 | 43400 | 43350 | 2060 |
| 547 | 20240614 | 095900 | 12564303400 | 43350 | 43400 | 43450 | 43350 | 5368 |
| 548 | 20240614 | 095800 | 12331361950 | 43400 | 43450 | 43450 | 43400 | 360 |
| 549 | 20240614 | 095700 | 12315733550 | 43400 | 43400 | 43500 | 43400 | 3494 |
| 550 | 20240614 | 095600 | 12163923750 | 43400 | 43400 | 43500 | 43400 | 2695 |
| 551 | 20240614 | 095500 | 12046814350 | 43450 | 43400 | 43450 | 43350 | 6180 |
| 552 | 20240614 | 095400 | 11778618200 | 43350 | 43350 | 43400 | 43350 | 701 |
| 553 | 20240614 | 095300 | 11748223550 | 43400 | 43400 | 43400 | 43350 | 688 |
| 554 | 20240614 | 095200 | 11718390200 | 43350 | 43350 | 43400 | 43350 | 3229 |
| 555 | 20240614 | 095100 | 11578358500 | 43350 | 43450 | 43500 | 43350 | 7068 |
| 556 | 20240614 | 095000 | 11271423700 | 43450 | 43500 | 43550 | 43450 | 489 |
| 557 | 20240614 | 094900 | 11250157450 | 43500 | 43500 | 43550 | 43500 | 2612 |
| 558 | 20240614 | 094800 | 11136528250 | 43550 | 43600 | 43600 | 43500 | 1684 |
| 559 | 20240614 | 094700 | 11063192600 | 43600 | 43550 | 43600 | 43500 | 3353 |
| 560 | 20240614 | 094600 | 10917173650 | 43500 | 43500 | 43550 | 43450 | 930 |
| 561 | 20240614 | 094500 | 10876723000 | 43550 | 43500 | 43550 | 43400 | 3694 |
| 562 | 20240614 | 094400 | 10716137650 | 43500 | 43500 | 43550 | 43450 | 6968 |
| 563 | 20240614 | 094300 | 10413030000 | 43500 | 43450 | 43550 | 43450 | 2248 |
| 564 | 20240614 | 094200 | 10315241700 | 43500 | 43500 | 43550 | 43450 | 1533 |
| 565 | 20240614 | 094100 | 10248558200 | 43500 | 43450 | 43500 | 43400 | 4123 |
| 566 | 20240614 | 094000 | 10069310200 | 43450 | 43450 | 43500 | 43400 | 2970 |
| 567 | 20240614 | 093900 | 9940288350 | 43450 | 43400 | 43500 | 43400 | 4136 |
| 568 | 20240614 | 093800 | 9760574400 | 43400 | 43400 | 43450 | 43350 | 4639 |
| 569 | 20240614 | 093700 | 9559317550 | 43350 | 43400 | 43450 | 43350 | 399 |
| 570 | 20240614 | 093600 | 9542011350 | 43350 | 43400 | 43450 | 43350 | 6352 |
| 571 | 20240614 | 093500 | 9266373350 | 43400 | 43450 | 43450 | 43400 | 1120 |
| 572 | 20240614 | 093400 | 9217760900 | 43450 | 43350 | 43450 | 43350 | 1047 |
| 573 | 20240614 | 093300 | 9172318000 | 43350 | 43350 | 43450 | 43350 | 4442 |
| 574 | 20240614 | 093200 | 8979572250 | 43350 | 43400 | 43450 | 43350 | 1603 |
| 575 | 20240614 | 093100 | 8910036650 | 43400 | 43400 | 43450 | 43350 | 808 |
| 576 | 20240614 | 093000 | 8874965900 | 43400 | 43400 | 43450 | 43350 | 3007 |
| 577 | 20240614 | 092900 | 8744464000 | 43400 | 43400 | 43450 | 43400 | 1535 |
| 578 | 20240614 | 092800 | 8677816700 | 43400 | 43400 | 43450 | 43350 | 10079 |
| 579 | 20240614 | 092700 | 8240490950 | 43400 | 43450 | 43450 | 43400 | 1508 |
| 580 | 20240614 | 092600 | 8175012950 | 43400 | 43400 | 43450 | 43400 | 2412 |
| 581 | 20240614 | 092500 | 8070239800 | 43450 | 43450 | 43450 | 43400 | 1367 |
| 582 | 20240614 | 092400 | 8010851750 | 43450 | 43500 | 43550 | 43400 | 5510 |
| 583 | 20240614 | 092300 | 7771299550 | 43500 | 43450 | 43600 | 43450 | 7235 |
| 584 | 20240614 | 092200 | 7456277800 | 43500 | 43650 | 43650 | 43450 | 3532 |
| 585 | 20240614 | 092100 | 7302467300 | 43600 | 43600 | 43650 | 43500 | 5199 |
| 586 | 20240614 | 092000 | 7075823650 | 43600 | 43500 | 43700 | 43500 | 11167 |
| 587 | 20240614 | 091900 | 6589207800 | 43500 | 43550 | 43550 | 43500 | 3536 |
| 588 | 20240614 | 091800 | 6435233050 | 43550 | 43550 | 43600 | 43500 | 5627 |
| 589 | 20240614 | 091700 | 6190169050 | 43550 | 43550 | 43600 | 43550 | 3920 |
| 590 | 20240614 | 091600 | 6019441450 | 43600 | 43600 | 43650 | 43500 | 3571 |
| 591 | 20240614 | 091500 | 5863770700 | 43600 | 43550 | 43650 | 43450 | 25233 |
| 592 | 20240614 | 091400 | 4766275300 | 43450 | 43450 | 43600 | 43450 | 8267 |
| 593 | 20240614 | 091300 | 4406531800 | 43450 | 43500 | 43550 | 43400 | 4007 |
| 594 | 20240614 | 091200 | 4232381750 | 43500 | 43450 | 43500 | 43400 | 4211 |
| 595 | 20240614 | 091100 | 4049517400 | 43450 | 43450 | 43500 | 43400 | 4531 |
| 596 | 20240614 | 091000 | 3852525250 | 43450 | 43350 | 43450 | 43300 | 3894 |
| 597 | 20240614 | 090900 | 3683557800 | 43400 | 43400 | 43400 | 43300 | 4161 |
| 598 | 20240614 | 090800 | 3503143650 | 43350 | 43300 | 43400 | 43300 | 8657 |
| 599 | 20240614 | 090700 | 3127894600 | 43350 | 43400 | 43400 | 43300 | 5262 |
| 600 | 20240614 | 090600 | 2899789200 | 43400 | 43500 | 43500 | 43350 | 3007 |
| 601 | 20240614 | 090500 | 2769270650 | 43550 | 43350 | 43550 | 43350 | 10031 |
| 602 | 20240614 | 090400 | 2333208650 | 43400 | 43300 | 43450 | 43300 | 5174 |
| 603 | 20240614 | 090300 | 2108835750 | 43300 | 43400 | 43450 | 43300 | 6402 |
| 604 | 20240614 | 090200 | 1831218350 | 43450 | 43450 | 43550 | 43350 | 4649 |
| 605 | 20240614 | 090100 | 1629321350 | 43450 | 43450 | 43500 | 43300 | 8002 |
| 606 | 20240614 | 090000 | 1282041600 | 43450 | 43250 | 43650 | 43200 | 29609 |