32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 185300 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 4519 |
| 3 | 20240607 | 185200 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 4 | 20240607 | 185100 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 5 | 20240607 | 185000 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 6 | 20240607 | 184900 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 7 | 20240607 | 184800 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 8 | 20240607 | 184700 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 9 | 20240607 | 184600 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 10 | 20240607 | 184500 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 11 | 20240607 | 184400 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 12 | 20240607 | 184300 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 13 | 20240607 | 184200 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 14 | 20240607 | 184100 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 15 | 20240607 | 184000 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 16 | 20240607 | 183900 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 17 | 20240607 | 183800 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 18 | 20240607 | 183700 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 19 | 20240607 | 183600 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 20 | 20240607 | 183500 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 21 | 20240607 | 183400 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 22 | 20240607 | 183300 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 23 | 20240607 | 183200 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 24 | 20240607 | 183100 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 25 | 20240607 | 183000 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 26 | 20240607 | 182900 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 27 | 20240607 | 182800 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 28 | 20240607 | 182700 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 29 | 20240607 | 182600 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 30 | 20240607 | 182500 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 31 | 20240607 | 182400 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 32 | 20240607 | 182300 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 4519 |
| 33 | 20240607 | 182200 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 34 | 20240607 | 182100 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 35 | 20240607 | 182000 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 36 | 20240607 | 181900 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 37 | 20240607 | 181800 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 38 | 20240607 | 181700 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 39 | 20240607 | 181600 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 40 | 20240607 | 181500 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 41 | 20240607 | 181400 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 42 | 20240607 | 181300 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 43 | 20240607 | 181200 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 44 | 20240607 | 181100 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 45 | 20240607 | 181000 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 46 | 20240607 | 180900 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 47 | 20240607 | 180800 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 48 | 20240607 | 180700 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 49 | 20240607 | 180600 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 50 | 20240607 | 180500 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 51 | 20240607 | 180400 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 52 | 20240607 | 180300 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 53 | 20240607 | 180200 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 54 | 20240607 | 180100 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 55 | 20240607 | 180000 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 56 | 20240607 | 175900 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 57 | 20240607 | 175800 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 58 | 20240607 | 175700 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 59 | 20240607 | 175600 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 60 | 20240607 | 175500 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 61 | 20240607 | 175400 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 62 | 20240607 | 175300 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 4519 |
| 63 | 20240607 | 175200 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 64 | 20240607 | 175100 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 65 | 20240607 | 175000 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 66 | 20240607 | 174900 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 67 | 20240607 | 174800 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 68 | 20240607 | 174700 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 69 | 20240607 | 174600 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 70 | 20240607 | 174500 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 71 | 20240607 | 174400 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 72 | 20240607 | 174300 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 73 | 20240607 | 174200 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 74 | 20240607 | 174100 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 75 | 20240607 | 174000 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 76 | 20240607 | 173900 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 77 | 20240607 | 173800 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 78 | 20240607 | 173700 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 79 | 20240607 | 173600 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 80 | 20240607 | 173500 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 81 | 20240607 | 173400 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 82 | 20240607 | 173300 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 83 | 20240607 | 173200 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 84 | 20240607 | 173100 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 85 | 20240607 | 173000 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 86 | 20240607 | 172900 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 87 | 20240607 | 172800 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 88 | 20240607 | 172700 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 89 | 20240607 | 172600 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 90 | 20240607 | 172500 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 91 | 20240607 | 172400 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 92 | 20240607 | 172300 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 4519 |
| 93 | 20240607 | 172200 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 94 | 20240607 | 172100 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 95 | 20240607 | 172000 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 96 | 20240607 | 171900 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 97 | 20240607 | 171800 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 98 | 20240607 | 171700 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 99 | 20240607 | 171600 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 100 | 20240607 | 171500 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 101 | 20240607 | 171400 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 102 | 20240607 | 171300 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 103 | 20240607 | 171200 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 104 | 20240607 | 171100 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 105 | 20240607 | 171000 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 106 | 20240607 | 170900 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 107 | 20240607 | 170800 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 108 | 20240607 | 170700 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 109 | 20240607 | 170600 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 110 | 20240607 | 170500 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 111 | 20240607 | 170400 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 112 | 20240607 | 170300 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 113 | 20240607 | 170200 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 114 | 20240607 | 170100 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 115 | 20240607 | 170000 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 116 | 20240607 | 165900 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 117 | 20240607 | 165800 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 118 | 20240607 | 165700 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 119 | 20240607 | 165600 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 120 | 20240607 | 165500 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 121 | 20240607 | 165400 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 122 | 20240607 | 165300 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 4519 |
| 123 | 20240607 | 165200 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 124 | 20240607 | 165100 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 125 | 20240607 | 165000 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 126 | 20240607 | 164900 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 127 | 20240607 | 164800 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 128 | 20240607 | 164700 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 129 | 20240607 | 164600 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 130 | 20240607 | 164500 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 131 | 20240607 | 164400 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 132 | 20240607 | 164300 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 133 | 20240607 | 164200 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 134 | 20240607 | 164100 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 135 | 20240607 | 164000 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 136 | 20240607 | 163900 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 137 | 20240607 | 163800 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 138 | 20240607 | 163700 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 139 | 20240607 | 163600 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 140 | 20240607 | 163500 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 141 | 20240607 | 163400 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 142 | 20240607 | 163300 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 143 | 20240607 | 163200 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 144 | 20240607 | 163100 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 145 | 20240607 | 163000 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 146 | 20240607 | 162900 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 147 | 20240607 | 162800 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 148 | 20240607 | 162700 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 149 | 20240607 | 162600 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 150 | 20240607 | 162500 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 151 | 20240607 | 162400 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 152 | 20240607 | 162300 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 4519 |
| 153 | 20240607 | 162200 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 154 | 20240607 | 162100 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 155 | 20240607 | 162000 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 156 | 20240607 | 161900 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 157 | 20240607 | 161800 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 158 | 20240607 | 161700 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 159 | 20240607 | 161600 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 160 | 20240607 | 161500 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 161 | 20240607 | 161400 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 162 | 20240607 | 161300 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 163 | 20240607 | 161200 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 164 | 20240607 | 161100 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 165 | 20240607 | 161000 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 166 | 20240607 | 160900 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 167 | 20240607 | 160800 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 168 | 20240607 | 160700 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 169 | 20240607 | 160600 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 170 | 20240607 | 160500 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 171 | 20240607 | 160400 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 172 | 20240607 | 160300 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 173 | 20240607 | 160200 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 174 | 20240607 | 160100 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 175 | 20240607 | 160000 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 176 | 20240607 | 155900 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 177 | 20240607 | 155800 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 178 | 20240607 | 155700 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 179 | 20240607 | 155600 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 180 | 20240607 | 155500 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 181 | 20240607 | 155400 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 182 | 20240607 | 155300 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 4519 |
| 183 | 20240607 | 155200 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 184 | 20240607 | 155100 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 185 | 20240607 | 155000 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 186 | 20240607 | 154900 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 187 | 20240607 | 154800 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 188 | 20240607 | 154700 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 189 | 20240607 | 154600 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 190 | 20240607 | 154500 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 191 | 20240607 | 154400 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 192 | 20240607 | 154300 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 193 | 20240607 | 154200 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 194 | 20240607 | 154100 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 195 | 20240607 | 154000 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 196 | 20240607 | 153900 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 197 | 20240607 | 153800 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 198 | 20240607 | 153700 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 199 | 20240607 | 153600 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 200 | 20240607 | 153500 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 201 | 20240607 | 153400 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 202 | 20240607 | 153300 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 203 | 20240607 | 153200 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 204 | 20240607 | 153100 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 205 | 20240607 | 153000 | 13492584350 | 34150 | 34150 | 34150 | 34150 | 4519 |
| 206 | 20240607 | 152900 | 13338260500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 207 | 20240607 | 152800 | 13338260500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 208 | 20240607 | 152700 | 13338260500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 209 | 20240607 | 152600 | 13338260500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 210 | 20240607 | 152500 | 13338260500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 211 | 20240607 | 152400 | 13338260500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 212 | 20240607 | 152300 | 13338260500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 213 | 20240607 | 152200 | 13338260500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 214 | 20240607 | 152100 | 13338260500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 215 | 20240607 | 152000 | 13338260500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 216 | 20240607 | 151900 | 13338260500 | 34100 | 34150 | 34200 | 34100 | 881 |
| 217 | 20240607 | 151800 | 13308201900 | 34150 | 34150 | 34200 | 34150 | 191 |
| 218 | 20240607 | 151700 | 13301679200 | 34150 | 34150 | 34150 | 34150 | 218 |
| 219 | 20240607 | 151600 | 13294234500 | 34150 | 34100 | 34150 | 34100 | 467 |
| 220 | 20240607 | 151500 | 13278286750 | 34100 | 34100 | 34150 | 34100 | 224 |
| 221 | 20240607 | 151400 | 13270637750 | 34150 | 34100 | 34150 | 34100 | 1276 |
| 222 | 20240607 | 151300 | 13227109150 | 34150 | 34150 | 34150 | 34150 | 55 |
| 223 | 20240607 | 151200 | 13225230900 | 34150 | 34100 | 34150 | 34100 | 448 |
| 224 | 20240607 | 151100 | 13209932650 | 34150 | 34200 | 34200 | 34150 | 542 |
| 225 | 20240607 | 151000 | 13191420300 | 34200 | 34150 | 34200 | 34150 | 79 |
| 226 | 20240607 | 150900 | 13188718950 | 34150 | 34150 | 34200 | 34150 | 112 |
| 227 | 20240607 | 150800 | 13184891600 | 34150 | 34150 | 34250 | 34150 | 611 |
| 228 | 20240607 | 150700 | 13164001850 | 34150 | 34100 | 34150 | 34100 | 4262 |
| 229 | 20240607 | 150600 | 13018518000 | 34100 | 34100 | 34150 | 34100 | 123 |
| 230 | 20240607 | 150500 | 13014322200 | 34100 | 34150 | 34150 | 34100 | 398 |
| 231 | 20240607 | 150400 | 13000730650 | 34150 | 34100 | 34200 | 34100 | 452 |
| 232 | 20240607 | 150300 | 12985296050 | 34100 | 34150 | 34150 | 34100 | 152 |
| 233 | 20240607 | 150200 | 12980110550 | 34150 | 34150 | 34150 | 34100 | 112 |
| 234 | 20240607 | 150100 | 12976286000 | 34100 | 34150 | 34150 | 34100 | 4682 |
| 235 | 20240607 | 150000 | 12816506200 | 34200 | 34150 | 34200 | 34150 | 530 |
| 236 | 20240607 | 145900 | 12798397750 | 34150 | 34150 | 34200 | 34150 | 256 |
| 237 | 20240607 | 145800 | 12789645650 | 34150 | 34150 | 34200 | 34150 | 48 |
| 238 | 20240607 | 145700 | 12788005850 | 34200 | 34150 | 34200 | 34150 | 589 |
| 239 | 20240607 | 145600 | 12767873400 | 34200 | 34200 | 34250 | 34150 | 383 |
| 240 | 20240607 | 145500 | 12754776250 | 34200 | 34250 | 34250 | 34150 | 326 |
| 241 | 20240607 | 145400 | 12743629000 | 34200 | 34250 | 34300 | 34200 | 528 |
| 242 | 20240607 | 145300 | 12725556050 | 34300 | 34300 | 34300 | 34250 | 275 |
| 243 | 20240607 | 145200 | 12716124550 | 34300 | 34250 | 34300 | 34250 | 59 |
| 244 | 20240607 | 145100 | 12714102300 | 34250 | 34250 | 34300 | 34250 | 204 |
| 245 | 20240607 | 145000 | 12707106100 | 34250 | 34250 | 34300 | 34250 | 324 |
| 246 | 20240607 | 144900 | 12696003850 | 34250 | 34250 | 34300 | 34200 | 555 |
| 247 | 20240607 | 144800 | 12677002200 | 34250 | 34300 | 34300 | 34250 | 211 |
| 248 | 20240607 | 144700 | 12669768800 | 34300 | 34250 | 34300 | 34250 | 354 |
| 249 | 20240607 | 144600 | 12657628350 | 34250 | 34300 | 34300 | 34250 | 77 |
| 250 | 20240607 | 144500 | 12654989950 | 34300 | 34300 | 34300 | 34250 | 1101 |
| 251 | 20240607 | 144400 | 12617226650 | 34300 | 34300 | 34350 | 34300 | 92 |
| 252 | 20240607 | 144300 | 12614066750 | 34350 | 34300 | 34350 | 34300 | 253 |
| 253 | 20240607 | 144200 | 12605377950 | 34300 | 34300 | 34300 | 34300 | 9 |
| 254 | 20240607 | 144100 | 12605069250 | 34350 | 34350 | 34350 | 34300 | 287 |
| 255 | 20240607 | 144000 | 12595212400 | 34300 | 34350 | 34350 | 34300 | 118 |
| 256 | 20240607 | 143900 | 12591161050 | 34350 | 34350 | 34350 | 34300 | 751 |
| 257 | 20240607 | 143800 | 12565366650 | 34300 | 34300 | 34350 | 34300 | 285 |
| 258 | 20240607 | 143700 | 12555591100 | 34350 | 34300 | 34350 | 34300 | 384 |
| 259 | 20240607 | 143600 | 12542408200 | 34300 | 34250 | 34300 | 34250 | 435 |
| 260 | 20240607 | 143500 | 12527494350 | 34300 | 34300 | 34300 | 34250 | 674 |
| 261 | 20240607 | 143400 | 12504378150 | 34300 | 34300 | 34300 | 34250 | 273 |
| 262 | 20240607 | 143300 | 12495016150 | 34300 | 34250 | 34300 | 34250 | 235 |
| 263 | 20240607 | 143200 | 12486957400 | 34250 | 34300 | 34300 | 34250 | 53 |
| 264 | 20240607 | 143100 | 12485140950 | 34300 | 34250 | 34300 | 34250 | 353 |
| 265 | 20240607 | 143000 | 12473033250 | 34250 | 34250 | 34300 | 34250 | 95 |
| 266 | 20240607 | 142900 | 12469775450 | 34300 | 34300 | 34350 | 34300 | 436 |
| 267 | 20240607 | 142800 | 12454811950 | 34300 | 34350 | 34350 | 34250 | 610 |
| 268 | 20240607 | 142700 | 12433880150 | 34300 | 34300 | 34350 | 34300 | 159 |
| 269 | 20240607 | 142600 | 12428424050 | 34300 | 34300 | 34350 | 34300 | 508 |
| 270 | 20240607 | 142500 | 12410979100 | 34300 | 34250 | 34400 | 34200 | 2176 |
| 271 | 20240607 | 142400 | 12336254000 | 34250 | 34250 | 34250 | 34200 | 475 |
| 272 | 20240607 | 142300 | 12319986200 | 34200 | 34250 | 34300 | 34200 | 1122 |
| 273 | 20240607 | 142200 | 12281557750 | 34250 | 34250 | 34300 | 34250 | 2012 |
| 274 | 20240607 | 142100 | 12212561650 | 34150 | 34200 | 34250 | 34150 | 1021 |
| 275 | 20240607 | 142000 | 12177596250 | 34150 | 34100 | 34150 | 34100 | 129 |
| 276 | 20240607 | 141900 | 12173191200 | 34100 | 34150 | 34150 | 34050 | 583 |
| 277 | 20240607 | 141800 | 12153317050 | 34150 | 34150 | 34200 | 34150 | 203 |
| 278 | 20240607 | 141700 | 12146375700 | 34150 | 34200 | 34200 | 34150 | 21 |
| 279 | 20240607 | 141600 | 12145658450 | 34150 | 34100 | 34200 | 34100 | 161 |
| 280 | 20240607 | 141500 | 12140159800 | 34100 | 34150 | 34200 | 34100 | 91 |
| 281 | 20240607 | 141400 | 12137052750 | 34150 | 34150 | 34200 | 34150 | 689 |
| 282 | 20240607 | 141300 | 12113498100 | 34150 | 34150 | 34150 | 34100 | 656 |
| 283 | 20240607 | 141200 | 12091127150 | 34150 | 34150 | 34150 | 34050 | 1094 |
| 284 | 20240607 | 141100 | 12053782900 | 34100 | 34100 | 34150 | 34000 | 868 |
| 285 | 20240607 | 141000 | 12024213200 | 34000 | 34100 | 34100 | 34000 | 370 |
| 286 | 20240607 | 140900 | 12011614950 | 34050 | 34100 | 34100 | 34050 | 144 |
| 287 | 20240607 | 140800 | 12006710700 | 34050 | 34150 | 34150 | 34050 | 433 |
| 288 | 20240607 | 140700 | 11991936550 | 34100 | 34150 | 34150 | 34100 | 59 |
| 289 | 20240607 | 140600 | 11989924550 | 34100 | 34050 | 34200 | 34000 | 545 |
| 290 | 20240607 | 140500 | 11971356550 | 34000 | 34050 | 34050 | 33950 | 187 |
| 291 | 20240607 | 140400 | 11964998350 | 34100 | 34050 | 34100 | 34000 | 319 |
| 292 | 20240607 | 140300 | 11954134200 | 34000 | 34100 | 34150 | 34000 | 123 |
| 293 | 20240607 | 140200 | 11949940750 | 34150 | 34100 | 34150 | 34100 | 117 |
| 294 | 20240607 | 140100 | 11945949000 | 34050 | 34100 | 34100 | 34050 | 86 |
| 295 | 20240607 | 140000 | 11943020650 | 34000 | 34000 | 34200 | 34000 | 2975 |
| 296 | 20240607 | 135900 | 11841410300 | 34000 | 34000 | 34050 | 33950 | 391 |
| 297 | 20240607 | 135800 | 11828124850 | 34000 | 34000 | 34050 | 33950 | 1822 |
| 298 | 20240607 | 135700 | 11766241250 | 33950 | 34050 | 34100 | 33950 | 1572 |
| 299 | 20240607 | 135600 | 11712769000 | 34050 | 34100 | 34100 | 34050 | 219 |
| 300 | 20240607 | 135500 | 11705303800 | 34050 | 34100 | 34100 | 34050 | 27 |
| 301 | 20240607 | 135400 | 11704384400 | 34100 | 34050 | 34100 | 34050 | 249 |
| 302 | 20240607 | 135300 | 11695896100 | 34050 | 34100 | 34100 | 34050 | 77 |
| 303 | 20240607 | 135200 | 11693271150 | 34100 | 34100 | 34100 | 34050 | 713 |
| 304 | 20240607 | 135100 | 11668958150 | 34050 | 34050 | 34050 | 34050 | 63 |
| 305 | 20240607 | 135000 | 11666813000 | 34050 | 34100 | 34100 | 34050 | 237 |
| 306 | 20240607 | 134900 | 11658733900 | 34050 | 34050 | 34050 | 34050 | 15 |
| 307 | 20240607 | 134800 | 11658223150 | 34050 | 34250 | 34250 | 34050 | 2447 |
| 308 | 20240607 | 134700 | 11574641000 | 34200 | 34200 | 34250 | 34200 | 180 |
| 309 | 20240607 | 134600 | 11568483350 | 34200 | 34200 | 34200 | 34150 | 295 |
| 310 | 20240607 | 134500 | 11558394900 | 34150 | 34250 | 34250 | 34150 | 367 |
| 311 | 20240607 | 134400 | 11545848450 | 34250 | 34250 | 34250 | 34200 | 203 |
| 312 | 20240607 | 134300 | 11538897650 | 34200 | 34200 | 34250 | 34200 | 1134 |
| 313 | 20240607 | 134200 | 11500112150 | 34200 | 34200 | 34250 | 34200 | 157 |
| 314 | 20240607 | 134100 | 11494742650 | 34150 | 34200 | 34200 | 34150 | 304 |
| 315 | 20240607 | 134000 | 11484345950 | 34200 | 34200 | 34250 | 34200 | 231 |
| 316 | 20240607 | 133900 | 11476435850 | 34200 | 34200 | 34250 | 34200 | 164 |
| 317 | 20240607 | 133800 | 11470823300 | 34200 | 34200 | 34250 | 34200 | 204 |
| 318 | 20240607 | 133700 | 11463837250 | 34200 | 34200 | 34200 | 34200 | 54 |
| 319 | 20240607 | 133600 | 11461990450 | 34200 | 34200 | 34250 | 34200 | 128 |
| 320 | 20240607 | 133500 | 11457611600 | 34200 | 34150 | 34200 | 34150 | 421 |
| 321 | 20240607 | 133400 | 11443218300 | 34200 | 34150 | 34200 | 34150 | 1272 |
| 322 | 20240607 | 133300 | 11399717050 | 34200 | 34150 | 34200 | 34150 | 145 |
| 323 | 20240607 | 133200 | 11394764150 | 34150 | 34200 | 34200 | 34150 | 171 |
| 324 | 20240607 | 133100 | 11388916300 | 34200 | 34250 | 34250 | 34200 | 417 |
| 325 | 20240607 | 133000 | 11374646450 | 34250 | 34250 | 34300 | 34250 | 217 |
| 326 | 20240607 | 132900 | 11367214150 | 34200 | 34300 | 34300 | 34200 | 152 |
| 327 | 20240607 | 132800 | 11362006800 | 34250 | 34300 | 34300 | 34250 | 170 |
| 328 | 20240607 | 132700 | 11356175950 | 34250 | 34250 | 34250 | 34250 | 80 |
| 329 | 20240607 | 132600 | 11353435950 | 34250 | 34200 | 34300 | 34200 | 269 |
| 330 | 20240607 | 132500 | 11344222800 | 34200 | 34200 | 34200 | 34200 | 176 |
| 331 | 20240607 | 132400 | 11338203600 | 34200 | 34200 | 34200 | 34150 | 416 |
| 332 | 20240607 | 132300 | 11323976600 | 34150 | 34150 | 34150 | 34150 | 86 |
| 333 | 20240607 | 132200 | 11321039700 | 34150 | 34200 | 34200 | 34150 | 263 |
| 334 | 20240607 | 132100 | 11312049250 | 34150 | 34150 | 34200 | 34150 | 61 |
| 335 | 20240607 | 132000 | 11309965100 | 34150 | 34200 | 34200 | 34050 | 594 |
| 336 | 20240607 | 131900 | 11289677500 | 34200 | 34150 | 34200 | 34150 | 315 |
| 337 | 20240607 | 131800 | 11278919100 | 34150 | 34200 | 34200 | 34150 | 180 |
| 338 | 20240607 | 131700 | 11272764700 | 34150 | 34100 | 34200 | 34100 | 122 |
| 339 | 20240607 | 131600 | 11268597250 | 34050 | 34200 | 34200 | 34050 | 775 |
| 340 | 20240607 | 131500 | 11242132300 | 34150 | 34200 | 34200 | 34150 | 350 |
| 341 | 20240607 | 131400 | 11230164200 | 34150 | 34200 | 34200 | 34100 | 16 |
| 342 | 20240607 | 131300 | 11229617850 | 34150 | 34150 | 34150 | 34100 | 123 |
| 343 | 20240607 | 131200 | 11225418450 | 34200 | 34200 | 34200 | 34150 | 274 |
| 344 | 20240607 | 131100 | 11216050950 | 34200 | 34300 | 34300 | 34150 | 9199 |
| 345 | 20240607 | 131000 | 10901363150 | 34300 | 34350 | 34350 | 34300 | 260 |
| 346 | 20240607 | 130900 | 10892433950 | 34350 | 34350 | 34350 | 34300 | 304 |
| 347 | 20240607 | 130800 | 10881994850 | 34350 | 34300 | 34350 | 34300 | 605 |
| 348 | 20240607 | 130700 | 10861219850 | 34300 | 34350 | 34350 | 34300 | 971 |
| 349 | 20240607 | 130600 | 10827866950 | 34350 | 34350 | 34400 | 34350 | 171 |
| 350 | 20240607 | 130500 | 10821985500 | 34400 | 34400 | 34450 | 34350 | 824 |
| 351 | 20240607 | 130400 | 10793636800 | 34400 | 34400 | 34400 | 34350 | 2451 |
| 352 | 20240607 | 130300 | 10709324100 | 34350 | 34350 | 34400 | 34350 | 73 |
| 353 | 20240607 | 130200 | 10706815850 | 34350 | 34350 | 34400 | 34350 | 968 |
| 354 | 20240607 | 130100 | 10673564050 | 34350 | 34400 | 34400 | 34350 | 469 |
| 355 | 20240607 | 130000 | 10657443750 | 34400 | 34350 | 34400 | 34350 | 915 |
| 356 | 20240607 | 125900 | 10625998550 | 34350 | 34350 | 34350 | 34350 | 61 |
| 357 | 20240607 | 125800 | 10623903200 | 34350 | 34350 | 34400 | 34350 | 627 |
| 358 | 20240607 | 125700 | 10602357850 | 34350 | 34350 | 34400 | 34350 | 25 |
| 359 | 20240607 | 125600 | 10601499050 | 34400 | 34400 | 34400 | 34350 | 333 |
| 360 | 20240607 | 125500 | 10590045250 | 34400 | 34350 | 34400 | 34350 | 149 |
| 361 | 20240607 | 125400 | 10584921050 | 34350 | 34300 | 34400 | 34300 | 1440 |
| 362 | 20240607 | 125300 | 10535434150 | 34300 | 34250 | 34350 | 34250 | 1013 |
| 363 | 20240607 | 125200 | 10500686050 | 34300 | 34250 | 34300 | 34250 | 778 |
| 364 | 20240607 | 125100 | 10474011600 | 34200 | 34200 | 34200 | 34200 | 245 |
| 365 | 20240607 | 125000 | 10465632600 | 34200 | 34300 | 34300 | 34200 | 260 |
| 366 | 20240607 | 124900 | 10456720050 | 34250 | 34200 | 34250 | 34200 | 132 |
| 367 | 20240607 | 124800 | 10452199500 | 34200 | 34200 | 34300 | 34200 | 247 |
| 368 | 20240607 | 124700 | 10443738550 | 34200 | 34200 | 34200 | 34150 | 393 |
| 369 | 20240607 | 124600 | 10430301200 | 34200 | 34200 | 34200 | 34200 | 158 |
| 370 | 20240607 | 124500 | 10424897600 | 34150 | 34200 | 34250 | 34150 | 451 |
| 371 | 20240607 | 124400 | 10409474200 | 34200 | 34200 | 34250 | 34200 | 200 |
| 372 | 20240607 | 124300 | 10402625450 | 34200 | 34200 | 34200 | 34200 | 35 |
| 373 | 20240607 | 124200 | 10401428450 | 34200 | 34250 | 34250 | 34200 | 154 |
| 374 | 20240607 | 124100 | 10396154100 | 34200 | 34200 | 34200 | 34200 | 41 |
| 375 | 20240607 | 124000 | 10394751900 | 34250 | 34250 | 34350 | 34250 | 712 |
| 376 | 20240607 | 123900 | 10370343300 | 34300 | 34300 | 34300 | 34250 | 216 |
| 377 | 20240607 | 123800 | 10362935200 | 34250 | 34300 | 34350 | 34250 | 197 |
| 378 | 20240607 | 123700 | 10356178900 | 34250 | 34300 | 34350 | 34250 | 402 |
| 379 | 20240607 | 123600 | 10342402950 | 34300 | 34250 | 34350 | 34250 | 2214 |
| 380 | 20240607 | 123500 | 10266357650 | 34250 | 34250 | 34300 | 34250 | 632 |
| 381 | 20240607 | 123400 | 10244686650 | 34300 | 34200 | 34300 | 34100 | 1129 |
| 382 | 20240607 | 123300 | 10206087850 | 34200 | 34250 | 34250 | 34200 | 311 |
| 383 | 20240607 | 123200 | 10195437500 | 34200 | 34250 | 34250 | 34200 | 236 |
| 384 | 20240607 | 123100 | 10187354600 | 34250 | 34250 | 34300 | 34200 | 702 |
| 385 | 20240607 | 123000 | 10163307150 | 34250 | 34300 | 34300 | 34250 | 203 |
| 386 | 20240607 | 122900 | 10156346850 | 34250 | 34250 | 34300 | 34250 | 754 |
| 387 | 20240607 | 122800 | 10130522250 | 34250 | 34250 | 34300 | 34250 | 404 |
| 388 | 20240607 | 122700 | 10116666550 | 34250 | 34250 | 34350 | 34250 | 631 |
| 389 | 20240607 | 122600 | 10095020300 | 34300 | 34300 | 34350 | 34250 | 715 |
| 390 | 20240607 | 122500 | 10070484600 | 34300 | 34100 | 34300 | 34100 | 20738 |
| 391 | 20240607 | 122400 | 9360445900 | 34150 | 34100 | 34200 | 34100 | 911 |
| 392 | 20240607 | 122300 | 9329336800 | 34150 | 34150 | 34150 | 34100 | 904 |
| 393 | 20240607 | 122200 | 9298465300 | 34150 | 34150 | 34200 | 34150 | 655 |
| 394 | 20240607 | 122100 | 9276081200 | 34150 | 34100 | 34200 | 34100 | 3229 |
| 395 | 20240607 | 122000 | 9165675600 | 34100 | 34150 | 34200 | 34100 | 2095 |
| 396 | 20240607 | 121900 | 9094126100 | 34150 | 34150 | 34200 | 34150 | 24 |
| 397 | 20240607 | 121800 | 9093306450 | 34150 | 34150 | 34200 | 34150 | 252 |
| 398 | 20240607 | 121700 | 9084690600 | 34150 | 34150 | 34200 | 34150 | 861 |
| 399 | 20240607 | 121600 | 9055286900 | 34150 | 34150 | 34200 | 34150 | 357 |
| 400 | 20240607 | 121500 | 9043084500 | 34150 | 34200 | 34200 | 34150 | 74 |
| 401 | 20240607 | 121400 | 9040555400 | 34200 | 34200 | 34200 | 34150 | 973 |
| 402 | 20240607 | 121300 | 9007282400 | 34150 | 34200 | 34200 | 34150 | 92 |
| 403 | 20240607 | 121200 | 9004140350 | 34150 | 34150 | 34200 | 34150 | 250 |
| 404 | 20240607 | 121100 | 8995590550 | 34150 | 34150 | 34200 | 34150 | 131 |
| 405 | 20240607 | 121000 | 8991113500 | 34150 | 34150 | 34200 | 34150 | 287 |
| 406 | 20240607 | 120900 | 8981298800 | 34150 | 34150 | 34200 | 34150 | 158 |
| 407 | 20240607 | 120800 | 8975902150 | 34150 | 34150 | 34200 | 34150 | 307 |
| 408 | 20240607 | 120700 | 8965409700 | 34150 | 34200 | 34200 | 34150 | 295 |
| 409 | 20240607 | 120600 | 8955330800 | 34150 | 34150 | 34200 | 34150 | 413 |
| 410 | 20240607 | 120500 | 8941212000 | 34150 | 34200 | 34200 | 34150 | 161 |
| 411 | 20240607 | 120400 | 8935707150 | 34150 | 34150 | 34200 | 34150 | 589 |
| 412 | 20240607 | 120300 | 8915575750 | 34150 | 34150 | 34200 | 34150 | 657 |
| 413 | 20240607 | 120200 | 8893123650 | 34150 | 34200 | 34200 | 34150 | 422 |
| 414 | 20240607 | 120100 | 8878697200 | 34150 | 34200 | 34200 | 34150 | 780 |
| 415 | 20240607 | 120000 | 8852039000 | 34200 | 34100 | 34200 | 34100 | 3535 |
| 416 | 20240607 | 115900 | 8731249550 | 34100 | 34100 | 34150 | 34100 | 1449 |
| 417 | 20240607 | 115800 | 8681821750 | 34050 | 34050 | 34100 | 34050 | 386 |
| 418 | 20240607 | 115700 | 8668662300 | 34050 | 34050 | 34050 | 34050 | 125 |
| 419 | 20240607 | 115600 | 8664406050 | 34050 | 34050 | 34100 | 34050 | 504 |
| 420 | 20240607 | 115500 | 8647235600 | 34050 | 34050 | 34100 | 34050 | 378 |
| 421 | 20240607 | 115400 | 8634363100 | 34050 | 34100 | 34100 | 34050 | 163 |
| 422 | 20240607 | 115300 | 8628805450 | 34050 | 34050 | 34100 | 34000 | 1015 |
| 423 | 20240607 | 115200 | 8594241750 | 34050 | 33950 | 34050 | 33950 | 2101 |
| 424 | 20240607 | 115100 | 8522784450 | 33950 | 33950 | 34000 | 33950 | 134 |
| 425 | 20240607 | 115000 | 8518229650 | 33950 | 33950 | 34000 | 33950 | 335 |
| 426 | 20240607 | 114900 | 8506848450 | 33950 | 33950 | 33950 | 33950 | 7 |
| 427 | 20240607 | 114800 | 8506610800 | 33950 | 34050 | 34050 | 33950 | 369 |
| 428 | 20240607 | 114700 | 8494054000 | 34000 | 34000 | 34050 | 33950 | 281 |
| 429 | 20240607 | 114600 | 8484500850 | 34000 | 33950 | 34000 | 33950 | 237 |
| 430 | 20240607 | 114500 | 8476442950 | 34000 | 34000 | 34000 | 33950 | 150 |
| 431 | 20240607 | 114400 | 8471343250 | 34000 | 33950 | 34000 | 33950 | 2160 |
| 432 | 20240607 | 114300 | 8397903700 | 33950 | 33950 | 34000 | 33950 | 1028 |
| 433 | 20240607 | 114200 | 8362965350 | 33950 | 33950 | 34000 | 33950 | 197 |
| 434 | 20240607 | 114100 | 8356269700 | 33950 | 33950 | 33950 | 33950 | 100 |
| 435 | 20240607 | 114000 | 8352874700 | 33950 | 34000 | 34000 | 33950 | 231 |
| 436 | 20240607 | 113900 | 8345024050 | 33950 | 34000 | 34000 | 33950 | 248 |
| 437 | 20240607 | 113800 | 8336604300 | 34000 | 34000 | 34000 | 33950 | 167 |
| 438 | 20240607 | 113700 | 8330926550 | 33950 | 33900 | 33950 | 33900 | 414 |
| 439 | 20240607 | 113600 | 8316884350 | 33950 | 33950 | 33950 | 33900 | 331 |
| 440 | 20240607 | 113500 | 8305648100 | 33950 | 33900 | 33950 | 33900 | 55 |
| 441 | 20240607 | 113400 | 8303782150 | 33950 | 33950 | 34000 | 33950 | 1339 |
| 442 | 20240607 | 113300 | 8258302350 | 33950 | 33950 | 33950 | 33950 | 417 |
| 443 | 20240607 | 113200 | 8244145200 | 33950 | 34000 | 34000 | 33950 | 246 |
| 444 | 20240607 | 113100 | 8235781650 | 33950 | 33900 | 33950 | 33850 | 6044 |
| 445 | 20240607 | 113000 | 8030824200 | 33900 | 33900 | 33950 | 33900 | 526 |
| 446 | 20240607 | 112900 | 8012978900 | 33900 | 33850 | 33950 | 33850 | 553 |
| 447 | 20240607 | 112800 | 7994210250 | 33850 | 33900 | 33900 | 33850 | 243 |
| 448 | 20240607 | 112700 | 7985973300 | 33850 | 33900 | 33900 | 33850 | 382 |
| 449 | 20240607 | 112600 | 7973023650 | 33900 | 33900 | 33900 | 33900 | 140 |
| 450 | 20240607 | 112500 | 7968277650 | 33850 | 33850 | 33850 | 33850 | 95 |
| 451 | 20240607 | 112400 | 7965061900 | 33850 | 33850 | 33900 | 33850 | 462 |
| 452 | 20240607 | 112300 | 7949400800 | 33850 | 33800 | 33850 | 33800 | 469 |
| 453 | 20240607 | 112200 | 7933548100 | 33800 | 33800 | 33850 | 33800 | 227 |
| 454 | 20240607 | 112100 | 7925867450 | 33800 | 33850 | 33850 | 33800 | 258 |
| 455 | 20240607 | 112000 | 7917139450 | 33850 | 33900 | 33900 | 33850 | 202 |
| 456 | 20240607 | 111900 | 7910293150 | 33850 | 33900 | 33900 | 33850 | 346 |
| 457 | 20240607 | 111800 | 7898580400 | 33900 | 33900 | 33900 | 33850 | 174 |
| 458 | 20240607 | 111700 | 7892682700 | 33850 | 33850 | 33900 | 33850 | 614 |
| 459 | 20240607 | 111600 | 7871897800 | 33800 | 33800 | 33850 | 33800 | 187 |
| 460 | 20240607 | 111500 | 7865568400 | 33800 | 33700 | 33800 | 33700 | 417 |
| 461 | 20240607 | 111400 | 7851474650 | 33750 | 33800 | 33800 | 33750 | 1900 |
| 462 | 20240607 | 111300 | 7787265000 | 33750 | 33750 | 33750 | 33700 | 108 |
| 463 | 20240607 | 111200 | 7783620050 | 33750 | 33800 | 33800 | 33750 | 356 |
| 464 | 20240607 | 111100 | 7771587750 | 33800 | 33750 | 33800 | 33700 | 611 |
| 465 | 20240607 | 111000 | 7750974550 | 33700 | 33750 | 33750 | 33700 | 224 |
| 466 | 20240607 | 110900 | 7743417950 | 33750 | 33700 | 33750 | 33650 | 442 |
| 467 | 20240607 | 110800 | 7728512100 | 33750 | 33700 | 33750 | 33700 | 370 |
| 468 | 20240607 | 110700 | 7716030200 | 33700 | 33700 | 33750 | 33700 | 170 |
| 469 | 20240607 | 110600 | 7710299450 | 33700 | 33700 | 33700 | 33700 | 54 |
| 470 | 20240607 | 110500 | 7708479650 | 33700 | 33700 | 33700 | 33650 | 129 |
| 471 | 20240607 | 110400 | 7704138050 | 33700 | 33700 | 33700 | 33650 | 409 |
| 472 | 20240607 | 110300 | 7690363900 | 33650 | 33700 | 33700 | 33650 | 160 |
| 473 | 20240607 | 110200 | 7684974200 | 33700 | 33700 | 33700 | 33700 | 62 |
| 474 | 20240607 | 110100 | 7682884800 | 33650 | 33650 | 33700 | 33650 | 115 |
| 475 | 20240607 | 110000 | 7679015000 | 33650 | 33650 | 33700 | 33650 | 286 |
| 476 | 20240607 | 105900 | 7669378650 | 33650 | 33650 | 33650 | 33650 | 22 |
| 477 | 20240607 | 105800 | 7668638350 | 33650 | 33650 | 33700 | 33650 | 220 |
| 478 | 20240607 | 105700 | 7661225700 | 33600 | 33650 | 33700 | 33550 | 348 |
| 479 | 20240607 | 105600 | 7649541950 | 33550 | 33500 | 33600 | 33500 | 321 |
| 480 | 20240607 | 105500 | 7638756800 | 33500 | 33500 | 33700 | 33500 | 64 |
| 481 | 20240607 | 105400 | 7636602550 | 33550 | 33600 | 33800 | 33450 | 4300 |
| 482 | 20240607 | 105300 | 7492245200 | 33500 | 33500 | 33650 | 33500 | 1385 |
| 483 | 20240607 | 105200 | 7445783900 | 33500 | 33550 | 33600 | 33500 | 313 |
| 484 | 20240607 | 105100 | 7435288150 | 33500 | 33550 | 33650 | 33500 | 1006 |
| 485 | 20240607 | 105000 | 7401561450 | 33550 | 33550 | 33600 | 33550 | 2542 |
| 486 | 20240607 | 104900 | 7316174400 | 33550 | 33650 | 33650 | 33550 | 801 |
| 487 | 20240607 | 104800 | 7289257700 | 33650 | 33650 | 33650 | 33650 | 18 |
| 488 | 20240607 | 104700 | 7288652000 | 33600 | 33600 | 33800 | 33600 | 682 |
| 489 | 20240607 | 104600 | 7265720000 | 33600 | 33600 | 33600 | 33550 | 291 |
| 490 | 20240607 | 104500 | 7255956600 | 33600 | 33550 | 33600 | 33550 | 674 |
| 491 | 20240607 | 104400 | 7233336200 | 33550 | 33600 | 33600 | 33500 | 2095 |
| 492 | 20240607 | 104300 | 7163071900 | 33600 | 33550 | 33600 | 33500 | 1597 |
| 493 | 20240607 | 104200 | 7109465350 | 33600 | 33600 | 33650 | 33550 | 1834 |
| 494 | 20240607 | 104100 | 7047885950 | 33500 | 33600 | 33600 | 33500 | 589 |
| 495 | 20240607 | 104000 | 7028121350 | 33550 | 33650 | 33650 | 33500 | 2973 |
| 496 | 20240607 | 103900 | 6928397800 | 33650 | 33650 | 33650 | 33550 | 777 |
| 497 | 20240607 | 103800 | 6902270500 | 33650 | 33750 | 33800 | 33650 | 876 |
| 498 | 20240607 | 103700 | 6872701850 | 33800 | 33700 | 33800 | 33650 | 1823 |
| 499 | 20240607 | 103600 | 6811179400 | 33700 | 33600 | 33750 | 33450 | 1856 |
| 500 | 20240607 | 103500 | 6748871000 | 33650 | 33650 | 33700 | 33300 | 6942 |
| 501 | 20240607 | 103400 | 6516493200 | 33650 | 33850 | 33850 | 33350 | 9710 |
| 502 | 20240607 | 103300 | 6190358800 | 33850 | 34000 | 34000 | 33500 | 8858 |
| 503 | 20240607 | 103200 | 5892001100 | 34000 | 33850 | 34150 | 33850 | 2582 |
| 504 | 20240607 | 103100 | 5804325550 | 33850 | 33950 | 34150 | 33850 | 4909 |
| 505 | 20240607 | 103000 | 5637357950 | 34000 | 34050 | 34050 | 33850 | 3219 |
| 506 | 20240607 | 102900 | 5528217600 | 34050 | 34050 | 34050 | 34000 | 36 |
| 507 | 20240607 | 102800 | 5526992050 | 34050 | 34050 | 34100 | 33950 | 1234 |
| 508 | 20240607 | 102700 | 5485024400 | 34000 | 34050 | 34050 | 34000 | 913 |
| 509 | 20240607 | 102600 | 5453966900 | 34050 | 34050 | 34050 | 34000 | 379 |
| 510 | 20240607 | 102500 | 5441078450 | 34050 | 34050 | 34050 | 34050 | 370 |
| 511 | 20240607 | 102400 | 5428479950 | 34050 | 34050 | 34050 | 34050 | 337 |
| 512 | 20240607 | 102300 | 5417005100 | 34000 | 34000 | 34000 | 34000 | 679 |
| 513 | 20240607 | 102200 | 5393919100 | 33950 | 33850 | 34000 | 33800 | 276 |
| 514 | 20240607 | 102100 | 5384549350 | 33800 | 33950 | 33950 | 33800 | 3112 |
| 515 | 20240607 | 102000 | 5279256850 | 34000 | 33950 | 34000 | 33950 | 300 |
| 516 | 20240607 | 101900 | 5269057100 | 33950 | 34100 | 34100 | 33950 | 1440 |
| 517 | 20240607 | 101800 | 5220084550 | 34100 | 34150 | 34150 | 34100 | 400 |
| 518 | 20240607 | 101700 | 5206432850 | 34150 | 34150 | 34150 | 34100 | 93 |
| 519 | 20240607 | 101600 | 5203256950 | 34150 | 34050 | 34150 | 34050 | 2570 |
| 520 | 20240607 | 101500 | 5115512700 | 34100 | 34050 | 34100 | 34000 | 2702 |
| 521 | 20240607 | 101400 | 5023412600 | 34000 | 34050 | 34050 | 34000 | 556 |
| 522 | 20240607 | 101300 | 5004501550 | 34100 | 34050 | 34100 | 34050 | 696 |
| 523 | 20240607 | 101200 | 4980802550 | 34050 | 34100 | 34100 | 34000 | 877 |
| 524 | 20240607 | 101100 | 4950939100 | 34050 | 34000 | 34100 | 34000 | 1221 |
| 525 | 20240607 | 101000 | 4909378650 | 34000 | 33950 | 34050 | 33950 | 1058 |
| 526 | 20240607 | 100900 | 4873397850 | 33900 | 33850 | 33900 | 33800 | 277 |
| 527 | 20240607 | 100800 | 4864016700 | 33800 | 33900 | 33950 | 33800 | 1892 |
| 528 | 20240607 | 100700 | 4799886750 | 33950 | 33950 | 33950 | 33850 | 633 |
| 529 | 20240607 | 100600 | 4778403600 | 34000 | 34050 | 34050 | 33950 | 488 |
| 530 | 20240607 | 100500 | 4761832550 | 34050 | 34000 | 34050 | 33950 | 1784 |
| 531 | 20240607 | 100400 | 4701197750 | 34100 | 34250 | 34250 | 34000 | 4838 |
| 532 | 20240607 | 100300 | 4535928750 | 34150 | 34100 | 34250 | 34050 | 7916 |
| 533 | 20240607 | 100200 | 4265515000 | 34150 | 33950 | 34150 | 33950 | 10126 |
| 534 | 20240607 | 100100 | 3920848050 | 33950 | 34000 | 34000 | 33950 | 800 |
| 535 | 20240607 | 100000 | 3893687200 | 33950 | 33850 | 34000 | 33850 | 3504 |
| 536 | 20240607 | 095900 | 3774719600 | 33900 | 33800 | 33900 | 33700 | 2616 |
| 537 | 20240607 | 095800 | 3686248100 | 33800 | 33800 | 33800 | 33750 | 585 |
| 538 | 20240607 | 095700 | 3666486600 | 33750 | 33750 | 33850 | 33750 | 1054 |
| 539 | 20240607 | 095600 | 3630882050 | 33750 | 33850 | 33900 | 33750 | 3359 |
| 540 | 20240607 | 095500 | 3517292100 | 33900 | 33900 | 33950 | 33800 | 3164 |
| 541 | 20240607 | 095400 | 3410025750 | 33900 | 33850 | 33900 | 33850 | 1586 |
| 542 | 20240607 | 095300 | 3356281600 | 33850 | 33850 | 33850 | 33800 | 2551 |
| 543 | 20240607 | 095200 | 3269943600 | 33850 | 33750 | 33850 | 33750 | 1901 |
| 544 | 20240607 | 095100 | 3205687800 | 33750 | 33750 | 33750 | 33700 | 2661 |
| 545 | 20240607 | 095000 | 3115900250 | 33700 | 33700 | 33750 | 33650 | 3803 |
| 546 | 20240607 | 094900 | 2987769500 | 33700 | 33600 | 33700 | 33600 | 2772 |
| 547 | 20240607 | 094800 | 2894533400 | 33600 | 33550 | 33600 | 33550 | 1117 |
| 548 | 20240607 | 094700 | 2857020750 | 33500 | 33550 | 33550 | 33400 | 2122 |
| 549 | 20240607 | 094600 | 2785936350 | 33550 | 33500 | 33600 | 33500 | 1727 |
| 550 | 20240607 | 094500 | 2728028050 | 33500 | 33350 | 33550 | 33350 | 1820 |
| 551 | 20240607 | 094400 | 2667082000 | 33400 | 33300 | 33450 | 33300 | 1011 |
| 552 | 20240607 | 094300 | 2633316300 | 33350 | 33350 | 33400 | 33300 | 667 |
| 553 | 20240607 | 094200 | 2611078150 | 33350 | 33350 | 33350 | 33350 | 342 |
| 554 | 20240607 | 094100 | 2599672450 | 33350 | 33400 | 33400 | 33350 | 187 |
| 555 | 20240607 | 094000 | 2593435950 | 33350 | 33300 | 33400 | 33300 | 1133 |
| 556 | 20240607 | 093900 | 2555663800 | 33350 | 33300 | 33350 | 33300 | 26 |
| 557 | 20240607 | 093800 | 2554796800 | 33350 | 33350 | 33350 | 33300 | 278 |
| 558 | 20240607 | 093700 | 2545525600 | 33300 | 33250 | 33300 | 33250 | 755 |
| 559 | 20240607 | 093600 | 2520385300 | 33250 | 33250 | 33250 | 33250 | 45 |
| 560 | 20240607 | 093500 | 2518889050 | 33250 | 33200 | 33300 | 33200 | 225 |
| 561 | 20240607 | 093400 | 2511410250 | 33300 | 33200 | 33300 | 33200 | 922 |
| 562 | 20240607 | 093300 | 2480760350 | 33250 | 33200 | 33300 | 33200 | 421 |
| 563 | 20240607 | 093200 | 2466770300 | 33200 | 33100 | 33200 | 33100 | 1204 |
| 564 | 20240607 | 093100 | 2426849900 | 33100 | 33250 | 33250 | 33050 | 3562 |
| 565 | 20240607 | 093000 | 2308924500 | 33250 | 33350 | 33400 | 33250 | 214 |
| 566 | 20240607 | 092900 | 2301798450 | 33350 | 33400 | 33400 | 33300 | 283 |
| 567 | 20240607 | 092800 | 2292369500 | 33500 | 33250 | 33500 | 33200 | 878 |
| 568 | 20240607 | 092700 | 2263110100 | 33250 | 33250 | 33250 | 33200 | 453 |
| 569 | 20240607 | 092600 | 2248068000 | 33200 | 33250 | 33300 | 33200 | 1317 |
| 570 | 20240607 | 092500 | 2204316100 | 33250 | 33250 | 33300 | 33250 | 503 |
| 571 | 20240607 | 092400 | 2187574250 | 33250 | 33300 | 33300 | 33250 | 2219 |
| 572 | 20240607 | 092300 | 2113762200 | 33300 | 33300 | 33350 | 33250 | 1880 |
| 573 | 20240607 | 092200 | 2051158600 | 33300 | 33350 | 33400 | 33300 | 325 |
| 574 | 20240607 | 092100 | 2040322750 | 33400 | 33550 | 33550 | 33350 | 3272 |
| 575 | 20240607 | 092000 | 1930652200 | 33600 | 33600 | 33750 | 33600 | 4248 |
| 576 | 20240607 | 091900 | 1787653550 | 33600 | 33450 | 33650 | 33450 | 4140 |
| 577 | 20240607 | 091800 | 1648677950 | 33450 | 33450 | 33500 | 33450 | 2394 |
| 578 | 20240607 | 091700 | 1568483950 | 33450 | 33400 | 33500 | 33350 | 5421 |
| 579 | 20240607 | 091600 | 1387446200 | 33350 | 33200 | 33350 | 33050 | 4330 |
| 580 | 20240607 | 091500 | 1243335850 | 33050 | 33250 | 33250 | 33000 | 2435 |
| 581 | 20240607 | 091400 | 1162782650 | 33300 | 33200 | 33300 | 32900 | 7830 |
| 582 | 20240607 | 091300 | 903624850 | 33150 | 33050 | 33200 | 33050 | 524 |
| 583 | 20240607 | 091200 | 886250700 | 33000 | 33000 | 33200 | 33000 | 649 |
| 584 | 20240607 | 091100 | 864760850 | 33000 | 33000 | 33050 | 32950 | 200 |
| 585 | 20240607 | 091000 | 858158000 | 32950 | 33000 | 33050 | 32950 | 636 |
| 586 | 20240607 | 090900 | 837174200 | 33150 | 33300 | 33350 | 32900 | 3410 |
| 587 | 20240607 | 090800 | 724526050 | 33300 | 33200 | 33300 | 33100 | 1020 |
| 588 | 20240607 | 090700 | 690617550 | 33200 | 33200 | 33250 | 33050 | 441 |
| 589 | 20240607 | 090600 | 675978700 | 33000 | 33200 | 33350 | 32900 | 6733 |
| 590 | 20240607 | 090500 | 453545600 | 33250 | 33350 | 33350 | 33250 | 831 |
| 591 | 20240607 | 090400 | 425876650 | 33350 | 33250 | 33400 | 33250 | 5279 |
| 592 | 20240607 | 090300 | 249975050 | 33200 | 33250 | 33250 | 33050 | 461 |
| 593 | 20240607 | 090200 | 234662050 | 33000 | 33250 | 33300 | 33000 | 2456 |
| 594 | 20240607 | 090100 | 153291150 | 33200 | 33200 | 33300 | 33100 | 1678 |
| 595 | 20240607 | 090000 | 97520750 | 33200 | 33200 | 33200 | 33000 | 2868 |