34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 192300 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 167160 |
| 3 | 20240614 | 192200 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20240614 | 192100 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20240614 | 192000 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20240614 | 191900 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20240614 | 191800 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20240614 | 191700 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20240614 | 191600 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20240614 | 191500 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20240614 | 191400 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20240614 | 191300 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20240614 | 191200 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20240614 | 191100 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20240614 | 191000 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20240614 | 190900 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20240614 | 190800 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20240614 | 190700 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20240614 | 190600 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20240614 | 190500 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20240614 | 190400 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20240614 | 190300 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20240614 | 190200 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20240614 | 190100 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20240614 | 190000 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20240614 | 185900 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20240614 | 185800 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20240614 | 185700 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20240614 | 185600 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20240614 | 185500 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20240614 | 185400 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20240614 | 185300 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 167160 |
| 33 | 20240614 | 185200 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20240614 | 185100 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20240614 | 185000 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20240614 | 184900 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20240614 | 184800 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20240614 | 184700 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20240614 | 184600 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20240614 | 184500 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20240614 | 184400 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20240614 | 184300 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20240614 | 184200 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20240614 | 184100 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20240614 | 184000 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20240614 | 183900 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20240614 | 183800 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20240614 | 183700 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20240614 | 183600 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20240614 | 183500 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20240614 | 183400 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20240614 | 183300 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20240614 | 183200 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20240614 | 183100 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20240614 | 183000 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20240614 | 182900 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20240614 | 182800 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20240614 | 182700 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20240614 | 182600 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20240614 | 182500 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20240614 | 182400 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20240614 | 182300 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 167160 |
| 63 | 20240614 | 182200 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20240614 | 182100 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20240614 | 182000 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20240614 | 181900 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20240614 | 181800 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20240614 | 181700 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20240614 | 181600 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20240614 | 181500 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20240614 | 181400 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20240614 | 181300 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20240614 | 181200 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20240614 | 181100 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20240614 | 181000 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20240614 | 180900 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20240614 | 180800 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20240614 | 180700 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20240614 | 180600 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20240614 | 180500 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20240614 | 180400 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20240614 | 180300 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20240614 | 180200 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20240614 | 180100 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20240614 | 180000 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20240614 | 175900 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20240614 | 175800 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20240614 | 175700 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20240614 | 175600 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20240614 | 175500 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20240614 | 175400 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20240614 | 175300 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 167160 |
| 93 | 20240614 | 175200 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20240614 | 175100 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20240614 | 175000 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20240614 | 174900 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20240614 | 174800 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20240614 | 174700 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20240614 | 174600 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20240614 | 174500 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20240614 | 174400 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20240614 | 174300 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20240614 | 174200 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20240614 | 174100 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20240614 | 174000 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20240614 | 173900 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20240614 | 173800 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20240614 | 173700 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20240614 | 173600 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20240614 | 173500 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20240614 | 173400 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20240614 | 173300 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20240614 | 173200 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20240614 | 173100 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20240614 | 173000 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20240614 | 172900 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20240614 | 172800 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20240614 | 172700 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20240614 | 172600 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20240614 | 172500 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20240614 | 172400 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20240614 | 172300 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 167160 |
| 123 | 20240614 | 172200 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20240614 | 172100 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20240614 | 172000 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20240614 | 171900 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20240614 | 171800 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20240614 | 171700 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20240614 | 171600 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20240614 | 171500 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20240614 | 171400 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20240614 | 171300 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20240614 | 171200 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20240614 | 171100 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20240614 | 171000 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20240614 | 170900 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20240614 | 170800 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20240614 | 170700 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20240614 | 170600 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20240614 | 170500 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20240614 | 170400 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20240614 | 170300 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20240614 | 170200 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20240614 | 170100 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20240614 | 170000 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20240614 | 165900 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20240614 | 165800 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20240614 | 165700 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20240614 | 165600 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20240614 | 165500 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20240614 | 165400 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20240614 | 165300 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 167160 |
| 153 | 20240614 | 165200 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20240614 | 165100 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20240614 | 165000 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20240614 | 164900 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20240614 | 164800 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20240614 | 164700 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20240614 | 164600 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20240614 | 164500 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20240614 | 164400 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20240614 | 164300 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20240614 | 164200 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20240614 | 164100 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20240614 | 164000 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20240614 | 163900 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20240614 | 163800 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20240614 | 163700 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20240614 | 163600 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20240614 | 163500 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20240614 | 163400 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20240614 | 163300 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20240614 | 163200 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20240614 | 163100 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20240614 | 163000 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20240614 | 162900 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20240614 | 162800 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20240614 | 162700 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20240614 | 162600 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20240614 | 162500 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20240614 | 162400 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20240614 | 162300 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 167160 |
| 183 | 20240614 | 162200 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20240614 | 162100 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20240614 | 162000 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20240614 | 161900 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20240614 | 161800 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20240614 | 161700 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20240614 | 161600 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20240614 | 161500 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20240614 | 161400 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20240614 | 161300 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20240614 | 161200 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20240614 | 161100 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20240614 | 161000 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20240614 | 160900 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20240614 | 160800 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20240614 | 160700 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20240614 | 160600 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20240614 | 160500 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20240614 | 160400 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20240614 | 160300 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20240614 | 160200 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20240614 | 160100 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20240614 | 160000 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20240614 | 155900 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20240614 | 155800 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20240614 | 155700 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20240614 | 155600 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20240614 | 155500 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20240614 | 155400 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20240614 | 155300 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 167160 |
| 213 | 20240614 | 155200 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20240614 | 155100 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20240614 | 155000 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20240614 | 154900 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20240614 | 154800 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 218 | 20240614 | 154700 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 219 | 20240614 | 154600 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 220 | 20240614 | 154500 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 221 | 20240614 | 154400 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 222 | 20240614 | 154300 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 223 | 20240614 | 154200 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 224 | 20240614 | 154100 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 225 | 20240614 | 154000 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 226 | 20240614 | 153900 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 227 | 20240614 | 153800 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 228 | 20240614 | 153700 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 229 | 20240614 | 153600 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 230 | 20240614 | 153500 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 231 | 20240614 | 153400 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 232 | 20240614 | 153300 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 233 | 20240614 | 153200 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 234 | 20240614 | 153100 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 235 | 20240614 | 153000 | 22608257600 | 21900 | 21900 | 21900 | 21900 | 167160 |
| 236 | 20240614 | 152900 | 18947453600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 237 | 20240614 | 152800 | 18947453600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 238 | 20240614 | 152700 | 18947453600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 239 | 20240614 | 152600 | 18947453600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 240 | 20240614 | 152500 | 18947453600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 241 | 20240614 | 152400 | 18947453600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 242 | 20240614 | 152300 | 18947453600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 243 | 20240614 | 152200 | 18947453600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 244 | 20240614 | 152100 | 18947453600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 245 | 20240614 | 152000 | 18947453600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 246 | 20240614 | 151900 | 18947453600 | 22050 | 22000 | 22100 | 21900 | 8018 |
| 247 | 20240614 | 151800 | 18770825850 | 22000 | 21950 | 22000 | 21900 | 6041 |
| 248 | 20240614 | 151700 | 18638288350 | 21900 | 22050 | 22050 | 21900 | 9327 |
| 249 | 20240614 | 151600 | 18433391450 | 22000 | 22000 | 22050 | 22000 | 2064 |
| 250 | 20240614 | 151500 | 18387960800 | 22050 | 21950 | 22050 | 21950 | 7226 |
| 251 | 20240614 | 151400 | 18228920550 | 22000 | 21900 | 22000 | 21900 | 2730 |
| 252 | 20240614 | 151300 | 18169035000 | 21950 | 21950 | 22000 | 21900 | 4053 |
| 253 | 20240614 | 151200 | 18080091650 | 21900 | 21950 | 21950 | 21900 | 6849 |
| 254 | 20240614 | 151100 | 17929909350 | 21900 | 21900 | 21950 | 21900 | 1898 |
| 255 | 20240614 | 151000 | 17888336550 | 21900 | 21850 | 21950 | 21850 | 4909 |
| 256 | 20240614 | 150900 | 17780821050 | 21850 | 21950 | 21950 | 21850 | 2469 |
| 257 | 20240614 | 150800 | 17726794250 | 21900 | 21850 | 21950 | 21850 | 6342 |
| 258 | 20240614 | 150700 | 17587942300 | 21900 | 21850 | 21900 | 21800 | 8967 |
| 259 | 20240614 | 150600 | 17392010600 | 21800 | 21900 | 21900 | 21800 | 2064 |
| 260 | 20240614 | 150500 | 17346972200 | 21850 | 21850 | 21900 | 21800 | 5408 |
| 261 | 20240614 | 150400 | 17228735100 | 21850 | 21850 | 21900 | 21800 | 2972 |
| 262 | 20240614 | 150300 | 17163795850 | 21900 | 21900 | 21900 | 21850 | 6826 |
| 263 | 20240614 | 150200 | 17014642700 | 21850 | 21850 | 21900 | 21850 | 1762 |
| 264 | 20240614 | 150100 | 16976135350 | 21850 | 21900 | 21900 | 21800 | 2308 |
| 265 | 20240614 | 150000 | 16925710400 | 21900 | 21850 | 21900 | 21800 | 1840 |
| 266 | 20240614 | 145900 | 16885498600 | 21900 | 21900 | 21950 | 21800 | 2845 |
| 267 | 20240614 | 145800 | 16823311700 | 21900 | 21850 | 21950 | 21850 | 5899 |
| 268 | 20240614 | 145700 | 16694160400 | 21900 | 21950 | 21950 | 21850 | 2386 |
| 269 | 20240614 | 145600 | 16641925650 | 21900 | 21950 | 21950 | 21850 | 2270 |
| 270 | 20240614 | 145500 | 16592218750 | 21900 | 21900 | 21950 | 21850 | 2462 |
| 271 | 20240614 | 145400 | 16538334250 | 21900 | 21950 | 21950 | 21900 | 1878 |
| 272 | 20240614 | 145300 | 16497194450 | 21900 | 21950 | 22000 | 21900 | 3150 |
| 273 | 20240614 | 145200 | 16428131300 | 21950 | 22000 | 22000 | 21850 | 3121 |
| 274 | 20240614 | 145100 | 16359767500 | 21950 | 22000 | 22000 | 21850 | 3168 |
| 275 | 20240614 | 145000 | 16290330050 | 21950 | 21950 | 21950 | 21900 | 3266 |
| 276 | 20240614 | 144900 | 16218767200 | 21950 | 22000 | 22000 | 21900 | 2071 |
| 277 | 20240614 | 144800 | 16173347550 | 21950 | 22000 | 22000 | 21900 | 2743 |
| 278 | 20240614 | 144700 | 16113165650 | 22000 | 21950 | 22000 | 21950 | 2224 |
| 279 | 20240614 | 144600 | 16064304050 | 21950 | 22000 | 22000 | 21900 | 3237 |
| 280 | 20240614 | 144500 | 15993246200 | 21950 | 22000 | 22000 | 21950 | 4857 |
| 281 | 20240614 | 144400 | 15886627050 | 22000 | 21950 | 22000 | 21950 | 1392 |
| 282 | 20240614 | 144300 | 15856064600 | 21950 | 22000 | 22050 | 21900 | 3069 |
| 283 | 20240614 | 144200 | 15788637250 | 22000 | 22050 | 22050 | 21900 | 5275 |
| 284 | 20240614 | 144100 | 15672668300 | 22000 | 22000 | 22050 | 21950 | 8098 |
| 285 | 20240614 | 144000 | 15494519700 | 21950 | 21950 | 22000 | 21950 | 2070 |
| 286 | 20240614 | 143900 | 15449080750 | 21900 | 22000 | 22000 | 21900 | 2032 |
| 287 | 20240614 | 143800 | 15404496700 | 21950 | 21900 | 21950 | 21900 | 6095 |
| 288 | 20240614 | 143700 | 15270762600 | 21900 | 21900 | 21950 | 21900 | 1719 |
| 289 | 20240614 | 143600 | 15233107950 | 21900 | 21850 | 21950 | 21850 | 5984 |
| 290 | 20240614 | 143500 | 15102114100 | 21850 | 21850 | 21900 | 21800 | 3980 |
| 291 | 20240614 | 143400 | 15015190350 | 21850 | 21850 | 21900 | 21850 | 6506 |
| 292 | 20240614 | 143300 | 14873030100 | 21800 | 21800 | 21850 | 21800 | 3382 |
| 293 | 20240614 | 143200 | 14799206250 | 21800 | 21800 | 21850 | 21800 | 1958 |
| 294 | 20240614 | 143100 | 14756514300 | 21850 | 21900 | 21900 | 21800 | 3169 |
| 295 | 20240614 | 143000 | 14687340850 | 21850 | 21800 | 21900 | 21800 | 4960 |
| 296 | 20240614 | 142900 | 14579013750 | 21850 | 21800 | 21850 | 21800 | 2047 |
| 297 | 20240614 | 142800 | 14534381750 | 21850 | 21800 | 21850 | 21800 | 1994 |
| 298 | 20240614 | 142700 | 14490896800 | 21800 | 21800 | 21800 | 21700 | 4941 |
| 299 | 20240614 | 142600 | 14383315400 | 21750 | 21750 | 21800 | 21700 | 3251 |
| 300 | 20240614 | 142500 | 14312615400 | 21750 | 21750 | 21800 | 21700 | 2842 |
| 301 | 20240614 | 142400 | 14250804450 | 21800 | 21750 | 21800 | 21700 | 4039 |
| 302 | 20240614 | 142300 | 14163008250 | 21700 | 21700 | 21750 | 21700 | 1688 |
| 303 | 20240614 | 142200 | 14126368350 | 21750 | 21800 | 21800 | 21700 | 2330 |
| 304 | 20240614 | 142100 | 14075741550 | 21700 | 21750 | 21800 | 21700 | 14870 |
| 305 | 20240614 | 142000 | 13752763900 | 21750 | 21800 | 21800 | 21750 | 2176 |
| 306 | 20240614 | 141900 | 13705433250 | 21750 | 21750 | 21800 | 21750 | 1725 |
| 307 | 20240614 | 141800 | 13667904800 | 21800 | 21750 | 21800 | 21750 | 2115 |
| 308 | 20240614 | 141700 | 13621866800 | 21800 | 21800 | 21850 | 21750 | 4071 |
| 309 | 20240614 | 141600 | 13533136750 | 21850 | 21850 | 21850 | 21800 | 4120 |
| 310 | 20240614 | 141500 | 13443193300 | 21850 | 21750 | 21850 | 21750 | 7589 |
| 311 | 20240614 | 141400 | 13278032400 | 21850 | 21850 | 21850 | 21750 | 2631 |
| 312 | 20240614 | 141300 | 13220707250 | 21850 | 21800 | 21850 | 21800 | 3514 |
| 313 | 20240614 | 141200 | 13144097650 | 21800 | 21750 | 21850 | 21750 | 2834 |
| 314 | 20240614 | 141100 | 13082387200 | 21750 | 21800 | 21850 | 21750 | 3420 |
| 315 | 20240614 | 141000 | 13007839700 | 21800 | 21850 | 21850 | 21800 | 2040 |
| 316 | 20240614 | 140900 | 12963359600 | 21800 | 21800 | 21850 | 21800 | 2849 |
| 317 | 20240614 | 140800 | 12901242900 | 21800 | 21800 | 21850 | 21800 | 3643 |
| 318 | 20240614 | 140700 | 12821821350 | 21800 | 21850 | 21850 | 21800 | 1908 |
| 319 | 20240614 | 140600 | 12780221300 | 21800 | 21800 | 21850 | 21800 | 3292 |
| 320 | 20240614 | 140500 | 12708354600 | 21800 | 21850 | 21900 | 21800 | 2972 |
| 321 | 20240614 | 140400 | 12643456200 | 21850 | 21800 | 21900 | 21800 | 2311 |
| 322 | 20240614 | 140300 | 12592956450 | 21850 | 21900 | 21900 | 21800 | 1893 |
| 323 | 20240614 | 140200 | 12551614300 | 21850 | 21850 | 21900 | 21800 | 6698 |
| 324 | 20240614 | 140100 | 12405347900 | 21800 | 21850 | 21850 | 21800 | 3725 |
| 325 | 20240614 | 140000 | 12324140550 | 21800 | 21850 | 21850 | 21800 | 2402 |
| 326 | 20240614 | 135900 | 12271763450 | 21800 | 21800 | 21850 | 21800 | 2046 |
| 327 | 20240614 | 135800 | 12227160100 | 21850 | 21800 | 21850 | 21800 | 2527 |
| 328 | 20240614 | 135700 | 12172071100 | 21800 | 21800 | 21850 | 21800 | 2387 |
| 329 | 20240614 | 135600 | 12120034450 | 21800 | 21800 | 21850 | 21800 | 2416 |
| 330 | 20240614 | 135500 | 12067359100 | 21800 | 21800 | 21800 | 21750 | 3946 |
| 331 | 20240614 | 135400 | 11981412050 | 21800 | 21800 | 21900 | 21800 | 3867 |
| 332 | 20240614 | 135300 | 11897037500 | 21850 | 21850 | 21850 | 21800 | 7944 |
| 333 | 20240614 | 135200 | 11723856250 | 21850 | 21850 | 21900 | 21800 | 7075 |
| 334 | 20240614 | 135100 | 11569510200 | 21850 | 21850 | 21900 | 21800 | 2638 |
| 335 | 20240614 | 135000 | 11511873850 | 21850 | 21900 | 21900 | 21850 | 2883 |
| 336 | 20240614 | 134900 | 11448829150 | 21900 | 21900 | 21950 | 21900 | 3061 |
| 337 | 20240614 | 134800 | 11381784050 | 21900 | 21950 | 21950 | 21900 | 1717 |
| 338 | 20240614 | 134700 | 11344166900 | 21900 | 21850 | 21950 | 21800 | 9830 |
| 339 | 20240614 | 134600 | 11128953100 | 21800 | 21850 | 21900 | 21800 | 6393 |
| 340 | 20240614 | 134500 | 10989406950 | 21850 | 21900 | 21900 | 21850 | 4582 |
| 341 | 20240614 | 134400 | 10889283850 | 21900 | 21900 | 21900 | 21850 | 1481 |
| 342 | 20240614 | 134300 | 10856914800 | 21900 | 21900 | 21950 | 21850 | 7455 |
| 343 | 20240614 | 134200 | 10693738650 | 21950 | 21900 | 21950 | 21900 | 3786 |
| 344 | 20240614 | 134100 | 10610803450 | 21950 | 22000 | 22000 | 21900 | 6286 |
| 345 | 20240614 | 134000 | 10472895600 | 21950 | 21950 | 22000 | 21950 | 5720 |
| 346 | 20240614 | 133900 | 10347226750 | 21950 | 22050 | 22050 | 21950 | 23442 |
| 347 | 20240614 | 133800 | 9831638000 | 22000 | 22000 | 22050 | 22000 | 1697 |
| 348 | 20240614 | 133700 | 9794300500 | 22000 | 22000 | 22050 | 22000 | 2118 |
| 349 | 20240614 | 133600 | 9747671750 | 22000 | 22000 | 22050 | 22000 | 1987 |
| 350 | 20240614 | 133500 | 9703934950 | 22000 | 22000 | 22050 | 22000 | 4054 |
| 351 | 20240614 | 133400 | 9614619050 | 22000 | 22050 | 22050 | 22000 | 3139 |
| 352 | 20240614 | 133300 | 9545456450 | 22000 | 22050 | 22050 | 22000 | 4121 |
| 353 | 20240614 | 133200 | 9454658000 | 22000 | 22000 | 22050 | 22000 | 2679 |
| 354 | 20240614 | 133100 | 9395700000 | 22050 | 22000 | 22050 | 22000 | 1203 |
| 355 | 20240614 | 133000 | 9369227000 | 22050 | 22050 | 22100 | 22050 | 10283 |
| 356 | 20240614 | 132900 | 9142481100 | 22050 | 22050 | 22100 | 22050 | 726 |
| 357 | 20240614 | 132800 | 9126470250 | 22050 | 22050 | 22100 | 22050 | 1015 |
| 358 | 20240614 | 132700 | 9104079250 | 22050 | 22100 | 22100 | 22050 | 1045 |
| 359 | 20240614 | 132600 | 9081031350 | 22050 | 22050 | 22100 | 22050 | 1085 |
| 360 | 20240614 | 132500 | 9057101900 | 22050 | 22050 | 22100 | 22050 | 688 |
| 361 | 20240614 | 132400 | 9041925550 | 22050 | 22100 | 22100 | 22050 | 1406 |
| 362 | 20240614 | 132300 | 9010917250 | 22050 | 22100 | 22100 | 22050 | 227 |
| 363 | 20240614 | 132200 | 9005908700 | 22100 | 22100 | 22100 | 22050 | 712 |
| 364 | 20240614 | 132100 | 8990197550 | 22100 | 22050 | 22100 | 22050 | 692 |
| 365 | 20240614 | 132000 | 8974919350 | 22050 | 22050 | 22150 | 22050 | 792 |
| 366 | 20240614 | 131900 | 8957449350 | 22150 | 22150 | 22150 | 22100 | 14273 |
| 367 | 20240614 | 131800 | 8641954150 | 22150 | 22100 | 22150 | 22100 | 247 |
| 368 | 20240614 | 131700 | 8636494550 | 22100 | 22150 | 22150 | 22100 | 452 |
| 369 | 20240614 | 131600 | 8626499350 | 22150 | 22150 | 22150 | 22100 | 631 |
| 370 | 20240614 | 131500 | 8612553450 | 22150 | 22100 | 22150 | 22100 | 245 |
| 371 | 20240614 | 131400 | 8607138250 | 22150 | 22100 | 22150 | 22100 | 692 |
| 372 | 20240614 | 131300 | 8591833950 | 22100 | 22150 | 22150 | 22100 | 905 |
| 373 | 20240614 | 131200 | 8571804600 | 22150 | 22150 | 22150 | 22150 | 453 |
| 374 | 20240614 | 131100 | 8561770650 | 22150 | 22150 | 22150 | 22150 | 516 |
| 375 | 20240614 | 131000 | 8550341250 | 22150 | 22100 | 22150 | 22100 | 1189 |
| 376 | 20240614 | 130900 | 8524013000 | 22150 | 22150 | 22150 | 22100 | 444 |
| 377 | 20240614 | 130800 | 8514181800 | 22150 | 22150 | 22200 | 22100 | 326 |
| 378 | 20240614 | 130700 | 8506964950 | 22150 | 22100 | 22150 | 22100 | 1890 |
| 379 | 20240614 | 130600 | 8465114700 | 22100 | 22100 | 22150 | 22100 | 50 |
| 380 | 20240614 | 130500 | 8464009000 | 22150 | 22150 | 22200 | 22100 | 367 |
| 381 | 20240614 | 130400 | 8455879500 | 22150 | 22150 | 22150 | 22100 | 1226 |
| 382 | 20240614 | 130300 | 8428728850 | 22150 | 22150 | 22150 | 22150 | 597 |
| 383 | 20240614 | 130200 | 8415505300 | 22150 | 22150 | 22150 | 22150 | 118 |
| 384 | 20240614 | 130100 | 8412891600 | 22150 | 22200 | 22200 | 22150 | 319 |
| 385 | 20240614 | 130000 | 8405823500 | 22150 | 22150 | 22150 | 22150 | 639 |
| 386 | 20240614 | 125900 | 8391669650 | 22150 | 22150 | 22150 | 22150 | 692 |
| 387 | 20240614 | 125800 | 8376341850 | 22150 | 22150 | 22200 | 22150 | 760 |
| 388 | 20240614 | 125700 | 8359507300 | 22150 | 22150 | 22150 | 22150 | 148 |
| 389 | 20240614 | 125600 | 8356229100 | 22150 | 22200 | 22200 | 22150 | 513 |
| 390 | 20240614 | 125500 | 8344861150 | 22200 | 22150 | 22200 | 22150 | 181 |
| 391 | 20240614 | 125400 | 8340851800 | 22150 | 22150 | 22200 | 22150 | 407 |
| 392 | 20240614 | 125300 | 8331836100 | 22150 | 22200 | 22200 | 22150 | 116 |
| 393 | 20240614 | 125200 | 8329264150 | 22200 | 22200 | 22200 | 22200 | 1006 |
| 394 | 20240614 | 125100 | 8306930950 | 22200 | 22200 | 22200 | 22200 | 2643 |
| 395 | 20240614 | 125000 | 8248256350 | 22200 | 22150 | 22200 | 22150 | 469 |
| 396 | 20240614 | 124900 | 8237867950 | 22150 | 22150 | 22200 | 22150 | 233 |
| 397 | 20240614 | 124800 | 8232701900 | 22150 | 22150 | 22150 | 22150 | 160 |
| 398 | 20240614 | 124700 | 8229157900 | 22150 | 22150 | 22150 | 22150 | 225 |
| 399 | 20240614 | 124600 | 8224174150 | 22150 | 22150 | 22150 | 22150 | 1464 |
| 400 | 20240614 | 124500 | 8191746550 | 22150 | 22150 | 22150 | 22150 | 527 |
| 401 | 20240614 | 124400 | 8180073500 | 22150 | 22150 | 22150 | 22150 | 1020 |
| 402 | 20240614 | 124300 | 8157480500 | 22150 | 22150 | 22200 | 22150 | 669 |
| 403 | 20240614 | 124200 | 8142653150 | 22150 | 22150 | 22150 | 22150 | 345 |
| 404 | 20240614 | 124100 | 8135011400 | 22200 | 22200 | 22200 | 22150 | 2499 |
| 405 | 20240614 | 124000 | 8079536550 | 22250 | 22200 | 22250 | 22200 | 133 |
| 406 | 20240614 | 123900 | 8076580600 | 22200 | 22200 | 22250 | 22200 | 237 |
| 407 | 20240614 | 123800 | 8071313700 | 22200 | 22200 | 22200 | 22200 | 166 |
| 408 | 20240614 | 123700 | 8067628500 | 22200 | 22200 | 22200 | 22200 | 528 |
| 409 | 20240614 | 123600 | 8055906900 | 22200 | 22200 | 22200 | 22200 | 2341 |
| 410 | 20240614 | 123500 | 8003936700 | 22200 | 22200 | 22250 | 22200 | 1094 |
| 411 | 20240614 | 123400 | 7979648950 | 22200 | 22200 | 22250 | 22200 | 288 |
| 412 | 20240614 | 123300 | 7973249750 | 22250 | 22250 | 22250 | 22200 | 680 |
| 413 | 20240614 | 123200 | 7958140600 | 22200 | 22200 | 22250 | 22200 | 1330 |
| 414 | 20240614 | 123100 | 7928609600 | 22200 | 22250 | 22250 | 22200 | 83 |
| 415 | 20240614 | 123000 | 7926766950 | 22200 | 22200 | 22200 | 22200 | 562 |
| 416 | 20240614 | 122900 | 7914290550 | 22200 | 22150 | 22200 | 22150 | 5189 |
| 417 | 20240614 | 122800 | 7799096700 | 22200 | 22200 | 22200 | 22150 | 203 |
| 418 | 20240614 | 122700 | 7794599550 | 22200 | 22200 | 22200 | 22200 | 491 |
| 419 | 20240614 | 122600 | 7783699350 | 22200 | 22200 | 22200 | 22200 | 190 |
| 420 | 20240614 | 122500 | 7779481350 | 22200 | 22200 | 22200 | 22200 | 560 |
| 421 | 20240614 | 122400 | 7767049350 | 22200 | 22150 | 22200 | 22150 | 232 |
| 422 | 20240614 | 122300 | 7761909050 | 22200 | 22200 | 22200 | 22150 | 1329 |
| 423 | 20240614 | 122200 | 7732406950 | 22200 | 22250 | 22250 | 22150 | 76 |
| 424 | 20240614 | 122100 | 7730716100 | 22250 | 22200 | 22250 | 22200 | 2560 |
| 425 | 20240614 | 122000 | 7673858600 | 22200 | 22250 | 22250 | 22200 | 221 |
| 426 | 20240614 | 121900 | 7668944500 | 22250 | 22250 | 22300 | 22250 | 172 |
| 427 | 20240614 | 121800 | 7665117300 | 22200 | 22250 | 22250 | 22200 | 371 |
| 428 | 20240614 | 121700 | 7656868850 | 22250 | 22250 | 22300 | 22200 | 791 |
| 429 | 20240614 | 121600 | 7639269050 | 22200 | 22200 | 22250 | 22200 | 374 |
| 430 | 20240614 | 121500 | 7630961250 | 22200 | 22200 | 22250 | 22200 | 146 |
| 431 | 20240614 | 121400 | 7627718300 | 22200 | 22250 | 22250 | 22200 | 2802 |
| 432 | 20240614 | 121300 | 7565424950 | 22200 | 22200 | 22250 | 22200 | 624 |
| 433 | 20240614 | 121200 | 7551554250 | 22200 | 22200 | 22250 | 22200 | 721 |
| 434 | 20240614 | 121100 | 7535528250 | 22200 | 22200 | 22200 | 22200 | 211 |
| 435 | 20240614 | 121000 | 7530844050 | 22200 | 22200 | 22250 | 22200 | 1213 |
| 436 | 20240614 | 120900 | 7503910450 | 22200 | 22200 | 22250 | 22200 | 683 |
| 437 | 20240614 | 120800 | 7488742850 | 22200 | 22250 | 22250 | 22200 | 73 |
| 438 | 20240614 | 120700 | 7487121950 | 22250 | 22200 | 22250 | 22150 | 3026 |
| 439 | 20240614 | 120600 | 7419955850 | 22250 | 22200 | 22250 | 22200 | 1105 |
| 440 | 20240614 | 120500 | 7395393850 | 22200 | 22200 | 22250 | 22200 | 3682 |
| 441 | 20240614 | 120400 | 7313648400 | 22200 | 22200 | 22250 | 22200 | 1156 |
| 442 | 20240614 | 120300 | 7287985150 | 22200 | 22200 | 22200 | 22200 | 216 |
| 443 | 20240614 | 120200 | 7283189950 | 22200 | 22200 | 22200 | 22200 | 619 |
| 444 | 20240614 | 120100 | 7269448150 | 22200 | 22200 | 22250 | 22200 | 239 |
| 445 | 20240614 | 120000 | 7264142300 | 22200 | 22200 | 22250 | 22200 | 1171 |
| 446 | 20240614 | 115900 | 7238140100 | 22200 | 22200 | 22250 | 22200 | 1202 |
| 447 | 20240614 | 115800 | 7211412900 | 22200 | 22250 | 22250 | 22200 | 130 |
| 448 | 20240614 | 115700 | 7208521850 | 22200 | 22200 | 22200 | 22200 | 172 |
| 449 | 20240614 | 115600 | 7204703450 | 22200 | 22200 | 22250 | 22200 | 1015 |
| 450 | 20240614 | 115500 | 7182170200 | 22200 | 22200 | 22250 | 22200 | 348 |
| 451 | 20240614 | 115400 | 7174433950 | 22250 | 22250 | 22250 | 22200 | 481 |
| 452 | 20240614 | 115300 | 7163749600 | 22250 | 22200 | 22250 | 22200 | 623 |
| 453 | 20240614 | 115200 | 7149902050 | 22200 | 22200 | 22250 | 22200 | 45 |
| 454 | 20240614 | 115100 | 7148902800 | 22200 | 22250 | 22300 | 22200 | 487 |
| 455 | 20240614 | 115000 | 7138060650 | 22250 | 22250 | 22300 | 22250 | 920 |
| 456 | 20240614 | 114900 | 7117585650 | 22250 | 22250 | 22250 | 22250 | 170 |
| 457 | 20240614 | 114800 | 7113803150 | 22250 | 22250 | 22250 | 22200 | 282 |
| 458 | 20240614 | 114700 | 7107528700 | 22250 | 22250 | 22250 | 22250 | 159 |
| 459 | 20240614 | 114600 | 7103990950 | 22250 | 22200 | 22250 | 22200 | 1025 |
| 460 | 20240614 | 114500 | 7081206550 | 22200 | 22250 | 22250 | 22200 | 389 |
| 461 | 20240614 | 114400 | 7072557100 | 22250 | 22300 | 22300 | 22200 | 764 |
| 462 | 20240614 | 114300 | 7055564700 | 22300 | 22250 | 22300 | 22250 | 349 |
| 463 | 20240614 | 114200 | 7047794450 | 22250 | 22250 | 22250 | 22250 | 296 |
| 464 | 20240614 | 114100 | 7041208450 | 22250 | 22250 | 22250 | 22200 | 314 |
| 465 | 20240614 | 114000 | 7034232450 | 22250 | 22200 | 22250 | 22200 | 903 |
| 466 | 20240614 | 113900 | 7014143250 | 22250 | 22250 | 22250 | 22250 | 481 |
| 467 | 20240614 | 113800 | 7003441000 | 22250 | 22250 | 22300 | 22200 | 787 |
| 468 | 20240614 | 113700 | 6985945150 | 22250 | 22250 | 22300 | 22200 | 755 |
| 469 | 20240614 | 113600 | 6969171000 | 22250 | 22250 | 22250 | 22250 | 346 |
| 470 | 20240614 | 113500 | 6961472500 | 22250 | 22250 | 22250 | 22250 | 249 |
| 471 | 20240614 | 113400 | 6955932250 | 22250 | 22200 | 22250 | 22200 | 576 |
| 472 | 20240614 | 113300 | 6943116350 | 22250 | 22250 | 22250 | 22200 | 76 |
| 473 | 20240614 | 113200 | 6941425450 | 22250 | 22250 | 22250 | 22250 | 447 |
| 474 | 20240614 | 113100 | 6931479700 | 22250 | 22300 | 22300 | 22250 | 717 |
| 475 | 20240614 | 113000 | 6915503950 | 22300 | 22300 | 22300 | 22250 | 1510 |
| 476 | 20240614 | 112900 | 6881837950 | 22300 | 22250 | 22300 | 22250 | 929 |
| 477 | 20240614 | 112800 | 6861132000 | 22250 | 22250 | 22250 | 22250 | 1494 |
| 478 | 20240614 | 112700 | 6827890500 | 22300 | 22250 | 22300 | 22250 | 251 |
| 479 | 20240614 | 112600 | 6822303650 | 22250 | 22250 | 22250 | 22250 | 78 |
| 480 | 20240614 | 112500 | 6820568150 | 22250 | 22250 | 22300 | 22250 | 749 |
| 481 | 20240614 | 112400 | 6803902800 | 22250 | 22300 | 22300 | 22250 | 544 |
| 482 | 20240614 | 112300 | 6791792800 | 22250 | 22250 | 22300 | 22250 | 138 |
| 483 | 20240614 | 112200 | 6788722250 | 22300 | 22300 | 22300 | 22250 | 997 |
| 484 | 20240614 | 112100 | 6766518450 | 22250 | 22200 | 22250 | 22200 | 461 |
| 485 | 20240614 | 112000 | 6756266500 | 22150 | 22200 | 22250 | 22150 | 750 |
| 486 | 20240614 | 111900 | 6739593250 | 22200 | 22200 | 22250 | 22200 | 3624 |
| 487 | 20240614 | 111800 | 6659071550 | 22250 | 22200 | 22250 | 22200 | 443 |
| 488 | 20240614 | 111700 | 6649225900 | 22200 | 22200 | 22200 | 22200 | 539 |
| 489 | 20240614 | 111600 | 6637260100 | 22200 | 22200 | 22200 | 22200 | 199 |
| 490 | 20240614 | 111500 | 6632842300 | 22250 | 22200 | 22250 | 22200 | 256 |
| 491 | 20240614 | 111400 | 6627156500 | 22200 | 22150 | 22250 | 22150 | 99 |
| 492 | 20240614 | 111300 | 6624958700 | 22150 | 22150 | 22200 | 22150 | 594 |
| 493 | 20240614 | 111200 | 6611788600 | 22200 | 22200 | 22200 | 22200 | 306 |
| 494 | 20240614 | 111100 | 6604995400 | 22200 | 22200 | 22250 | 22150 | 1047 |
| 495 | 20240614 | 111000 | 6581726250 | 22250 | 22200 | 22250 | 22200 | 350 |
| 496 | 20240614 | 110900 | 6573956150 | 22200 | 22200 | 22200 | 22150 | 494 |
| 497 | 20240614 | 110800 | 6562991050 | 22200 | 22200 | 22200 | 22200 | 1417 |
| 498 | 20240614 | 110700 | 6531533650 | 22150 | 22100 | 22150 | 22100 | 1323 |
| 499 | 20240614 | 110600 | 6502238850 | 22100 | 22150 | 22200 | 22100 | 1545 |
| 500 | 20240614 | 110500 | 6468025950 | 22150 | 22150 | 22150 | 22150 | 442 |
| 501 | 20240614 | 110400 | 6458235650 | 22100 | 22100 | 22100 | 22100 | 526 |
| 502 | 20240614 | 110300 | 6446611050 | 22100 | 22150 | 22150 | 22100 | 1248 |
| 503 | 20240614 | 110200 | 6418977650 | 22100 | 22100 | 22150 | 22050 | 763 |
| 504 | 20240614 | 110100 | 6402134050 | 22100 | 22050 | 22100 | 22050 | 2097 |
| 505 | 20240614 | 110000 | 6355864850 | 22050 | 22100 | 22100 | 22050 | 421 |
| 506 | 20240614 | 105900 | 6346580450 | 22100 | 22050 | 22100 | 22050 | 257 |
| 507 | 20240614 | 105800 | 6340905550 | 22050 | 22050 | 22050 | 22050 | 381 |
| 508 | 20240614 | 105700 | 6332504500 | 22050 | 22050 | 22100 | 22050 | 123 |
| 509 | 20240614 | 105600 | 6329791150 | 22050 | 22050 | 22100 | 22050 | 260 |
| 510 | 20240614 | 105500 | 6324054800 | 22050 | 22050 | 22150 | 22050 | 585 |
| 511 | 20240614 | 105400 | 6311134650 | 22100 | 22100 | 22100 | 22050 | 607 |
| 512 | 20240614 | 105300 | 6297721000 | 22100 | 22100 | 22150 | 22050 | 693 |
| 513 | 20240614 | 105200 | 6282410550 | 22100 | 22050 | 22150 | 22050 | 1099 |
| 514 | 20240614 | 105100 | 6258124250 | 22100 | 22000 | 22100 | 22000 | 3493 |
| 515 | 20240614 | 105000 | 6181073850 | 22050 | 22050 | 22050 | 22000 | 1674 |
| 516 | 20240614 | 104900 | 6144206750 | 22050 | 22050 | 22100 | 22050 | 1163 |
| 517 | 20240614 | 104800 | 6118557600 | 22050 | 22050 | 22100 | 22050 | 1396 |
| 518 | 20240614 | 104700 | 6087768300 | 22050 | 22100 | 22100 | 22050 | 590 |
| 519 | 20240614 | 104600 | 6074758050 | 22100 | 22100 | 22100 | 22050 | 1870 |
| 520 | 20240614 | 104500 | 6033431800 | 22100 | 22050 | 22100 | 22050 | 325 |
| 521 | 20240614 | 104400 | 6026254200 | 22050 | 22150 | 22150 | 22050 | 1707 |
| 522 | 20240614 | 104300 | 5988580000 | 22100 | 22100 | 22100 | 22050 | 468 |
| 523 | 20240614 | 104200 | 5978240900 | 22100 | 22100 | 22100 | 22050 | 1138 |
| 524 | 20240614 | 104100 | 5953140350 | 22100 | 22050 | 22100 | 22050 | 635 |
| 525 | 20240614 | 104000 | 5939125850 | 22100 | 22050 | 22100 | 22000 | 1862 |
| 526 | 20240614 | 103900 | 5898070750 | 22050 | 22050 | 22050 | 22000 | 1574 |
| 527 | 20240614 | 103800 | 5863432550 | 22050 | 22050 | 22100 | 22000 | 1680 |
| 528 | 20240614 | 103700 | 5826449900 | 22050 | 22100 | 22100 | 22000 | 6765 |
| 529 | 20240614 | 103600 | 5677374600 | 22050 | 22050 | 22100 | 22050 | 1241 |
| 530 | 20240614 | 103500 | 5650005450 | 22050 | 22050 | 22100 | 22050 | 3039 |
| 531 | 20240614 | 103400 | 5582994900 | 22050 | 22100 | 22150 | 22050 | 5507 |
| 532 | 20240614 | 103300 | 5461472350 | 22100 | 22050 | 22100 | 22050 | 191 |
| 533 | 20240614 | 103200 | 5457260700 | 22100 | 22100 | 22100 | 22050 | 725 |
| 534 | 20240614 | 103100 | 5441254150 | 22100 | 22050 | 22100 | 22050 | 555 |
| 535 | 20240614 | 103000 | 5429002250 | 22100 | 22050 | 22100 | 22050 | 3175 |
| 536 | 20240614 | 102900 | 5358843750 | 22100 | 22050 | 22100 | 22050 | 281 |
| 537 | 20240614 | 102800 | 5352638450 | 22100 | 22100 | 22100 | 22050 | 3992 |
| 538 | 20240614 | 102700 | 5264487700 | 22100 | 22100 | 22150 | 22100 | 784 |
| 539 | 20240614 | 102600 | 5247155700 | 22150 | 22050 | 22150 | 22050 | 4148 |
| 540 | 20240614 | 102500 | 5155487000 | 22050 | 22100 | 22100 | 22050 | 2877 |
| 541 | 20240614 | 102400 | 5091915500 | 22050 | 22050 | 22100 | 22050 | 1035 |
| 542 | 20240614 | 102300 | 5069086150 | 22050 | 22100 | 22100 | 22050 | 586 |
| 543 | 20240614 | 102200 | 5056152250 | 22100 | 22050 | 22100 | 22050 | 978 |
| 544 | 20240614 | 102100 | 5034586750 | 22050 | 22050 | 22100 | 22050 | 1566 |
| 545 | 20240614 | 102000 | 5000007100 | 22050 | 22100 | 22100 | 22050 | 2560 |
| 546 | 20240614 | 101900 | 4943550100 | 22050 | 22050 | 22100 | 22050 | 1150 |
| 547 | 20240614 | 101800 | 4918170750 | 22100 | 22100 | 22100 | 22050 | 1313 |
| 548 | 20240614 | 101700 | 4889188500 | 22100 | 22100 | 22100 | 22050 | 5948 |
| 549 | 20240614 | 101600 | 4757857850 | 22100 | 22100 | 22150 | 22100 | 1854 |
| 550 | 20240614 | 101500 | 4716875950 | 22100 | 22100 | 22150 | 22100 | 1511 |
| 551 | 20240614 | 101400 | 4683473400 | 22150 | 22150 | 22150 | 22100 | 13760 |
| 552 | 20240614 | 101300 | 4378942800 | 22150 | 22250 | 22250 | 22150 | 650 |
| 553 | 20240614 | 101200 | 4364526350 | 22200 | 22200 | 22250 | 22150 | 966 |
| 554 | 20240614 | 101100 | 4343082800 | 22150 | 22150 | 22250 | 22150 | 2919 |
| 555 | 20240614 | 101000 | 4278220250 | 22200 | 22200 | 22250 | 22150 | 1707 |
| 556 | 20240614 | 100900 | 4240351750 | 22250 | 22250 | 22250 | 22200 | 464 |
| 557 | 20240614 | 100800 | 4230046950 | 22200 | 22200 | 22250 | 22200 | 511 |
| 558 | 20240614 | 100700 | 4218690100 | 22200 | 22250 | 22250 | 22200 | 1080 |
| 559 | 20240614 | 100600 | 4194709900 | 22200 | 22250 | 22300 | 22200 | 775 |
| 560 | 20240614 | 100500 | 4177487250 | 22250 | 22200 | 22250 | 22200 | 1293 |
| 561 | 20240614 | 100400 | 4148743750 | 22200 | 22250 | 22250 | 22200 | 727 |
| 562 | 20240614 | 100300 | 4132601550 | 22250 | 22250 | 22250 | 22200 | 713 |
| 563 | 20240614 | 100200 | 4116763300 | 22250 | 22250 | 22300 | 22250 | 397 |
| 564 | 20240614 | 100100 | 4107929850 | 22300 | 22300 | 22300 | 22250 | 701 |
| 565 | 20240614 | 100000 | 4092332250 | 22250 | 22250 | 22300 | 22250 | 383 |
| 566 | 20240614 | 095900 | 4083808100 | 22250 | 22250 | 22250 | 22200 | 3020 |
| 567 | 20240614 | 095800 | 4016626750 | 22250 | 22200 | 22250 | 22200 | 121 |
| 568 | 20240614 | 095700 | 4013940400 | 22250 | 22250 | 22250 | 22200 | 413 |
| 569 | 20240614 | 095600 | 4004769050 | 22200 | 22250 | 22250 | 22200 | 224 |
| 570 | 20240614 | 095500 | 3999795300 | 22200 | 22200 | 22250 | 22200 | 1064 |
| 571 | 20240614 | 095400 | 3976174350 | 22250 | 22250 | 22250 | 22200 | 736 |
| 572 | 20240614 | 095300 | 3959833800 | 22250 | 22200 | 22250 | 22150 | 1164 |
| 573 | 20240614 | 095200 | 3934018250 | 22250 | 22200 | 22250 | 22150 | 587 |
| 574 | 20240614 | 095100 | 3920986700 | 22200 | 22200 | 22250 | 22200 | 982 |
| 575 | 20240614 | 095000 | 3899184150 | 22200 | 22200 | 22200 | 22200 | 112 |
| 576 | 20240614 | 094900 | 3896697750 | 22200 | 22250 | 22250 | 22150 | 2853 |
| 577 | 20240614 | 094800 | 3833355750 | 22250 | 22250 | 22300 | 22250 | 959 |
| 578 | 20240614 | 094700 | 3812009450 | 22300 | 22200 | 22300 | 22200 | 173 |
| 579 | 20240614 | 094600 | 3808160400 | 22200 | 22250 | 22250 | 22200 | 3464 |
| 580 | 20240614 | 094500 | 3731167350 | 22200 | 22250 | 22250 | 22200 | 1247 |
| 581 | 20240614 | 094400 | 3703472600 | 22250 | 22250 | 22250 | 22200 | 1079 |
| 582 | 20240614 | 094300 | 3679496200 | 22250 | 22200 | 22300 | 22200 | 3902 |
| 583 | 20240614 | 094200 | 3592700550 | 22200 | 22200 | 22200 | 22150 | 1689 |
| 584 | 20240614 | 094100 | 3555206200 | 22200 | 22150 | 22250 | 22150 | 778 |
| 585 | 20240614 | 094000 | 3537941550 | 22150 | 22200 | 22250 | 22150 | 3160 |
| 586 | 20240614 | 093900 | 3467798600 | 22200 | 22200 | 22250 | 22200 | 8071 |
| 587 | 20240614 | 093800 | 3288620800 | 22250 | 22250 | 22250 | 22200 | 2428 |
| 588 | 20240614 | 093700 | 3234639750 | 22250 | 22250 | 22250 | 22250 | 243 |
| 589 | 20240614 | 093600 | 3229233000 | 22300 | 22250 | 22300 | 22200 | 914 |
| 590 | 20240614 | 093500 | 3208898100 | 22200 | 22250 | 22250 | 22200 | 1236 |
| 591 | 20240614 | 093400 | 3181406000 | 22250 | 22250 | 22300 | 22250 | 3484 |
| 592 | 20240614 | 093300 | 3103878800 | 22250 | 22250 | 22300 | 22250 | 1733 |
| 593 | 20240614 | 093200 | 3065310250 | 22250 | 22300 | 22300 | 22250 | 2999 |
| 594 | 20240614 | 093100 | 2998519700 | 22350 | 22300 | 22350 | 22250 | 1880 |
| 595 | 20240614 | 093000 | 2956592650 | 22350 | 22300 | 22350 | 22300 | 1438 |
| 596 | 20240614 | 092900 | 2924523600 | 22300 | 22300 | 22350 | 22300 | 741 |
| 597 | 20240614 | 092800 | 2907998300 | 22300 | 22300 | 22350 | 22300 | 1161 |
| 598 | 20240614 | 092700 | 2882102950 | 22300 | 22300 | 22350 | 22300 | 815 |
| 599 | 20240614 | 092600 | 2863911300 | 22300 | 22300 | 22350 | 22300 | 487 |
| 600 | 20240614 | 092500 | 2853050950 | 22350 | 22300 | 22350 | 22300 | 1435 |
| 601 | 20240614 | 092400 | 2820987800 | 22300 | 22400 | 22400 | 22300 | 362 |
| 602 | 20240614 | 092300 | 2812894100 | 22450 | 22400 | 22450 | 22300 | 7944 |
| 603 | 20240614 | 092200 | 2635597300 | 22400 | 22400 | 22450 | 22350 | 686 |
| 604 | 20240614 | 092100 | 2620232500 | 22400 | 22450 | 22500 | 22400 | 2201 |
| 605 | 20240614 | 092000 | 2570846300 | 22500 | 22400 | 22500 | 22400 | 2292 |
| 606 | 20240614 | 091900 | 2519362150 | 22450 | 22350 | 22450 | 22350 | 2672 |
| 607 | 20240614 | 091800 | 2459616150 | 22300 | 22300 | 22400 | 22250 | 4316 |
| 608 | 20240614 | 091700 | 2363466100 | 22300 | 22300 | 22350 | 22250 | 3157 |
| 609 | 20240614 | 091600 | 2293100100 | 22300 | 22300 | 22350 | 22250 | 8853 |
| 610 | 20240614 | 091500 | 2095635300 | 22350 | 22400 | 22400 | 22300 | 4252 |
| 611 | 20240614 | 091400 | 2000633950 | 22350 | 22350 | 22400 | 22350 | 1927 |
| 612 | 20240614 | 091300 | 1957540950 | 22350 | 22300 | 22400 | 22300 | 1272 |
| 613 | 20240614 | 091200 | 1929141600 | 22300 | 22400 | 22400 | 22300 | 13776 |
| 614 | 20240614 | 091100 | 1621400150 | 22450 | 22500 | 22500 | 22400 | 2863 |
| 615 | 20240614 | 091000 | 1557161550 | 22500 | 22550 | 22550 | 22450 | 8938 |
| 616 | 20240614 | 090900 | 1355973150 | 22550 | 22650 | 22650 | 22550 | 5250 |
| 617 | 20240614 | 090800 | 1237326400 | 22650 | 22600 | 22650 | 22600 | 2720 |
| 618 | 20240614 | 090700 | 1175775650 | 22600 | 22700 | 22700 | 22600 | 6596 |
| 619 | 20240614 | 090600 | 1026308100 | 22700 | 22700 | 22750 | 22700 | 6216 |
| 620 | 20240614 | 090500 | 885033100 | 22700 | 22700 | 22750 | 22650 | 3618 |
| 621 | 20240614 | 090400 | 802923550 | 22650 | 22600 | 22750 | 22600 | 15649 |
| 622 | 20240614 | 090300 | 448529150 | 22600 | 22550 | 22650 | 22550 | 4588 |
| 623 | 20240614 | 090200 | 344841600 | 22550 | 22550 | 22600 | 22500 | 3174 |
| 624 | 20240614 | 090100 | 273262750 | 22550 | 22450 | 22550 | 22450 | 6204 |
| 625 | 20240614 | 090000 | 133507650 | 22450 | 22500 | 22500 | 22450 | 5765 |