34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 193200 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 9841 |
| 3 | 20240614 | 193100 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 4 | 20240614 | 193000 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 5 | 20240614 | 192900 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 6 | 20240614 | 192800 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 7 | 20240614 | 192700 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 8 | 20240614 | 192600 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 9 | 20240614 | 192500 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 10 | 20240614 | 192400 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 11 | 20240614 | 192300 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 12 | 20240614 | 192200 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 13 | 20240614 | 192100 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 14 | 20240614 | 192000 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 15 | 20240614 | 191900 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 16 | 20240614 | 191800 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 17 | 20240614 | 191700 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 18 | 20240614 | 191600 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 19 | 20240614 | 191500 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 20 | 20240614 | 191400 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 21 | 20240614 | 191300 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 22 | 20240614 | 191200 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 23 | 20240614 | 191100 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 24 | 20240614 | 191000 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 25 | 20240614 | 190900 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 26 | 20240614 | 190800 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 27 | 20240614 | 190700 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 28 | 20240614 | 190600 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 29 | 20240614 | 190500 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 30 | 20240614 | 190400 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 31 | 20240614 | 190300 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 32 | 20240614 | 190200 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 9841 |
| 33 | 20240614 | 190100 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 34 | 20240614 | 190000 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 35 | 20240614 | 185900 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 36 | 20240614 | 185800 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 37 | 20240614 | 185700 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 38 | 20240614 | 185600 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 39 | 20240614 | 185500 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 40 | 20240614 | 185400 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 41 | 20240614 | 185300 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 42 | 20240614 | 185200 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 43 | 20240614 | 185100 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 44 | 20240614 | 185000 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 45 | 20240614 | 184900 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 46 | 20240614 | 184800 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 47 | 20240614 | 184700 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 48 | 20240614 | 184600 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 49 | 20240614 | 184500 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 50 | 20240614 | 184400 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 51 | 20240614 | 184300 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 52 | 20240614 | 184200 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 53 | 20240614 | 184100 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 54 | 20240614 | 184000 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 55 | 20240614 | 183900 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 56 | 20240614 | 183800 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 57 | 20240614 | 183700 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 58 | 20240614 | 183600 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 59 | 20240614 | 183500 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 60 | 20240614 | 183400 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 61 | 20240614 | 183300 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 62 | 20240614 | 183200 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 9841 |
| 63 | 20240614 | 183100 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 64 | 20240614 | 183000 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 65 | 20240614 | 182900 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 66 | 20240614 | 182800 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 67 | 20240614 | 182700 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 68 | 20240614 | 182600 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 69 | 20240614 | 182500 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 70 | 20240614 | 182400 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 71 | 20240614 | 182300 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 72 | 20240614 | 182200 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 73 | 20240614 | 182100 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 74 | 20240614 | 182000 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 75 | 20240614 | 181900 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 76 | 20240614 | 181800 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 77 | 20240614 | 181700 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 78 | 20240614 | 181600 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 79 | 20240614 | 181500 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 80 | 20240614 | 181400 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 81 | 20240614 | 181300 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 82 | 20240614 | 181200 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 83 | 20240614 | 181100 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 84 | 20240614 | 181000 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 85 | 20240614 | 180900 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 86 | 20240614 | 180800 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 87 | 20240614 | 180700 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 88 | 20240614 | 180600 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 89 | 20240614 | 180500 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 90 | 20240614 | 180400 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 91 | 20240614 | 180300 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 92 | 20240614 | 180200 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 9841 |
| 93 | 20240614 | 180100 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 94 | 20240614 | 180000 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 95 | 20240614 | 175900 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 96 | 20240614 | 175800 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 97 | 20240614 | 175700 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 98 | 20240614 | 175600 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 99 | 20240614 | 175500 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 100 | 20240614 | 175400 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 101 | 20240614 | 175300 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 102 | 20240614 | 175200 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 103 | 20240614 | 175100 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 104 | 20240614 | 175000 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 105 | 20240614 | 174900 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 106 | 20240614 | 174800 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 107 | 20240614 | 174700 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 108 | 20240614 | 174600 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 109 | 20240614 | 174500 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 110 | 20240614 | 174400 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 111 | 20240614 | 174300 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 112 | 20240614 | 174200 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 113 | 20240614 | 174100 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 114 | 20240614 | 174000 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 115 | 20240614 | 173900 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 116 | 20240614 | 173800 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 117 | 20240614 | 173700 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 118 | 20240614 | 173600 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 119 | 20240614 | 173500 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 120 | 20240614 | 173400 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 121 | 20240614 | 173300 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 122 | 20240614 | 173200 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 9841 |
| 123 | 20240614 | 173100 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 124 | 20240614 | 173000 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 125 | 20240614 | 172900 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 126 | 20240614 | 172800 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 127 | 20240614 | 172700 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 128 | 20240614 | 172600 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 129 | 20240614 | 172500 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 130 | 20240614 | 172400 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 131 | 20240614 | 172300 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 132 | 20240614 | 172200 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 133 | 20240614 | 172100 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 134 | 20240614 | 172000 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 135 | 20240614 | 171900 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 136 | 20240614 | 171800 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 137 | 20240614 | 171700 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 138 | 20240614 | 171600 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 139 | 20240614 | 171500 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 140 | 20240614 | 171400 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 141 | 20240614 | 171300 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 142 | 20240614 | 171200 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 143 | 20240614 | 171100 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 144 | 20240614 | 171000 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 145 | 20240614 | 170900 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 146 | 20240614 | 170800 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 147 | 20240614 | 170700 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 148 | 20240614 | 170600 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 149 | 20240614 | 170500 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 150 | 20240614 | 170400 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 151 | 20240614 | 170300 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 152 | 20240614 | 170200 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 9841 |
| 153 | 20240614 | 170100 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 154 | 20240614 | 170000 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 155 | 20240614 | 165900 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 156 | 20240614 | 165800 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 157 | 20240614 | 165700 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 158 | 20240614 | 165600 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 159 | 20240614 | 165500 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 160 | 20240614 | 165400 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 161 | 20240614 | 165300 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 162 | 20240614 | 165200 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 163 | 20240614 | 165100 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 164 | 20240614 | 165000 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 165 | 20240614 | 164900 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 166 | 20240614 | 164800 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 167 | 20240614 | 164700 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 168 | 20240614 | 164600 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 169 | 20240614 | 164500 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 170 | 20240614 | 164400 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 171 | 20240614 | 164300 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 172 | 20240614 | 164200 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 173 | 20240614 | 164100 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 174 | 20240614 | 164000 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 175 | 20240614 | 163900 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 176 | 20240614 | 163800 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 177 | 20240614 | 163700 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 178 | 20240614 | 163600 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 179 | 20240614 | 163500 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 180 | 20240614 | 163400 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 181 | 20240614 | 163300 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 182 | 20240614 | 163200 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 9841 |
| 183 | 20240614 | 163100 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 184 | 20240614 | 163000 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 185 | 20240614 | 162900 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 186 | 20240614 | 162800 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 187 | 20240614 | 162700 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 188 | 20240614 | 162600 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 189 | 20240614 | 162500 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 190 | 20240614 | 162400 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 191 | 20240614 | 162300 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 192 | 20240614 | 162200 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 193 | 20240614 | 162100 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 194 | 20240614 | 162000 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 195 | 20240614 | 161900 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 196 | 20240614 | 161800 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 197 | 20240614 | 161700 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 198 | 20240614 | 161600 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 199 | 20240614 | 161500 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 200 | 20240614 | 161400 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 201 | 20240614 | 161300 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 202 | 20240614 | 161200 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 203 | 20240614 | 161100 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 204 | 20240614 | 161000 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 205 | 20240614 | 160900 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 206 | 20240614 | 160800 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 207 | 20240614 | 160700 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 208 | 20240614 | 160600 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 209 | 20240614 | 160500 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 210 | 20240614 | 160400 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 211 | 20240614 | 160300 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 212 | 20240614 | 160200 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 9841 |
| 213 | 20240614 | 160100 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 214 | 20240614 | 160000 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 215 | 20240614 | 155900 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 216 | 20240614 | 155800 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 217 | 20240614 | 155700 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 218 | 20240614 | 155600 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 219 | 20240614 | 155500 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 220 | 20240614 | 155400 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 221 | 20240614 | 155300 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 222 | 20240614 | 155200 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 223 | 20240614 | 155100 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 224 | 20240614 | 155000 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 225 | 20240614 | 154900 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 226 | 20240614 | 154800 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 227 | 20240614 | 154700 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 228 | 20240614 | 154600 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 229 | 20240614 | 154500 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 230 | 20240614 | 154400 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 231 | 20240614 | 154300 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 232 | 20240614 | 154200 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 233 | 20240614 | 154100 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 234 | 20240614 | 154000 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 235 | 20240614 | 153900 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 236 | 20240614 | 153800 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 237 | 20240614 | 153700 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 238 | 20240614 | 153600 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 239 | 20240614 | 153500 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 240 | 20240614 | 153400 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 241 | 20240614 | 153300 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 242 | 20240614 | 153200 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 9841 |
| 243 | 20240614 | 153100 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 244 | 20240614 | 153000 | 9566465600 | 28450 | 28450 | 28450 | 28450 | 9841 |
| 245 | 20240614 | 152900 | 9286489150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 246 | 20240614 | 152800 | 9286489150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 247 | 20240614 | 152700 | 9286489150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 248 | 20240614 | 152600 | 9286489150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 249 | 20240614 | 152500 | 9286489150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 250 | 20240614 | 152400 | 9286489150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 251 | 20240614 | 152300 | 9286489150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 252 | 20240614 | 152200 | 9286489150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 253 | 20240614 | 152100 | 9286489150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 254 | 20240614 | 152000 | 9286489150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 255 | 20240614 | 151900 | 9286489150 | 28450 | 28400 | 28450 | 28400 | 417 |
| 256 | 20240614 | 151800 | 9274646050 | 28450 | 28350 | 28450 | 28350 | 770 |
| 257 | 20240614 | 151700 | 9252811750 | 28350 | 28400 | 28400 | 28350 | 2217 |
| 258 | 20240614 | 151600 | 9189958700 | 28350 | 28400 | 28400 | 28350 | 573 |
| 259 | 20240614 | 151500 | 9173704650 | 28400 | 28450 | 28450 | 28400 | 894 |
| 260 | 20240614 | 151400 | 9148312600 | 28400 | 28450 | 28450 | 28400 | 145 |
| 261 | 20240614 | 151300 | 9144192150 | 28450 | 28400 | 28500 | 28400 | 485 |
| 262 | 20240614 | 151200 | 9130409050 | 28450 | 28450 | 28450 | 28450 | 638 |
| 263 | 20240614 | 151100 | 9112257950 | 28450 | 28500 | 28500 | 28450 | 1190 |
| 264 | 20240614 | 151000 | 9078397750 | 28500 | 28500 | 28500 | 28450 | 141 |
| 265 | 20240614 | 150900 | 9074383950 | 28500 | 28550 | 28550 | 28500 | 85 |
| 266 | 20240614 | 150800 | 9071960350 | 28450 | 28450 | 28500 | 28450 | 627 |
| 267 | 20240614 | 150700 | 9054097250 | 28450 | 28500 | 28500 | 28450 | 209 |
| 268 | 20240614 | 150600 | 9048147250 | 28500 | 28450 | 28500 | 28450 | 62 |
| 269 | 20240614 | 150500 | 9046383200 | 28450 | 28550 | 28550 | 28450 | 172 |
| 270 | 20240614 | 150400 | 9041483600 | 28550 | 28550 | 28550 | 28500 | 851 |
| 271 | 20240614 | 150300 | 9017221800 | 28500 | 28550 | 28600 | 28500 | 752 |
| 272 | 20240614 | 150200 | 8995751950 | 28550 | 28600 | 28600 | 28550 | 1009 |
| 273 | 20240614 | 150100 | 8966898600 | 28600 | 28550 | 28600 | 28500 | 1493 |
| 274 | 20240614 | 150000 | 8924218200 | 28550 | 28550 | 28600 | 28550 | 1348 |
| 275 | 20240614 | 145900 | 8885724900 | 28550 | 28400 | 28550 | 28400 | 2969 |
| 276 | 20240614 | 145800 | 8801165800 | 28400 | 28400 | 28400 | 28400 | 44 |
| 277 | 20240614 | 145700 | 8799916200 | 28400 | 28300 | 28400 | 28300 | 541 |
| 278 | 20240614 | 145600 | 8784578400 | 28300 | 28350 | 28450 | 28300 | 1818 |
| 279 | 20240614 | 145500 | 8732983000 | 28400 | 28350 | 28400 | 28350 | 184 |
| 280 | 20240614 | 145400 | 8727763200 | 28400 | 28350 | 28400 | 28350 | 159 |
| 281 | 20240614 | 145300 | 8723255450 | 28350 | 28400 | 28400 | 28350 | 707 |
| 282 | 20240614 | 145200 | 8703186650 | 28400 | 28350 | 28400 | 28350 | 31 |
| 283 | 20240614 | 145100 | 8702307400 | 28350 | 28350 | 28350 | 28350 | 32 |
| 284 | 20240614 | 145000 | 8701400200 | 28350 | 28400 | 28400 | 28350 | 105 |
| 285 | 20240614 | 144900 | 8698422750 | 28400 | 28300 | 28450 | 28300 | 2146 |
| 286 | 20240614 | 144800 | 8637425600 | 28350 | 28350 | 28350 | 28350 | 656 |
| 287 | 20240614 | 144700 | 8618828000 | 28350 | 28300 | 28400 | 28300 | 332 |
| 288 | 20240614 | 144600 | 8609420750 | 28300 | 28400 | 28400 | 28300 | 291 |
| 289 | 20240614 | 144500 | 8601171000 | 28350 | 28350 | 28400 | 28350 | 118 |
| 290 | 20240614 | 144400 | 8597825650 | 28400 | 28350 | 28400 | 28300 | 2299 |
| 291 | 20240614 | 144300 | 8532653800 | 28350 | 28350 | 28400 | 28350 | 174 |
| 292 | 20240614 | 144200 | 8527720650 | 28400 | 28400 | 28400 | 28400 | 33 |
| 293 | 20240614 | 144100 | 8526783450 | 28400 | 28450 | 28450 | 28400 | 172 |
| 294 | 20240614 | 144000 | 8521893050 | 28450 | 28300 | 28450 | 28300 | 698 |
| 295 | 20240614 | 143900 | 8502074200 | 28300 | 28350 | 28400 | 28300 | 415 |
| 296 | 20240614 | 143800 | 8490300200 | 28300 | 28400 | 28400 | 28300 | 386 |
| 297 | 20240614 | 143700 | 8479359700 | 28400 | 28400 | 28400 | 28400 | 2 |
| 298 | 20240614 | 143600 | 8479302900 | 28400 | 28300 | 28400 | 28300 | 638 |
| 299 | 20240614 | 143500 | 8461220900 | 28300 | 28300 | 28350 | 28300 | 254 |
| 300 | 20240614 | 143400 | 8454032100 | 28300 | 28300 | 28300 | 28300 | 334 |
| 301 | 20240614 | 143300 | 8444579900 | 28250 | 28300 | 28300 | 28250 | 568 |
| 302 | 20240614 | 143200 | 8428519800 | 28300 | 28300 | 28350 | 28300 | 790 |
| 303 | 20240614 | 143100 | 8406146650 | 28350 | 28300 | 28350 | 28300 | 717 |
| 304 | 20240614 | 143000 | 8385852950 | 28350 | 28250 | 28350 | 28250 | 838 |
| 305 | 20240614 | 142900 | 8362136200 | 28300 | 28250 | 28300 | 28200 | 593 |
| 306 | 20240614 | 142800 | 8345387350 | 28250 | 28300 | 28300 | 28250 | 482 |
| 307 | 20240614 | 142700 | 8331765850 | 28300 | 28300 | 28300 | 28150 | 2274 |
| 308 | 20240614 | 142600 | 8267616900 | 28200 | 28250 | 28300 | 28150 | 3151 |
| 309 | 20240614 | 142500 | 8178730350 | 28250 | 28150 | 28300 | 28150 | 5432 |
| 310 | 20240614 | 142400 | 8025468300 | 28200 | 28250 | 28300 | 28200 | 669 |
| 311 | 20240614 | 142300 | 8006573350 | 28150 | 28250 | 28300 | 28150 | 16239 |
| 312 | 20240614 | 142200 | 7548970050 | 28250 | 28300 | 28300 | 28250 | 424 |
| 313 | 20240614 | 142100 | 7536991250 | 28300 | 28250 | 28300 | 28250 | 195 |
| 314 | 20240614 | 142000 | 7531474300 | 28250 | 28250 | 28350 | 28250 | 584 |
| 315 | 20240614 | 141900 | 7514972450 | 28250 | 28250 | 28300 | 28250 | 1159 |
| 316 | 20240614 | 141800 | 7482227900 | 28250 | 28350 | 28400 | 28250 | 6650 |
| 317 | 20240614 | 141700 | 7294213650 | 28350 | 28400 | 28400 | 28350 | 2089 |
| 318 | 20240614 | 141600 | 7234989600 | 28450 | 28400 | 28450 | 28400 | 451 |
| 319 | 20240614 | 141500 | 7222178450 | 28400 | 28400 | 28450 | 28400 | 115 |
| 320 | 20240614 | 141400 | 7218911600 | 28400 | 28400 | 28450 | 28400 | 421 |
| 321 | 20240614 | 141300 | 7206947000 | 28450 | 28350 | 28450 | 28350 | 26 |
| 322 | 20240614 | 141200 | 7206208950 | 28400 | 28400 | 28400 | 28400 | 671 |
| 323 | 20240614 | 141100 | 7187152550 | 28400 | 28450 | 28450 | 28400 | 765 |
| 324 | 20240614 | 141000 | 7165412600 | 28450 | 28450 | 28450 | 28450 | 293 |
| 325 | 20240614 | 140900 | 7157076750 | 28450 | 28450 | 28450 | 28450 | 9 |
| 326 | 20240614 | 140800 | 7156820700 | 28450 | 28450 | 28450 | 28450 | 302 |
| 327 | 20240614 | 140700 | 7148228800 | 28450 | 28450 | 28450 | 28450 | 131 |
| 328 | 20240614 | 140600 | 7144501850 | 28450 | 28500 | 28500 | 28450 | 232 |
| 329 | 20240614 | 140500 | 7137893850 | 28500 | 28500 | 28550 | 28500 | 142 |
| 330 | 20240614 | 140400 | 7133846800 | 28500 | 28500 | 28500 | 28500 | 294 |
| 331 | 20240614 | 140300 | 7125467800 | 28500 | 28500 | 28550 | 28500 | 177 |
| 332 | 20240614 | 140200 | 7120422750 | 28550 | 28500 | 28550 | 28450 | 1763 |
| 333 | 20240614 | 140100 | 7070169100 | 28450 | 28400 | 28500 | 28400 | 1063 |
| 334 | 20240614 | 140000 | 7039925050 | 28450 | 28350 | 28450 | 28350 | 2047 |
| 335 | 20240614 | 135900 | 6981782000 | 28350 | 28350 | 28400 | 28350 | 94 |
| 336 | 20240614 | 135800 | 6979117000 | 28350 | 28300 | 28400 | 28300 | 94 |
| 337 | 20240614 | 135700 | 6976454900 | 28300 | 28350 | 28350 | 28300 | 86 |
| 338 | 20240614 | 135600 | 6974016900 | 28350 | 28350 | 28350 | 28350 | 291 |
| 339 | 20240614 | 135500 | 6965767050 | 28350 | 28350 | 28350 | 28350 | 16 |
| 340 | 20240614 | 135400 | 6965313450 | 28350 | 28350 | 28350 | 28350 | 700 |
| 341 | 20240614 | 135300 | 6945468450 | 28350 | 28350 | 28400 | 28300 | 917 |
| 342 | 20240614 | 135200 | 6919473750 | 28350 | 28250 | 28350 | 28250 | 471 |
| 343 | 20240614 | 135100 | 6906144350 | 28250 | 28200 | 28250 | 28200 | 105 |
| 344 | 20240614 | 135000 | 6903179600 | 28200 | 28250 | 28250 | 28200 | 414 |
| 345 | 20240614 | 134900 | 6891485900 | 28250 | 28250 | 28300 | 28250 | 354 |
| 346 | 20240614 | 134800 | 6881484400 | 28250 | 28250 | 28250 | 28250 | 464 |
| 347 | 20240614 | 134700 | 6868376400 | 28200 | 28250 | 28300 | 28200 | 1523 |
| 348 | 20240614 | 134600 | 6825402000 | 28250 | 28250 | 28250 | 28250 | 50 |
| 349 | 20240614 | 134500 | 6823989500 | 28250 | 28250 | 28250 | 28250 | 29 |
| 350 | 20240614 | 134400 | 6823170250 | 28200 | 28250 | 28250 | 28200 | 116 |
| 351 | 20240614 | 134300 | 6819898900 | 28200 | 28200 | 28250 | 28200 | 87 |
| 352 | 20240614 | 134200 | 6817442550 | 28250 | 28250 | 28250 | 28200 | 314 |
| 353 | 20240614 | 134100 | 6808578000 | 28250 | 28300 | 28300 | 28200 | 167 |
| 354 | 20240614 | 134000 | 6803863800 | 28250 | 28300 | 28300 | 28250 | 8 |
| 355 | 20240614 | 133900 | 6803637450 | 28250 | 28250 | 28350 | 28250 | 731 |
| 356 | 20240614 | 133800 | 6782952750 | 28250 | 28250 | 28300 | 28200 | 304 |
| 357 | 20240614 | 133700 | 6774373250 | 28200 | 28250 | 28300 | 28200 | 1343 |
| 358 | 20240614 | 133600 | 6736436300 | 28250 | 28250 | 28250 | 28250 | 470 |
| 359 | 20240614 | 133500 | 6723158800 | 28250 | 28250 | 28250 | 28250 | 465 |
| 360 | 20240614 | 133400 | 6710022550 | 28250 | 28300 | 28300 | 28250 | 177 |
| 361 | 20240614 | 133300 | 6705021100 | 28300 | 28250 | 28300 | 28250 | 30 |
| 362 | 20240614 | 133200 | 6704173450 | 28300 | 28350 | 28350 | 28300 | 247 |
| 363 | 20240614 | 133100 | 6697182600 | 28350 | 28300 | 28350 | 28300 | 195 |
| 364 | 20240614 | 133000 | 6691659450 | 28300 | 28200 | 28300 | 28200 | 456 |
| 365 | 20240614 | 132900 | 6678763000 | 28200 | 28200 | 28250 | 28200 | 136 |
| 366 | 20240614 | 132800 | 6674927750 | 28200 | 28200 | 28200 | 28200 | 2442 |
| 367 | 20240614 | 132700 | 6606063350 | 28200 | 28250 | 28250 | 28200 | 4747 |
| 368 | 20240614 | 132600 | 6472138550 | 28250 | 28250 | 28250 | 28250 | 688 |
| 369 | 20240614 | 132500 | 6452702550 | 28250 | 28250 | 28300 | 28250 | 175 |
| 370 | 20240614 | 132400 | 6447758000 | 28250 | 28250 | 28300 | 28250 | 51 |
| 371 | 20240614 | 132300 | 6446317200 | 28250 | 28250 | 28300 | 28250 | 139 |
| 372 | 20240614 | 132200 | 6442389450 | 28300 | 28300 | 28300 | 28250 | 48 |
| 373 | 20240614 | 132100 | 6441032800 | 28300 | 28250 | 28300 | 28250 | 80 |
| 374 | 20240614 | 132000 | 6438770150 | 28300 | 28300 | 28300 | 28250 | 115 |
| 375 | 20240614 | 131900 | 6435521200 | 28300 | 28300 | 28350 | 28300 | 186 |
| 376 | 20240614 | 131800 | 6430255900 | 28300 | 28300 | 28300 | 28300 | 110 |
| 377 | 20240614 | 131700 | 6427142900 | 28300 | 28250 | 28300 | 28250 | 218 |
| 378 | 20240614 | 131600 | 6420980450 | 28300 | 28250 | 28300 | 28250 | 150 |
| 379 | 20240614 | 131500 | 6416742200 | 28250 | 28250 | 28250 | 28250 | 94 |
| 380 | 20240614 | 131400 | 6414086700 | 28300 | 28300 | 28300 | 28250 | 180 |
| 381 | 20240614 | 131300 | 6408996500 | 28300 | 28300 | 28300 | 28250 | 155 |
| 382 | 20240614 | 131200 | 6404612400 | 28200 | 28250 | 28250 | 28200 | 125 |
| 383 | 20240614 | 131100 | 6401085850 | 28250 | 28250 | 28250 | 28250 | 264 |
| 384 | 20240614 | 131000 | 6393627850 | 28250 | 28250 | 28250 | 28250 | 495 |
| 385 | 20240614 | 130900 | 6379644100 | 28250 | 28250 | 28250 | 28250 | 411 |
| 386 | 20240614 | 130800 | 6368033350 | 28250 | 28250 | 28250 | 28200 | 322 |
| 387 | 20240614 | 130700 | 6358945650 | 28250 | 28250 | 28250 | 28250 | 128 |
| 388 | 20240614 | 130600 | 6355329650 | 28200 | 28200 | 28250 | 28200 | 2008 |
| 389 | 20240614 | 130500 | 6298701350 | 28200 | 28250 | 28250 | 28200 | 1002 |
| 390 | 20240614 | 130400 | 6270419700 | 28300 | 28250 | 28300 | 28250 | 84 |
| 391 | 20240614 | 130300 | 6268046600 | 28250 | 28250 | 28250 | 28250 | 429 |
| 392 | 20240614 | 130200 | 6255927350 | 28250 | 28250 | 28250 | 28200 | 241 |
| 393 | 20240614 | 130100 | 6249126100 | 28250 | 28250 | 28250 | 28250 | 494 |
| 394 | 20240614 | 130000 | 6235170600 | 28250 | 28250 | 28300 | 28200 | 99 |
| 395 | 20240614 | 125900 | 6232373900 | 28250 | 28250 | 28300 | 28250 | 235 |
| 396 | 20240614 | 125800 | 6225734150 | 28250 | 28250 | 28250 | 28200 | 600 |
| 397 | 20240614 | 125700 | 6208799450 | 28250 | 28300 | 28300 | 28250 | 4164 |
| 398 | 20240614 | 125600 | 6091166300 | 28300 | 28250 | 28300 | 28250 | 213 |
| 399 | 20240614 | 125500 | 6085143550 | 28250 | 28300 | 28300 | 28250 | 410 |
| 400 | 20240614 | 125400 | 6073555400 | 28300 | 28300 | 28300 | 28300 | 11 |
| 401 | 20240614 | 125300 | 6073244100 | 28300 | 28300 | 28300 | 28250 | 1018 |
| 402 | 20240614 | 125200 | 6044439400 | 28350 | 28300 | 28350 | 28300 | 162 |
| 403 | 20240614 | 125100 | 6039854750 | 28350 | 28350 | 28350 | 28350 | 300 |
| 404 | 20240614 | 125000 | 6031349750 | 28350 | 28300 | 28350 | 28300 | 1162 |
| 405 | 20240614 | 124900 | 5998462850 | 28300 | 28300 | 28350 | 28300 | 236 |
| 406 | 20240614 | 124800 | 5991783850 | 28300 | 28300 | 28350 | 28300 | 441 |
| 407 | 20240614 | 124700 | 5979303450 | 28300 | 28300 | 28350 | 28300 | 1231 |
| 408 | 20240614 | 124600 | 5944465800 | 28350 | 28350 | 28350 | 28300 | 484 |
| 409 | 20240614 | 124500 | 5930766750 | 28300 | 28300 | 28350 | 28300 | 138 |
| 410 | 20240614 | 124400 | 5926861250 | 28300 | 28350 | 28350 | 28300 | 149 |
| 411 | 20240614 | 124300 | 5922644400 | 28350 | 28300 | 28350 | 28300 | 64 |
| 412 | 20240614 | 124200 | 5920833150 | 28350 | 28350 | 28350 | 28350 | 490 |
| 413 | 20240614 | 124100 | 5906941650 | 28350 | 28400 | 28400 | 28350 | 144 |
| 414 | 20240614 | 124000 | 5902858600 | 28400 | 28400 | 28400 | 28400 | 149 |
| 415 | 20240614 | 123900 | 5898627000 | 28400 | 28350 | 28400 | 28350 | 33 |
| 416 | 20240614 | 123800 | 5897690650 | 28400 | 28350 | 28400 | 28350 | 338 |
| 417 | 20240614 | 123700 | 5888102600 | 28400 | 28400 | 28450 | 28400 | 871 |
| 418 | 20240614 | 123600 | 5863363550 | 28450 | 28400 | 28450 | 28400 | 97 |
| 419 | 20240614 | 123500 | 5860608650 | 28400 | 28400 | 28400 | 28400 | 81 |
| 420 | 20240614 | 123400 | 5858308250 | 28400 | 28400 | 28400 | 28400 | 1880 |
| 421 | 20240614 | 123300 | 5804916250 | 28400 | 28400 | 28400 | 28400 | 5 |
| 422 | 20240614 | 123200 | 5804774250 | 28400 | 28350 | 28400 | 28350 | 106 |
| 423 | 20240614 | 123100 | 5801769000 | 28350 | 28350 | 28350 | 28350 | 65 |
| 424 | 20240614 | 123000 | 5799926250 | 28350 | 28350 | 28350 | 28350 | 97 |
| 425 | 20240614 | 122900 | 5797176300 | 28350 | 28350 | 28400 | 28350 | 1704 |
| 426 | 20240614 | 122800 | 5748867700 | 28400 | 28350 | 28400 | 28350 | 43 |
| 427 | 20240614 | 122700 | 5747647650 | 28350 | 28400 | 28400 | 28350 | 1145 |
| 428 | 20240614 | 122600 | 5715133100 | 28400 | 28400 | 28400 | 28400 | 193 |
| 429 | 20240614 | 122500 | 5709651900 | 28450 | 28500 | 28500 | 28450 | 596 |
| 430 | 20240614 | 122400 | 5692695400 | 28450 | 28450 | 28500 | 28450 | 1037 |
| 431 | 20240614 | 122300 | 5663192550 | 28450 | 28450 | 28450 | 28400 | 155 |
| 432 | 20240614 | 122200 | 5658787400 | 28400 | 28450 | 28450 | 28400 | 1184 |
| 433 | 20240614 | 122100 | 5625160950 | 28450 | 28450 | 28450 | 28450 | 102 |
| 434 | 20240614 | 122000 | 5622259050 | 28450 | 28400 | 28450 | 28400 | 107 |
| 435 | 20240614 | 121900 | 5619220200 | 28450 | 28450 | 28450 | 28450 | 206 |
| 436 | 20240614 | 121800 | 5613359500 | 28400 | 28450 | 28450 | 28400 | 453 |
| 437 | 20240614 | 121700 | 5600473150 | 28450 | 28400 | 28450 | 28400 | 323 |
| 438 | 20240614 | 121600 | 5591299000 | 28450 | 28450 | 28450 | 28450 | 53 |
| 439 | 20240614 | 121500 | 5589791150 | 28450 | 28400 | 28450 | 28400 | 116 |
| 440 | 20240614 | 121400 | 5586495950 | 28450 | 28400 | 28450 | 28400 | 176 |
| 441 | 20240614 | 121300 | 5581492550 | 28450 | 28400 | 28450 | 28400 | 233 |
| 442 | 20240614 | 121200 | 5574870300 | 28450 | 28450 | 28450 | 28400 | 488 |
| 443 | 20240614 | 121100 | 5561008400 | 28450 | 28400 | 28450 | 28400 | 1152 |
| 444 | 20240614 | 121000 | 5528241500 | 28400 | 28400 | 28400 | 28400 | 10 |
| 445 | 20240614 | 120900 | 5527957500 | 28450 | 28400 | 28450 | 28400 | 78 |
| 446 | 20240614 | 120800 | 5525742150 | 28450 | 28400 | 28450 | 28400 | 380 |
| 447 | 20240614 | 120700 | 5514940050 | 28450 | 28450 | 28450 | 28400 | 167 |
| 448 | 20240614 | 120600 | 5510189850 | 28450 | 28450 | 28450 | 28450 | 116 |
| 449 | 20240614 | 120500 | 5506889650 | 28450 | 28450 | 28500 | 28450 | 207 |
| 450 | 20240614 | 120400 | 5500998800 | 28500 | 28450 | 28500 | 28450 | 14 |
| 451 | 20240614 | 120300 | 5500600000 | 28450 | 28450 | 28450 | 28450 | 1835 |
| 452 | 20240614 | 120200 | 5448394250 | 28450 | 28400 | 28450 | 28400 | 140 |
| 453 | 20240614 | 120100 | 5444418200 | 28450 | 28450 | 28450 | 28450 | 1 |
| 454 | 20240614 | 120000 | 5444389750 | 28450 | 28450 | 28450 | 28450 | 51 |
| 455 | 20240614 | 115900 | 5442938800 | 28400 | 28400 | 28400 | 28400 | 139 |
| 456 | 20240614 | 115800 | 5438991200 | 28400 | 28400 | 28450 | 28400 | 707 |
| 457 | 20240614 | 115700 | 5418910400 | 28400 | 28350 | 28400 | 28350 | 273 |
| 458 | 20240614 | 115600 | 5411159600 | 28350 | 28400 | 28400 | 28350 | 197 |
| 459 | 20240614 | 115500 | 5405572100 | 28400 | 28350 | 28400 | 28350 | 80 |
| 460 | 20240614 | 115400 | 5403303900 | 28400 | 28350 | 28400 | 28350 | 5 |
| 461 | 20240614 | 115300 | 5403162100 | 28400 | 28400 | 28400 | 28350 | 367 |
| 462 | 20240614 | 115200 | 5392756100 | 28400 | 28350 | 28400 | 28350 | 18 |
| 463 | 20240614 | 115100 | 5392245650 | 28350 | 28350 | 28350 | 28350 | 160 |
| 464 | 20240614 | 115000 | 5387709650 | 28350 | 28350 | 28350 | 28350 | 108 |
| 465 | 20240614 | 114900 | 5384647850 | 28400 | 28350 | 28400 | 28350 | 9 |
| 466 | 20240614 | 114800 | 5384392650 | 28350 | 28350 | 28350 | 28350 | 372 |
| 467 | 20240614 | 114700 | 5373846450 | 28350 | 28350 | 28400 | 28350 | 644 |
| 468 | 20240614 | 114600 | 5355589000 | 28350 | 28350 | 28350 | 28350 | 474 |
| 469 | 20240614 | 114500 | 5342151100 | 28350 | 28350 | 28350 | 28350 | 23 |
| 470 | 20240614 | 114400 | 5341499050 | 28350 | 28350 | 28350 | 28300 | 234 |
| 471 | 20240614 | 114300 | 5334869350 | 28350 | 28350 | 28350 | 28300 | 761 |
| 472 | 20240614 | 114200 | 5313298200 | 28350 | 28400 | 28400 | 28350 | 226 |
| 473 | 20240614 | 114100 | 5306886000 | 28350 | 28350 | 28350 | 28350 | 551 |
| 474 | 20240614 | 114000 | 5291265150 | 28400 | 28350 | 28400 | 28350 | 127 |
| 475 | 20240614 | 113900 | 5287664650 | 28400 | 28350 | 28400 | 28350 | 161 |
| 476 | 20240614 | 113800 | 5283099900 | 28350 | 28400 | 28400 | 28350 | 2550 |
| 477 | 20240614 | 113700 | 5210793250 | 28400 | 28400 | 28400 | 28350 | 258 |
| 478 | 20240614 | 113600 | 5203474950 | 28400 | 28400 | 28400 | 28400 | 342 |
| 479 | 20240614 | 113500 | 5193762150 | 28400 | 28400 | 28400 | 28400 | 1371 |
| 480 | 20240614 | 113400 | 5154825750 | 28450 | 28450 | 28450 | 28450 | 63 |
| 481 | 20240614 | 113300 | 5153033400 | 28450 | 28400 | 28450 | 28400 | 420 |
| 482 | 20240614 | 113200 | 5141085150 | 28400 | 28400 | 28450 | 28400 | 148 |
| 483 | 20240614 | 113100 | 5136881450 | 28450 | 28400 | 28450 | 28400 | 117 |
| 484 | 20240614 | 113000 | 5133553150 | 28400 | 28400 | 28450 | 28400 | 34 |
| 485 | 20240614 | 112900 | 5132587450 | 28400 | 28400 | 28400 | 28400 | 299 |
| 486 | 20240614 | 112800 | 5124095850 | 28400 | 28400 | 28450 | 28400 | 186 |
| 487 | 20240614 | 112700 | 5118813350 | 28450 | 28450 | 28500 | 28400 | 283 |
| 488 | 20240614 | 112600 | 5110761550 | 28450 | 28400 | 28450 | 28400 | 101 |
| 489 | 20240614 | 112500 | 5107893050 | 28400 | 28400 | 28400 | 28400 | 204 |
| 490 | 20240614 | 112400 | 5102099450 | 28400 | 28450 | 28450 | 28400 | 72 |
| 491 | 20240614 | 112300 | 5100052650 | 28450 | 28400 | 28450 | 28400 | 155 |
| 492 | 20240614 | 112200 | 5095650150 | 28400 | 28400 | 28400 | 28400 | 1426 |
| 493 | 20240614 | 112100 | 5055151750 | 28400 | 28450 | 28450 | 28400 | 254 |
| 494 | 20240614 | 112000 | 5047935450 | 28400 | 28400 | 28450 | 28400 | 98 |
| 495 | 20240614 | 111900 | 5045152100 | 28400 | 28450 | 28450 | 28400 | 242 |
| 496 | 20240614 | 111800 | 5038272600 | 28450 | 28500 | 28500 | 28450 | 406 |
| 497 | 20240614 | 111700 | 5026721850 | 28500 | 28450 | 28500 | 28450 | 106 |
| 498 | 20240614 | 111600 | 5023705950 | 28500 | 28450 | 28500 | 28450 | 40 |
| 499 | 20240614 | 111500 | 5022567350 | 28450 | 28500 | 28500 | 28450 | 138 |
| 500 | 20240614 | 111400 | 5018640950 | 28450 | 28400 | 28450 | 28400 | 647 |
| 501 | 20240614 | 111300 | 5000237600 | 28400 | 28400 | 28400 | 28400 | 119 |
| 502 | 20240614 | 111200 | 4996858000 | 28400 | 28350 | 28400 | 28350 | 435 |
| 503 | 20240614 | 111100 | 4984523050 | 28350 | 28400 | 28400 | 28350 | 2125 |
| 504 | 20240614 | 111000 | 4924278550 | 28450 | 28400 | 28450 | 28400 | 415 |
| 505 | 20240614 | 110900 | 4912492350 | 28450 | 28350 | 28450 | 28350 | 1570 |
| 506 | 20240614 | 110800 | 4867914350 | 28350 | 28350 | 28400 | 28350 | 186 |
| 507 | 20240614 | 110700 | 4862641200 | 28400 | 28350 | 28400 | 28350 | 766 |
| 508 | 20240614 | 110600 | 4840924700 | 28350 | 28350 | 28400 | 28350 | 106 |
| 509 | 20240614 | 110500 | 4837919450 | 28400 | 28300 | 28400 | 28300 | 417 |
| 510 | 20240614 | 110400 | 4826101250 | 28350 | 28350 | 28350 | 28300 | 188 |
| 511 | 20240614 | 110300 | 4820771950 | 28300 | 28350 | 28350 | 28300 | 205 |
| 512 | 20240614 | 110200 | 4814969850 | 28300 | 28300 | 28300 | 28250 | 141 |
| 513 | 20240614 | 110100 | 4810982450 | 28300 | 28300 | 28350 | 28300 | 1462 |
| 514 | 20240614 | 110000 | 4769606350 | 28300 | 28350 | 28400 | 28300 | 116 |
| 515 | 20240614 | 105900 | 4766318250 | 28300 | 28300 | 28350 | 28300 | 293 |
| 516 | 20240614 | 105800 | 4758026300 | 28350 | 28350 | 28350 | 28350 | 10 |
| 517 | 20240614 | 105700 | 4757742800 | 28350 | 28400 | 28400 | 28350 | 92 |
| 518 | 20240614 | 105600 | 4755134150 | 28400 | 28350 | 28400 | 28300 | 1014 |
| 519 | 20240614 | 105500 | 4726422350 | 28350 | 28400 | 28400 | 28350 | 146 |
| 520 | 20240614 | 105400 | 4722280250 | 28400 | 28400 | 28400 | 28350 | 118 |
| 521 | 20240614 | 105300 | 4718930600 | 28400 | 28350 | 28400 | 28350 | 268 |
| 522 | 20240614 | 105200 | 4711323200 | 28400 | 28250 | 28400 | 28250 | 1633 |
| 523 | 20240614 | 105100 | 4665111850 | 28250 | 28250 | 28250 | 28250 | 1284 |
| 524 | 20240614 | 105000 | 4628838850 | 28250 | 28300 | 28300 | 28250 | 136 |
| 525 | 20240614 | 104900 | 4624996800 | 28250 | 28250 | 28300 | 28250 | 675 |
| 526 | 20240614 | 104800 | 4605928000 | 28250 | 28300 | 28300 | 28250 | 2700 |
| 527 | 20240614 | 104700 | 4529630400 | 28300 | 28250 | 28300 | 28250 | 414 |
| 528 | 20240614 | 104600 | 4517934550 | 28250 | 28250 | 28300 | 28250 | 2596 |
| 529 | 20240614 | 104500 | 4444562650 | 28250 | 28300 | 28350 | 28250 | 666 |
| 530 | 20240614 | 104400 | 4425733150 | 28350 | 28300 | 28350 | 28300 | 1594 |
| 531 | 20240614 | 104300 | 4380621850 | 28300 | 28350 | 28350 | 28300 | 539 |
| 532 | 20240614 | 104200 | 4365367900 | 28350 | 28300 | 28350 | 28300 | 3063 |
| 533 | 20240614 | 104100 | 4278677950 | 28350 | 28350 | 28350 | 28300 | 617 |
| 534 | 20240614 | 104000 | 4261191500 | 28350 | 28300 | 28350 | 28300 | 182 |
| 535 | 20240614 | 103900 | 4256034100 | 28300 | 28350 | 28350 | 28300 | 1216 |
| 536 | 20240614 | 103800 | 4221616000 | 28350 | 28350 | 28350 | 28300 | 232 |
| 537 | 20240614 | 103700 | 4215040800 | 28350 | 28400 | 28400 | 28300 | 1253 |
| 538 | 20240614 | 103600 | 4179517150 | 28350 | 28350 | 28400 | 28350 | 1249 |
| 539 | 20240614 | 103500 | 4144107500 | 28350 | 28400 | 28400 | 28350 | 114 |
| 540 | 20240614 | 103400 | 4140871850 | 28350 | 28350 | 28350 | 28350 | 605 |
| 541 | 20240614 | 103300 | 4123720100 | 28350 | 28350 | 28350 | 28300 | 769 |
| 542 | 20240614 | 103200 | 4101933400 | 28350 | 28400 | 28400 | 28350 | 2419 |
| 543 | 20240614 | 103100 | 4033354250 | 28350 | 28350 | 28350 | 28350 | 1889 |
| 544 | 20240614 | 103000 | 3979801100 | 28350 | 28400 | 28400 | 28350 | 1389 |
| 545 | 20240614 | 102900 | 3940401400 | 28400 | 28450 | 28450 | 28350 | 720 |
| 546 | 20240614 | 102800 | 3919964850 | 28400 | 28400 | 28400 | 28400 | 2285 |
| 547 | 20240614 | 102700 | 3855070850 | 28400 | 28450 | 28450 | 28400 | 733 |
| 548 | 20240614 | 102600 | 3834248550 | 28400 | 28450 | 28500 | 28400 | 1601 |
| 549 | 20240614 | 102500 | 3788704250 | 28450 | 28450 | 28500 | 28450 | 939 |
| 550 | 20240614 | 102400 | 3761987200 | 28450 | 28450 | 28450 | 28450 | 23 |
| 551 | 20240614 | 102300 | 3761332850 | 28450 | 28450 | 28450 | 28450 | 565 |
| 552 | 20240614 | 102200 | 3745258600 | 28500 | 28450 | 28500 | 28450 | 175 |
| 553 | 20240614 | 102100 | 3740271600 | 28450 | 28450 | 28500 | 28400 | 853 |
| 554 | 20240614 | 102000 | 3716013650 | 28450 | 28450 | 28450 | 28400 | 2153 |
| 555 | 20240614 | 101900 | 3654812450 | 28400 | 28450 | 28450 | 28400 | 609 |
| 556 | 20240614 | 101800 | 3637498500 | 28400 | 28450 | 28450 | 28400 | 1729 |
| 557 | 20240614 | 101700 | 3588366600 | 28450 | 28500 | 28500 | 28400 | 5471 |
| 558 | 20240614 | 101600 | 3432841700 | 28500 | 28450 | 28550 | 28450 | 879 |
| 559 | 20240614 | 101500 | 3407816150 | 28500 | 28550 | 28550 | 28500 | 5344 |
| 560 | 20240614 | 101400 | 3255508600 | 28550 | 28550 | 28600 | 28550 | 4567 |
| 561 | 20240614 | 101300 | 3125118850 | 28600 | 28600 | 28600 | 28600 | 839 |
| 562 | 20240614 | 101200 | 3101123450 | 28600 | 28650 | 28650 | 28600 | 55 |
| 563 | 20240614 | 101100 | 3099549700 | 28650 | 28650 | 28650 | 28600 | 958 |
| 564 | 20240614 | 101000 | 3072150150 | 28650 | 28650 | 28700 | 28600 | 539 |
| 565 | 20240614 | 100900 | 3056719100 | 28650 | 28650 | 28700 | 28650 | 478 |
| 566 | 20240614 | 100800 | 3043024000 | 28700 | 28700 | 28700 | 28650 | 351 |
| 567 | 20240614 | 100700 | 3032967450 | 28700 | 28700 | 28700 | 28650 | 702 |
| 568 | 20240614 | 100600 | 3012850000 | 28700 | 28700 | 28700 | 28650 | 1634 |
| 569 | 20240614 | 100500 | 2965970300 | 28700 | 28700 | 28700 | 28650 | 74 |
| 570 | 20240614 | 100400 | 2963849600 | 28650 | 28600 | 28650 | 28600 | 2261 |
| 571 | 20240614 | 100300 | 2899096150 | 28600 | 28600 | 28650 | 28550 | 596 |
| 572 | 20240614 | 100200 | 2882051300 | 28650 | 28650 | 28650 | 28600 | 275 |
| 573 | 20240614 | 100100 | 2874181600 | 28650 | 28700 | 28700 | 28600 | 845 |
| 574 | 20240614 | 100000 | 2849993350 | 28650 | 28600 | 28700 | 28600 | 1408 |
| 575 | 20240614 | 095900 | 2809655950 | 28700 | 28600 | 28700 | 28600 | 761 |
| 576 | 20240614 | 095800 | 2787853650 | 28600 | 28600 | 28650 | 28600 | 434 |
| 577 | 20240614 | 095700 | 2775438700 | 28600 | 28600 | 28650 | 28600 | 255 |
| 578 | 20240614 | 095600 | 2768145150 | 28650 | 28650 | 28650 | 28600 | 173 |
| 579 | 20240614 | 095500 | 2763195750 | 28650 | 28600 | 28650 | 28550 | 589 |
| 580 | 20240614 | 095400 | 2746350400 | 28550 | 28650 | 28650 | 28550 | 69 |
| 581 | 20240614 | 095300 | 2744380000 | 28600 | 28650 | 28650 | 28550 | 256 |
| 582 | 20240614 | 095200 | 2737067150 | 28600 | 28650 | 28650 | 28600 | 1451 |
| 583 | 20240614 | 095100 | 2695566550 | 28650 | 28650 | 28650 | 28600 | 629 |
| 584 | 20240614 | 095000 | 2677550750 | 28650 | 28650 | 28650 | 28650 | 49 |
| 585 | 20240614 | 094900 | 2676146900 | 28600 | 28650 | 28650 | 28600 | 221 |
| 586 | 20240614 | 094800 | 2669816800 | 28700 | 28650 | 28700 | 28650 | 21 |
| 587 | 20240614 | 094700 | 2669214650 | 28650 | 28700 | 28700 | 28650 | 152 |
| 588 | 20240614 | 094600 | 2664858850 | 28650 | 28600 | 28650 | 28600 | 105 |
| 589 | 20240614 | 094500 | 2661852000 | 28650 | 28600 | 28700 | 28600 | 1669 |
| 590 | 20240614 | 094400 | 2614002500 | 28600 | 28550 | 28600 | 28550 | 407 |
| 591 | 20240614 | 094300 | 2602362450 | 28600 | 28600 | 28600 | 28550 | 257 |
| 592 | 20240614 | 094200 | 2595013300 | 28600 | 28650 | 28650 | 28600 | 987 |
| 593 | 20240614 | 094100 | 2566747100 | 28650 | 28600 | 28700 | 28600 | 2579 |
| 594 | 20240614 | 094000 | 2492960750 | 28600 | 28650 | 28650 | 28600 | 756 |
| 595 | 20240614 | 093900 | 2471323450 | 28600 | 28600 | 28650 | 28600 | 453 |
| 596 | 20240614 | 093800 | 2458363800 | 28600 | 28600 | 28650 | 28600 | 145 |
| 597 | 20240614 | 093700 | 2454216200 | 28600 | 28550 | 28600 | 28550 | 3104 |
| 598 | 20240614 | 093600 | 2365454400 | 28550 | 28600 | 28600 | 28550 | 343 |
| 599 | 20240614 | 093500 | 2355661200 | 28550 | 28550 | 28600 | 28550 | 578 |
| 600 | 20240614 | 093400 | 2339159250 | 28550 | 28600 | 28600 | 28550 | 1662 |
| 601 | 20240614 | 093300 | 2291673600 | 28650 | 28700 | 28700 | 28650 | 777 |
| 602 | 20240614 | 093200 | 2269385250 | 28700 | 28700 | 28700 | 28550 | 381 |
| 603 | 20240614 | 093100 | 2258490350 | 28650 | 28650 | 28650 | 28550 | 8396 |
| 604 | 20240614 | 093000 | 2018245200 | 28650 | 28600 | 28650 | 28550 | 217 |
| 605 | 20240614 | 092900 | 2012041750 | 28600 | 28650 | 28650 | 28600 | 665 |
| 606 | 20240614 | 092800 | 1993020550 | 28650 | 28700 | 28700 | 28600 | 122 |
| 607 | 20240614 | 092700 | 1989524150 | 28700 | 28600 | 28700 | 28600 | 266 |
| 608 | 20240614 | 092600 | 1981891200 | 28700 | 28700 | 28700 | 28550 | 454 |
| 609 | 20240614 | 092500 | 1968868100 | 28650 | 28550 | 28700 | 28550 | 2592 |
| 610 | 20240614 | 092400 | 1894737800 | 28550 | 28600 | 28600 | 28550 | 187 |
| 611 | 20240614 | 092300 | 1889396400 | 28550 | 28650 | 28650 | 28550 | 117 |
| 612 | 20240614 | 092200 | 1886053200 | 28600 | 28700 | 28700 | 28550 | 2943 |
| 613 | 20240614 | 092100 | 1801915950 | 28700 | 28700 | 28700 | 28650 | 233 |
| 614 | 20240614 | 092000 | 1795229850 | 28700 | 28600 | 28700 | 28550 | 526 |
| 615 | 20240614 | 091900 | 1780169700 | 28650 | 28650 | 28700 | 28550 | 2558 |
| 616 | 20240614 | 091800 | 1707059750 | 28600 | 28600 | 28650 | 28500 | 1260 |
| 617 | 20240614 | 091700 | 1671039200 | 28500 | 28550 | 28600 | 28500 | 1370 |
| 618 | 20240614 | 091600 | 1631945350 | 28550 | 28600 | 28600 | 28500 | 310 |
| 619 | 20240614 | 091500 | 1623102300 | 28600 | 28500 | 28600 | 28450 | 3669 |
| 620 | 20240614 | 091400 | 1518513950 | 28450 | 28600 | 28600 | 28450 | 2515 |
| 621 | 20240614 | 091300 | 1446815450 | 28600 | 28650 | 28700 | 28550 | 420 |
| 622 | 20240614 | 091200 | 1434802700 | 28700 | 28550 | 28700 | 28550 | 1894 |
| 623 | 20240614 | 091100 | 1380667000 | 28500 | 28550 | 28650 | 28450 | 3061 |
| 624 | 20240614 | 091000 | 1293340600 | 28650 | 28600 | 28700 | 28350 | 12397 |
| 625 | 20240614 | 090900 | 939946000 | 28600 | 28650 | 28700 | 28600 | 1854 |
| 626 | 20240614 | 090800 | 886825750 | 28650 | 28800 | 28800 | 28650 | 2203 |
| 627 | 20240614 | 090700 | 823566700 | 28750 | 28950 | 28950 | 28750 | 1571 |
| 628 | 20240614 | 090600 | 778270150 | 28950 | 28950 | 28950 | 28800 | 2787 |
| 629 | 20240614 | 090500 | 697818700 | 28950 | 28900 | 29000 | 28800 | 258 |
| 630 | 20240614 | 090400 | 690364050 | 28900 | 28750 | 28900 | 28750 | 2174 |
| 631 | 20240614 | 090300 | 627697900 | 28750 | 28800 | 28900 | 28700 | 1452 |
| 632 | 20240614 | 090200 | 585900750 | 28800 | 28650 | 28850 | 28500 | 10664 |
| 633 | 20240614 | 090100 | 281129650 | 28600 | 29000 | 29050 | 28600 | 4451 |
| 634 | 20240614 | 090000 | 153073100 | 29050 | 29100 | 29100 | 28950 | 5208 |