32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 190400 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 2289 |
| 3 | 20240607 | 190300 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 4 | 20240607 | 190200 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 5 | 20240607 | 190100 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 6 | 20240607 | 190000 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 7 | 20240607 | 185900 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 8 | 20240607 | 185800 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 9 | 20240607 | 185700 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 10 | 20240607 | 185600 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 11 | 20240607 | 185500 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 12 | 20240607 | 185400 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 13 | 20240607 | 185300 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 14 | 20240607 | 185200 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 15 | 20240607 | 185100 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 16 | 20240607 | 185000 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 17 | 20240607 | 184900 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 18 | 20240607 | 184800 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 19 | 20240607 | 184700 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 20 | 20240607 | 184600 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 21 | 20240607 | 184500 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 22 | 20240607 | 184400 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 23 | 20240607 | 184300 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 24 | 20240607 | 184200 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 25 | 20240607 | 184100 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 26 | 20240607 | 184000 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 27 | 20240607 | 183900 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 28 | 20240607 | 183800 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 29 | 20240607 | 183700 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 30 | 20240607 | 183600 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 31 | 20240607 | 183500 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 32 | 20240607 | 183400 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 2289 |
| 33 | 20240607 | 183300 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 34 | 20240607 | 183200 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 35 | 20240607 | 183100 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 36 | 20240607 | 183000 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 37 | 20240607 | 182900 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 38 | 20240607 | 182800 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 39 | 20240607 | 182700 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 40 | 20240607 | 182600 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 41 | 20240607 | 182500 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 42 | 20240607 | 182400 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 43 | 20240607 | 182300 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 44 | 20240607 | 182200 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 45 | 20240607 | 182100 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 46 | 20240607 | 182000 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 47 | 20240607 | 181900 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 48 | 20240607 | 181800 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 49 | 20240607 | 181700 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 50 | 20240607 | 181600 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 51 | 20240607 | 181500 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 52 | 20240607 | 181400 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 53 | 20240607 | 181300 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 54 | 20240607 | 181200 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 55 | 20240607 | 181100 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 56 | 20240607 | 181000 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 57 | 20240607 | 180900 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 58 | 20240607 | 180800 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 59 | 20240607 | 180700 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 60 | 20240607 | 180600 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 61 | 20240607 | 180500 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 62 | 20240607 | 180400 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 2289 |
| 63 | 20240607 | 180300 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 64 | 20240607 | 180200 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 65 | 20240607 | 180100 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 66 | 20240607 | 180000 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 67 | 20240607 | 175900 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 68 | 20240607 | 175800 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 69 | 20240607 | 175700 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 70 | 20240607 | 175600 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 71 | 20240607 | 175500 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 72 | 20240607 | 175400 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 73 | 20240607 | 175300 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 74 | 20240607 | 175200 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 75 | 20240607 | 175100 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 76 | 20240607 | 175000 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 77 | 20240607 | 174900 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 78 | 20240607 | 174800 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 79 | 20240607 | 174700 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 80 | 20240607 | 174600 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 81 | 20240607 | 174500 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 82 | 20240607 | 174400 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 83 | 20240607 | 174300 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 84 | 20240607 | 174200 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 85 | 20240607 | 174100 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 86 | 20240607 | 174000 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 87 | 20240607 | 173900 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 88 | 20240607 | 173800 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 89 | 20240607 | 173700 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 90 | 20240607 | 173600 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 91 | 20240607 | 173500 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 92 | 20240607 | 173400 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 2289 |
| 93 | 20240607 | 173300 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 94 | 20240607 | 173200 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 95 | 20240607 | 173100 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 96 | 20240607 | 173000 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 97 | 20240607 | 172900 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 98 | 20240607 | 172800 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 99 | 20240607 | 172700 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 100 | 20240607 | 172600 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 101 | 20240607 | 172500 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 102 | 20240607 | 172400 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 103 | 20240607 | 172300 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 104 | 20240607 | 172200 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 105 | 20240607 | 172100 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 106 | 20240607 | 172000 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 107 | 20240607 | 171900 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 108 | 20240607 | 171800 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 109 | 20240607 | 171700 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 110 | 20240607 | 171600 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 111 | 20240607 | 171500 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 112 | 20240607 | 171400 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 113 | 20240607 | 171300 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 114 | 20240607 | 171200 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 115 | 20240607 | 171100 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 116 | 20240607 | 171000 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 117 | 20240607 | 170900 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 118 | 20240607 | 170800 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 119 | 20240607 | 170700 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 120 | 20240607 | 170600 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 121 | 20240607 | 170500 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 122 | 20240607 | 170400 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 2289 |
| 123 | 20240607 | 170300 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 124 | 20240607 | 170200 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 125 | 20240607 | 170100 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 126 | 20240607 | 170000 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 127 | 20240607 | 165900 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 128 | 20240607 | 165800 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 129 | 20240607 | 165700 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 130 | 20240607 | 165600 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 131 | 20240607 | 165500 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 132 | 20240607 | 165400 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 133 | 20240607 | 165300 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 134 | 20240607 | 165200 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 135 | 20240607 | 165100 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 136 | 20240607 | 165000 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 137 | 20240607 | 164900 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 138 | 20240607 | 164800 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 139 | 20240607 | 164700 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 140 | 20240607 | 164600 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 141 | 20240607 | 164500 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 142 | 20240607 | 164400 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 143 | 20240607 | 164300 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 144 | 20240607 | 164200 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 145 | 20240607 | 164100 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 146 | 20240607 | 164000 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 147 | 20240607 | 163900 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 148 | 20240607 | 163800 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 149 | 20240607 | 163700 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 150 | 20240607 | 163600 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 151 | 20240607 | 163500 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 152 | 20240607 | 163400 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 2289 |
| 153 | 20240607 | 163300 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 154 | 20240607 | 163200 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 155 | 20240607 | 163100 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 156 | 20240607 | 163000 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 157 | 20240607 | 162900 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 158 | 20240607 | 162800 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 159 | 20240607 | 162700 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 160 | 20240607 | 162600 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 161 | 20240607 | 162500 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 162 | 20240607 | 162400 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 163 | 20240607 | 162300 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 164 | 20240607 | 162200 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 165 | 20240607 | 162100 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 166 | 20240607 | 162000 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 167 | 20240607 | 161900 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 168 | 20240607 | 161800 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 169 | 20240607 | 161700 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 170 | 20240607 | 161600 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 171 | 20240607 | 161500 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 172 | 20240607 | 161400 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 173 | 20240607 | 161300 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 174 | 20240607 | 161200 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 175 | 20240607 | 161100 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 176 | 20240607 | 161000 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 177 | 20240607 | 160900 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 178 | 20240607 | 160800 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 179 | 20240607 | 160700 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 180 | 20240607 | 160600 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 181 | 20240607 | 160500 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 182 | 20240607 | 160400 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 2289 |
| 183 | 20240607 | 160300 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 184 | 20240607 | 160200 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 185 | 20240607 | 160100 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 186 | 20240607 | 160000 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 187 | 20240607 | 155900 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 188 | 20240607 | 155800 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 189 | 20240607 | 155700 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 190 | 20240607 | 155600 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 191 | 20240607 | 155500 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 192 | 20240607 | 155400 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 193 | 20240607 | 155300 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 194 | 20240607 | 155200 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 195 | 20240607 | 155100 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 196 | 20240607 | 155000 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 197 | 20240607 | 154900 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 198 | 20240607 | 154800 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 199 | 20240607 | 154700 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 200 | 20240607 | 154600 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 201 | 20240607 | 154500 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 202 | 20240607 | 154400 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 203 | 20240607 | 154300 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 204 | 20240607 | 154200 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 205 | 20240607 | 154100 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 206 | 20240607 | 154000 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 207 | 20240607 | 153900 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 208 | 20240607 | 153800 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 209 | 20240607 | 153700 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 210 | 20240607 | 153600 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 211 | 20240607 | 153500 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 212 | 20240607 | 153400 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 2289 |
| 213 | 20240607 | 153300 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 214 | 20240607 | 153200 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 215 | 20240607 | 153100 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 216 | 20240607 | 153000 | 4110505000 | 40100 | 40100 | 40100 | 40100 | 2289 |
| 217 | 20240607 | 152900 | 4018716100 | 40200 | 40200 | 40200 | 40200 | 0 |
| 218 | 20240607 | 152800 | 4018716100 | 40200 | 40200 | 40200 | 40200 | 0 |
| 219 | 20240607 | 152700 | 4018716100 | 40200 | 40200 | 40200 | 40200 | 0 |
| 220 | 20240607 | 152600 | 4018716100 | 40200 | 40200 | 40200 | 40200 | 0 |
| 221 | 20240607 | 152500 | 4018716100 | 40200 | 40200 | 40200 | 40200 | 0 |
| 222 | 20240607 | 152400 | 4018716100 | 40200 | 40200 | 40200 | 40200 | 0 |
| 223 | 20240607 | 152300 | 4018716100 | 40200 | 40200 | 40200 | 40200 | 0 |
| 224 | 20240607 | 152200 | 4018716100 | 40200 | 40200 | 40200 | 40200 | 0 |
| 225 | 20240607 | 152100 | 4018716100 | 40200 | 40200 | 40200 | 40200 | 0 |
| 226 | 20240607 | 152000 | 4018716100 | 40200 | 40200 | 40200 | 40200 | 0 |
| 227 | 20240607 | 151900 | 4018716100 | 40200 | 40250 | 40250 | 40200 | 17 |
| 228 | 20240607 | 151800 | 4018032300 | 40200 | 40250 | 40250 | 40200 | 59 |
| 229 | 20240607 | 151700 | 4015658050 | 40200 | 40250 | 40300 | 40200 | 83 |
| 230 | 20240607 | 151600 | 4012317200 | 40300 | 40200 | 40300 | 40200 | 331 |
| 231 | 20240607 | 151500 | 3998994900 | 40200 | 40150 | 40200 | 40150 | 11 |
| 232 | 20240607 | 151400 | 3998552750 | 40200 | 40150 | 40200 | 40150 | 73 |
| 233 | 20240607 | 151300 | 3995621750 | 40150 | 40150 | 40200 | 40150 | 153 |
| 234 | 20240607 | 151200 | 3989478050 | 40200 | 40200 | 40200 | 40200 | 0 |
| 235 | 20240607 | 151100 | 3989478050 | 40200 | 40200 | 40200 | 40200 | 1 |
| 236 | 20240607 | 151000 | 3989437850 | 40200 | 40250 | 40300 | 40200 | 304 |
| 237 | 20240607 | 150900 | 3977207100 | 40250 | 40250 | 40300 | 40200 | 10 |
| 238 | 20240607 | 150800 | 3976804650 | 40300 | 40300 | 40300 | 40300 | 14 |
| 239 | 20240607 | 150700 | 3976240450 | 40200 | 40200 | 40200 | 40200 | 1 |
| 240 | 20240607 | 150600 | 3976200250 | 40250 | 40250 | 40300 | 40250 | 474 |
| 241 | 20240607 | 150500 | 3957110800 | 40200 | 40200 | 40200 | 40200 | 31 |
| 242 | 20240607 | 150400 | 3955864600 | 40200 | 40150 | 40250 | 40150 | 420 |
| 243 | 20240607 | 150300 | 3938994550 | 40100 | 40100 | 40150 | 40000 | 90 |
| 244 | 20240607 | 150200 | 3935386700 | 40000 | 40100 | 40100 | 40000 | 48 |
| 245 | 20240607 | 150100 | 3933462450 | 40000 | 39800 | 40300 | 39800 | 770 |
| 246 | 20240607 | 150000 | 3902700350 | 39950 | 39800 | 40000 | 39750 | 1101 |
| 247 | 20240607 | 145900 | 3858811200 | 39800 | 39800 | 39950 | 39750 | 622 |
| 248 | 20240607 | 145800 | 3834046050 | 39750 | 39800 | 39850 | 39750 | 1053 |
| 249 | 20240607 | 145700 | 3792132950 | 39800 | 39850 | 39950 | 39800 | 650 |
| 250 | 20240607 | 145600 | 3766242950 | 39800 | 39800 | 40000 | 39800 | 754 |
| 251 | 20240607 | 145500 | 3736211150 | 39800 | 39900 | 39950 | 39800 | 788 |
| 252 | 20240607 | 145400 | 3704834950 | 39800 | 39850 | 39950 | 39800 | 1183 |
| 253 | 20240607 | 145300 | 3657694150 | 39900 | 39900 | 39950 | 39850 | 961 |
| 254 | 20240607 | 145200 | 3619366550 | 39800 | 39900 | 39950 | 39800 | 577 |
| 255 | 20240607 | 145100 | 3596360500 | 39900 | 39900 | 39950 | 39800 | 1042 |
| 256 | 20240607 | 145000 | 3554828850 | 39800 | 39900 | 40000 | 39800 | 808 |
| 257 | 20240607 | 144900 | 3522626300 | 39900 | 39800 | 39950 | 39800 | 1181 |
| 258 | 20240607 | 144800 | 3475594600 | 39800 | 39900 | 39950 | 39800 | 728 |
| 259 | 20240607 | 144700 | 3446554650 | 40000 | 39900 | 40000 | 39800 | 1055 |
| 260 | 20240607 | 144600 | 3404508850 | 39950 | 39800 | 39950 | 39800 | 743 |
| 261 | 20240607 | 144500 | 3374919000 | 40000 | 39850 | 40000 | 39800 | 1011 |
| 262 | 20240607 | 144400 | 3334642200 | 39850 | 39850 | 39900 | 39850 | 799 |
| 263 | 20240607 | 144300 | 3302790550 | 39850 | 39900 | 39950 | 39850 | 1098 |
| 264 | 20240607 | 144200 | 3259016800 | 39950 | 39900 | 39950 | 39850 | 881 |
| 265 | 20240607 | 144100 | 3223878800 | 39900 | 39900 | 39950 | 39900 | 872 |
| 266 | 20240607 | 144000 | 3189073650 | 39900 | 39900 | 39950 | 39850 | 934 |
| 267 | 20240607 | 143900 | 3151806400 | 39900 | 40000 | 40000 | 39900 | 709 |
| 268 | 20240607 | 143800 | 3123502750 | 40050 | 39950 | 40050 | 39900 | 1306 |
| 269 | 20240607 | 143700 | 3071306550 | 39950 | 40000 | 40000 | 39900 | 442 |
| 270 | 20240607 | 143600 | 3053646750 | 40000 | 39950 | 40050 | 39950 | 934 |
| 271 | 20240607 | 143500 | 3016299250 | 40050 | 39950 | 40050 | 39950 | 773 |
| 272 | 20240607 | 143400 | 2985400250 | 39950 | 40050 | 40050 | 39950 | 776 |
| 273 | 20240607 | 143300 | 2954372450 | 40000 | 40000 | 40050 | 40000 | 1029 |
| 274 | 20240607 | 143200 | 2913207950 | 40000 | 40000 | 40050 | 40000 | 1283 |
| 275 | 20240607 | 143100 | 2861885450 | 40000 | 40050 | 40050 | 40000 | 669 |
| 276 | 20240607 | 143000 | 2835124050 | 40050 | 40000 | 40100 | 40000 | 801 |
| 277 | 20240607 | 142900 | 2803059350 | 40000 | 40050 | 40050 | 40000 | 646 |
| 278 | 20240607 | 142800 | 2777189900 | 40050 | 40100 | 40100 | 40050 | 780 |
| 279 | 20240607 | 142700 | 2745945750 | 40100 | 40050 | 40150 | 40050 | 1171 |
| 280 | 20240607 | 142600 | 2699008200 | 40050 | 40050 | 40100 | 40050 | 789 |
| 281 | 20240607 | 142500 | 2667404750 | 40050 | 40100 | 40100 | 40050 | 977 |
| 282 | 20240607 | 142400 | 2628275100 | 40050 | 40100 | 40150 | 40050 | 988 |
| 283 | 20240607 | 142300 | 2588671950 | 40100 | 40100 | 40150 | 40050 | 911 |
| 284 | 20240607 | 142200 | 2552146850 | 40100 | 40100 | 40100 | 40100 | 362 |
| 285 | 20240607 | 142100 | 2537630650 | 40100 | 40150 | 40350 | 40100 | 991 |
| 286 | 20240607 | 142000 | 2497878950 | 40150 | 40150 | 40200 | 40100 | 875 |
| 287 | 20240607 | 141900 | 2462744700 | 40200 | 40200 | 40250 | 40150 | 1038 |
| 288 | 20240607 | 141800 | 2421042950 | 40200 | 40150 | 40250 | 40050 | 2094 |
| 289 | 20240607 | 141700 | 2336946400 | 40150 | 40350 | 40400 | 40150 | 1198 |
| 290 | 20240607 | 141600 | 2288741350 | 40450 | 40550 | 40550 | 40300 | 1515 |
| 291 | 20240607 | 141500 | 2227493350 | 40600 | 40500 | 40700 | 40500 | 429 |
| 292 | 20240607 | 141400 | 2210045350 | 40550 | 40550 | 40850 | 40550 | 133 |
| 293 | 20240607 | 141300 | 2204627250 | 40450 | 40450 | 40450 | 40450 | 1 |
| 294 | 20240607 | 141200 | 2204586800 | 40550 | 40550 | 40650 | 40550 | 416 |
| 295 | 20240607 | 141100 | 2187712650 | 40450 | 40450 | 40450 | 40450 | 1 |
| 296 | 20240607 | 141000 | 2187672200 | 40450 | 40550 | 40550 | 40450 | 67 |
| 297 | 20240607 | 140900 | 2184957000 | 40550 | 40550 | 40550 | 40550 | 21 |
| 298 | 20240607 | 140800 | 2184105450 | 40550 | 40550 | 40550 | 40550 | 1 |
| 299 | 20240607 | 140700 | 2184064900 | 40550 | 40500 | 40550 | 40450 | 4 |
| 300 | 20240607 | 140600 | 2183902850 | 40500 | 40450 | 40500 | 40450 | 29 |
| 301 | 20240607 | 140500 | 2182728400 | 40450 | 40550 | 40550 | 40450 | 12 |
| 302 | 20240607 | 140400 | 2182242000 | 40450 | 40500 | 40500 | 40450 | 14 |
| 303 | 20240607 | 140300 | 2181675200 | 40450 | 40450 | 40450 | 40450 | 4 |
| 304 | 20240607 | 140200 | 2181513400 | 40650 | 40450 | 40650 | 40450 | 17 |
| 305 | 20240607 | 140100 | 2180822950 | 40650 | 40550 | 40650 | 40450 | 4 |
| 306 | 20240607 | 140000 | 2180660850 | 40550 | 40450 | 40550 | 40450 | 99 |
| 307 | 20240607 | 135900 | 2176651300 | 40500 | 40500 | 40500 | 40500 | 39 |
| 308 | 20240607 | 135800 | 2175071800 | 40450 | 40600 | 40600 | 40450 | 28 |
| 309 | 20240607 | 135700 | 2173936950 | 40450 | 40500 | 40500 | 40450 | 12 |
| 310 | 20240607 | 135600 | 2173451050 | 40450 | 40850 | 40950 | 40450 | 5555 |
| 311 | 20240607 | 135500 | 1946300500 | 40850 | 40550 | 40850 | 40550 | 22 |
| 312 | 20240607 | 135400 | 1945405100 | 40550 | 40550 | 40850 | 40550 | 3508 |
| 313 | 20240607 | 135300 | 1802252950 | 40550 | 40550 | 40600 | 40550 | 30 |
| 314 | 20240607 | 135200 | 1801035600 | 40550 | 40550 | 40600 | 40550 | 12 |
| 315 | 20240607 | 135100 | 1800548950 | 40550 | 40550 | 40600 | 40550 | 25 |
| 316 | 20240607 | 135000 | 1799534700 | 40550 | 40550 | 40550 | 40550 | 12 |
| 317 | 20240607 | 134900 | 1799048100 | 40550 | 40550 | 40550 | 40550 | 13 |
| 318 | 20240607 | 134800 | 1798520950 | 40550 | 40550 | 40600 | 40550 | 180 |
| 319 | 20240607 | 134700 | 1791221150 | 40550 | 40550 | 40600 | 40550 | 53 |
| 320 | 20240607 | 134600 | 1789070050 | 40550 | 40600 | 40600 | 40550 | 22 |
| 321 | 20240607 | 134500 | 1788177400 | 40550 | 40550 | 40550 | 40550 | 17 |
| 322 | 20240607 | 134400 | 1787488050 | 40550 | 40600 | 40600 | 40550 | 25 |
| 323 | 20240607 | 134300 | 1786473650 | 40550 | 40550 | 40550 | 40550 | 13 |
| 324 | 20240607 | 134200 | 1785946500 | 40600 | 40550 | 40600 | 40550 | 20 |
| 325 | 20240607 | 134100 | 1785135000 | 40600 | 40550 | 40600 | 40550 | 27 |
| 326 | 20240607 | 134000 | 1784039500 | 40550 | 40550 | 40550 | 40550 | 14 |
| 327 | 20240607 | 133900 | 1783471800 | 40550 | 40550 | 40600 | 40550 | 29 |
| 328 | 20240607 | 133800 | 1782295000 | 40550 | 40550 | 40550 | 40550 | 18 |
| 329 | 20240607 | 133700 | 1781565100 | 40550 | 40650 | 40650 | 40550 | 13 |
| 330 | 20240607 | 133600 | 1781036950 | 40550 | 40550 | 40550 | 40550 | 189 |
| 331 | 20240607 | 133500 | 1773373000 | 40500 | 40500 | 40500 | 40500 | 12 |
| 332 | 20240607 | 133400 | 1772887000 | 40500 | 40500 | 40550 | 40500 | 49 |
| 333 | 20240607 | 133300 | 1770900700 | 40500 | 40500 | 40500 | 40500 | 17 |
| 334 | 20240607 | 133200 | 1770212200 | 40500 | 40500 | 40500 | 40500 | 179 |
| 335 | 20240607 | 133100 | 1762962700 | 40500 | 40500 | 40500 | 40500 | 14 |
| 336 | 20240607 | 133000 | 1762395700 | 40500 | 40500 | 40500 | 40500 | 16 |
| 337 | 20240607 | 132900 | 1761747700 | 40500 | 40500 | 40500 | 40500 | 14 |
| 338 | 20240607 | 132800 | 1761180700 | 40550 | 40500 | 40550 | 40400 | 243 |
| 339 | 20240607 | 132700 | 1751338100 | 40550 | 40550 | 40550 | 40550 | 113 |
| 340 | 20240607 | 132600 | 1746755950 | 40550 | 40550 | 40550 | 40550 | 2 |
| 341 | 20240607 | 132500 | 1746674850 | 40550 | 40550 | 40550 | 40550 | 13 |
| 342 | 20240607 | 132400 | 1746147700 | 40550 | 40550 | 40550 | 40550 | 26 |
| 343 | 20240607 | 132300 | 1745093400 | 40550 | 40550 | 40550 | 40550 | 10 |
| 344 | 20240607 | 132200 | 1744687900 | 40550 | 40550 | 40550 | 40550 | 192 |
| 345 | 20240607 | 132100 | 1736902300 | 40550 | 40550 | 40550 | 40550 | 156 |
| 346 | 20240607 | 132000 | 1730576500 | 40500 | 40450 | 40850 | 40450 | 6181 |
| 347 | 20240607 | 131900 | 1478957100 | 40400 | 40400 | 40400 | 40400 | 11 |
| 348 | 20240607 | 131800 | 1478512700 | 40400 | 40400 | 40400 | 40400 | 21 |
| 349 | 20240607 | 131700 | 1477664300 | 40400 | 40350 | 40400 | 40350 | 69 |
| 350 | 20240607 | 131600 | 1474877300 | 40350 | 40350 | 40350 | 40350 | 42 |
| 351 | 20240607 | 131500 | 1473182600 | 40350 | 40350 | 40350 | 40350 | 11 |
| 352 | 20240607 | 131400 | 1472738750 | 40350 | 40350 | 40350 | 40350 | 3 |
| 353 | 20240607 | 131300 | 1472617700 | 40350 | 40350 | 40350 | 40350 | 14 |
| 354 | 20240607 | 131200 | 1472052800 | 40350 | 40350 | 40400 | 40350 | 26 |
| 355 | 20240607 | 131100 | 1471003200 | 40350 | 40350 | 40350 | 40350 | 11 |
| 356 | 20240607 | 131000 | 1470559350 | 40350 | 40350 | 40350 | 40350 | 11 |
| 357 | 20240607 | 130900 | 1470115500 | 40350 | 40350 | 40350 | 40350 | 11 |
| 358 | 20240607 | 130800 | 1469671650 | 40350 | 40350 | 40350 | 40350 | 12 |
| 359 | 20240607 | 130700 | 1469187450 | 40350 | 40350 | 40350 | 40300 | 176 |
| 360 | 20240607 | 130600 | 1462086700 | 40350 | 40300 | 40350 | 40300 | 13 |
| 361 | 20240607 | 130500 | 1461562700 | 40300 | 40350 | 40350 | 40300 | 13 |
| 362 | 20240607 | 130400 | 1461038750 | 40350 | 40300 | 40350 | 40300 | 16 |
| 363 | 20240607 | 130300 | 1460393850 | 40300 | 40300 | 40300 | 40300 | 4 |
| 364 | 20240607 | 130200 | 1460232650 | 40350 | 40350 | 40350 | 40350 | 33 |
| 365 | 20240607 | 130100 | 1458901100 | 40350 | 40350 | 40350 | 40350 | 13 |
| 366 | 20240607 | 130000 | 1458376550 | 40350 | 40350 | 40350 | 40300 | 35 |
| 367 | 20240607 | 125900 | 1456964450 | 40300 | 40300 | 40350 | 40300 | 16 |
| 368 | 20240607 | 125800 | 1456319600 | 40300 | 40350 | 40350 | 40300 | 14 |
| 369 | 20240607 | 125700 | 1455754800 | 40350 | 40350 | 40350 | 40350 | 16 |
| 370 | 20240607 | 125600 | 1455109200 | 40350 | 40350 | 40350 | 40350 | 44 |
| 371 | 20240607 | 125500 | 1453333800 | 40350 | 40350 | 40350 | 40350 | 13 |
| 372 | 20240607 | 125400 | 1452809250 | 40350 | 40400 | 40400 | 40350 | 236 |
| 373 | 20240607 | 125300 | 1443279100 | 40350 | 40350 | 40350 | 40350 | 11 |
| 374 | 20240607 | 125200 | 1442835250 | 40350 | 40350 | 40400 | 40350 | 42 |
| 375 | 20240607 | 125100 | 1441138600 | 40350 | 40350 | 40350 | 40350 | 11 |
| 376 | 20240607 | 125000 | 1440694750 | 40350 | 40350 | 40350 | 40350 | 12 |
| 377 | 20240607 | 124900 | 1440210550 | 40550 | 40500 | 40550 | 40500 | 40 |
| 378 | 20240607 | 124800 | 1438588900 | 40500 | 40500 | 40500 | 40500 | 44 |
| 379 | 20240607 | 124700 | 1436806900 | 40350 | 40350 | 40350 | 40350 | 11 |
| 380 | 20240607 | 124600 | 1436363050 | 40350 | 40350 | 40500 | 40350 | 93 |
| 381 | 20240607 | 124500 | 1432603500 | 40350 | 40350 | 40350 | 40350 | 42 |
| 382 | 20240607 | 124400 | 1430908800 | 40350 | 40350 | 40350 | 40350 | 12 |
| 383 | 20240607 | 124300 | 1430424600 | 40350 | 40400 | 40500 | 40350 | 12 |
| 384 | 20240607 | 124200 | 1429939750 | 40400 | 40400 | 40400 | 40350 | 21 |
| 385 | 20240607 | 124100 | 1429091400 | 40450 | 40400 | 40450 | 40400 | 27 |
| 386 | 20240607 | 124000 | 1427999350 | 40400 | 40400 | 40400 | 40400 | 41 |
| 387 | 20240607 | 123900 | 1426342950 | 40400 | 40550 | 40550 | 40400 | 321 |
| 388 | 20240607 | 123800 | 1413341800 | 40500 | 40500 | 40550 | 40500 | 13 |
| 389 | 20240607 | 123700 | 1412815250 | 40500 | 40500 | 40500 | 40500 | 55 |
| 390 | 20240607 | 123600 | 1410587750 | 40500 | 40500 | 40500 | 40500 | 12 |
| 391 | 20240607 | 123500 | 1410101750 | 40500 | 40500 | 40500 | 40500 | 12 |
| 392 | 20240607 | 123400 | 1409615750 | 40500 | 40500 | 40550 | 40500 | 17 |
| 393 | 20240607 | 123300 | 1408927200 | 40500 | 40500 | 40500 | 40500 | 17 |
| 394 | 20240607 | 123200 | 1408238700 | 40500 | 40550 | 40600 | 40500 | 52 |
| 395 | 20240607 | 123100 | 1406128900 | 40500 | 40500 | 40500 | 40500 | 10 |
| 396 | 20240607 | 123000 | 1405723900 | 40550 | 40550 | 40550 | 40500 | 99 |
| 397 | 20240607 | 122900 | 1401709750 | 40550 | 40500 | 40550 | 40500 | 23 |
| 398 | 20240607 | 122800 | 1400777150 | 40500 | 40500 | 40500 | 40500 | 14 |
| 399 | 20240607 | 122700 | 1400210150 | 40550 | 40500 | 40550 | 40500 | 23 |
| 400 | 20240607 | 122600 | 1399278150 | 40500 | 40500 | 40500 | 40500 | 113 |
| 401 | 20240607 | 122500 | 1394701650 | 40500 | 40450 | 40650 | 40450 | 662 |
| 402 | 20240607 | 122400 | 1367878350 | 40450 | 40500 | 40500 | 40450 | 92 |
| 403 | 20240607 | 122300 | 1364152900 | 40500 | 40450 | 40500 | 40450 | 16 |
| 404 | 20240607 | 122200 | 1363505450 | 40450 | 40450 | 40450 | 40450 | 13 |
| 405 | 20240607 | 122100 | 1362979600 | 40450 | 40450 | 40450 | 40450 | 12 |
| 406 | 20240607 | 122000 | 1362494200 | 40450 | 40450 | 40450 | 40450 | 15 |
| 407 | 20240607 | 121900 | 1361887450 | 40450 | 40450 | 40450 | 40450 | 16 |
| 408 | 20240607 | 121800 | 1361240250 | 40450 | 40450 | 40450 | 40450 | 1 |
| 409 | 20240607 | 121700 | 1361199800 | 40450 | 40450 | 40450 | 40450 | 14 |
| 410 | 20240607 | 121600 | 1360633500 | 40450 | 40450 | 40450 | 40450 | 11 |
| 411 | 20240607 | 121500 | 1360188550 | 40450 | 40450 | 40450 | 40450 | 11 |
| 412 | 20240607 | 121400 | 1359743600 | 40450 | 40500 | 40500 | 40450 | 52 |
| 413 | 20240607 | 121300 | 1357638250 | 40450 | 40400 | 40450 | 40400 | 31 |
| 414 | 20240607 | 121200 | 1356384950 | 40450 | 40400 | 40450 | 40400 | 22 |
| 415 | 20240607 | 121100 | 1355495650 | 40350 | 40350 | 40350 | 40350 | 11 |
| 416 | 20240607 | 121000 | 1355051800 | 40350 | 40350 | 40350 | 40350 | 12 |
| 417 | 20240607 | 120900 | 1354567600 | 40350 | 40350 | 40350 | 40350 | 11 |
| 418 | 20240607 | 120800 | 1354123750 | 40350 | 40450 | 40500 | 40350 | 19 |
| 419 | 20240607 | 120700 | 1353355250 | 40450 | 40450 | 40450 | 40450 | 26 |
| 420 | 20240607 | 120600 | 1352303550 | 40450 | 40350 | 40450 | 40350 | 34 |
| 421 | 20240607 | 120500 | 1350928450 | 40350 | 40300 | 40500 | 40300 | 91 |
| 422 | 20240607 | 120400 | 1347248200 | 40300 | 40300 | 40300 | 40300 | 13 |
| 423 | 20240607 | 120300 | 1346724300 | 40300 | 40300 | 40300 | 40300 | 10 |
| 424 | 20240607 | 120200 | 1346321300 | 40300 | 40400 | 40400 | 40300 | 15 |
| 425 | 20240607 | 120100 | 1345716500 | 40400 | 40300 | 40600 | 40300 | 1335 |
| 426 | 20240607 | 120000 | 1291686200 | 40200 | 40200 | 40200 | 40200 | 12 |
| 427 | 20240607 | 115900 | 1291203800 | 40200 | 40250 | 40250 | 40200 | 12 |
| 428 | 20240607 | 115800 | 1290721350 | 40250 | 40200 | 40250 | 40200 | 100 |
| 429 | 20240607 | 115700 | 1286696850 | 40200 | 40200 | 40200 | 40200 | 10 |
| 430 | 20240607 | 115600 | 1286294850 | 40200 | 40200 | 40200 | 40200 | 13 |
| 431 | 20240607 | 115500 | 1285772250 | 40200 | 40200 | 40200 | 40200 | 3 |
| 432 | 20240607 | 115400 | 1285651650 | 40200 | 40350 | 40350 | 40200 | 14 |
| 433 | 20240607 | 115300 | 1285088600 | 40200 | 40250 | 40400 | 40200 | 457 |
| 434 | 20240607 | 115200 | 1266692250 | 40250 | 40250 | 40250 | 40250 | 13 |
| 435 | 20240607 | 115100 | 1266169000 | 40250 | 40250 | 40250 | 40250 | 10 |
| 436 | 20240607 | 115000 | 1265766500 | 40250 | 40200 | 40250 | 40200 | 12 |
| 437 | 20240607 | 114900 | 1265284000 | 40200 | 40300 | 40300 | 40200 | 11 |
| 438 | 20240607 | 114800 | 1264840800 | 40250 | 40250 | 40250 | 40250 | 10 |
| 439 | 20240607 | 114700 | 1264438300 | 40450 | 40200 | 40450 | 40200 | 51 |
| 440 | 20240607 | 114600 | 1262378050 | 40200 | 40200 | 40500 | 40200 | 66 |
| 441 | 20240607 | 114500 | 1259724550 | 40200 | 40050 | 40550 | 40050 | 6673 |
| 442 | 20240607 | 114400 | 990708850 | 40100 | 40050 | 40100 | 40050 | 8 |
| 443 | 20240607 | 114300 | 990388200 | 40050 | 40050 | 40050 | 40050 | 13 |
| 444 | 20240607 | 114200 | 989867550 | 40050 | 40050 | 40100 | 40050 | 17 |
| 445 | 20240607 | 114100 | 989186550 | 40100 | 40050 | 40100 | 40050 | 22 |
| 446 | 20240607 | 114000 | 988304950 | 40050 | 40050 | 40100 | 40050 | 27 |
| 447 | 20240607 | 113900 | 987223100 | 40050 | 40050 | 40050 | 40050 | 11 |
| 448 | 20240607 | 113800 | 986782550 | 40050 | 40050 | 40050 | 40050 | 13 |
| 449 | 20240607 | 113700 | 986261900 | 40050 | 40050 | 40050 | 40050 | 12 |
| 450 | 20240607 | 113600 | 985781300 | 40050 | 40050 | 40050 | 40050 | 19 |
| 451 | 20240607 | 113500 | 985020350 | 40050 | 40050 | 40050 | 40050 | 14 |
| 452 | 20240607 | 113400 | 984459650 | 40050 | 40100 | 40100 | 40050 | 26 |
| 453 | 20240607 | 113300 | 983417800 | 40100 | 40250 | 40250 | 40100 | 3179 |
| 454 | 20240607 | 113200 | 855754800 | 40250 | 40250 | 40250 | 40250 | 14 |
| 455 | 20240607 | 113100 | 855191300 | 40250 | 40250 | 40250 | 40250 | 11 |
| 456 | 20240607 | 113000 | 854748550 | 40250 | 40250 | 40300 | 40250 | 228 |
| 457 | 20240607 | 112900 | 845561550 | 40250 | 40300 | 40300 | 40250 | 15 |
| 458 | 20240607 | 112800 | 844957750 | 40250 | 40250 | 40250 | 40250 | 13 |
| 459 | 20240607 | 112700 | 844434500 | 40250 | 40250 | 40250 | 40250 | 16 |
| 460 | 20240607 | 112600 | 843790500 | 40250 | 40250 | 40250 | 40250 | 11 |
| 461 | 20240607 | 112500 | 843347750 | 40250 | 40250 | 40250 | 40250 | 32 |
| 462 | 20240607 | 112400 | 842059750 | 40200 | 40200 | 40350 | 40200 | 244 |
| 463 | 20240607 | 112300 | 832229950 | 40200 | 40200 | 40450 | 40200 | 13 |
| 464 | 20240607 | 112200 | 831707100 | 40200 | 40200 | 40200 | 40200 | 2 |
| 465 | 20240607 | 112100 | 831626700 | 40200 | 40200 | 40450 | 40200 | 14 |
| 466 | 20240607 | 112000 | 831063450 | 40200 | 40200 | 40400 | 40200 | 958 |
| 467 | 20240607 | 111900 | 792460450 | 40150 | 40200 | 40200 | 40150 | 12 |
| 468 | 20240607 | 111800 | 791978600 | 40150 | 40200 | 40200 | 40150 | 14 |
| 469 | 20240607 | 111700 | 791416400 | 40150 | 40150 | 40150 | 40150 | 11 |
| 470 | 20240607 | 111600 | 790974750 | 40150 | 40200 | 40200 | 40150 | 91 |
| 471 | 20240607 | 111500 | 787321050 | 40150 | 40200 | 40200 | 40150 | 16 |
| 472 | 20240607 | 111400 | 786678600 | 40150 | 40150 | 40200 | 40150 | 30 |
| 473 | 20240607 | 111300 | 785474050 | 40150 | 40150 | 40150 | 40150 | 13 |
| 474 | 20240607 | 111200 | 784952100 | 40150 | 40150 | 40150 | 40150 | 10 |
| 475 | 20240607 | 111100 | 784550600 | 40150 | 40150 | 40150 | 40150 | 14 |
| 476 | 20240607 | 111000 | 783988500 | 40150 | 40200 | 40200 | 40150 | 77 |
| 477 | 20240607 | 110900 | 780896900 | 40150 | 40150 | 40150 | 40150 | 12 |
| 478 | 20240607 | 110800 | 780415100 | 40150 | 40150 | 40200 | 40150 | 12 |
| 479 | 20240607 | 110700 | 779933250 | 40150 | 40200 | 40200 | 40150 | 51 |
| 480 | 20240607 | 110600 | 777883650 | 40150 | 40150 | 40150 | 40150 | 27 |
| 481 | 20240607 | 110500 | 776799600 | 40150 | 40150 | 40200 | 40150 | 559 |
| 482 | 20240607 | 110400 | 754355150 | 40150 | 40150 | 40200 | 40150 | 60 |
| 483 | 20240607 | 110300 | 751943700 | 40150 | 40150 | 40150 | 40150 | 41 |
| 484 | 20240607 | 110200 | 750297550 | 40150 | 40150 | 40150 | 40150 | 16 |
| 485 | 20240607 | 110100 | 749655150 | 40150 | 40150 | 40150 | 40150 | 15 |
| 486 | 20240607 | 110000 | 749052900 | 40150 | 40150 | 40150 | 40150 | 10 |
| 487 | 20240607 | 105900 | 748651400 | 40150 | 40150 | 40150 | 40150 | 101 |
| 488 | 20240607 | 105800 | 744596250 | 40200 | 40150 | 40200 | 40150 | 24 |
| 489 | 20240607 | 105700 | 743632150 | 40150 | 40150 | 40150 | 40150 | 44 |
| 490 | 20240607 | 105600 | 741865550 | 40150 | 40200 | 40200 | 40150 | 23 |
| 491 | 20240607 | 105500 | 740941600 | 40150 | 40150 | 40150 | 40150 | 12 |
| 492 | 20240607 | 105400 | 740459800 | 40150 | 40200 | 40200 | 40150 | 20 |
| 493 | 20240607 | 105300 | 739656300 | 40200 | 40150 | 40200 | 40150 | 60 |
| 494 | 20240607 | 105200 | 737244800 | 40150 | 40150 | 40150 | 40150 | 29 |
| 495 | 20240607 | 105100 | 736080450 | 40150 | 40150 | 40200 | 40150 | 58 |
| 496 | 20240607 | 105000 | 733749450 | 40200 | 40200 | 40250 | 40200 | 110 |
| 497 | 20240607 | 104900 | 729326900 | 40200 | 40200 | 40250 | 40200 | 19 |
| 498 | 20240607 | 104800 | 728562950 | 40200 | 40200 | 40200 | 40200 | 6 |
| 499 | 20240607 | 104700 | 728321750 | 40200 | 40200 | 40200 | 40200 | 12 |
| 500 | 20240607 | 104600 | 727839350 | 40200 | 40200 | 40200 | 40200 | 11 |
| 501 | 20240607 | 104500 | 727397150 | 40200 | 40200 | 40200 | 40200 | 11 |
| 502 | 20240607 | 104400 | 726954950 | 40200 | 40200 | 40250 | 40200 | 199 |
| 503 | 20240607 | 104300 | 718949000 | 40200 | 40250 | 40250 | 40200 | 46 |
| 504 | 20240607 | 104200 | 717098000 | 40200 | 40200 | 40200 | 40200 | 10 |
| 505 | 20240607 | 104100 | 716696000 | 40200 | 40200 | 40200 | 40200 | 10 |
| 506 | 20240607 | 104000 | 716294000 | 40200 | 40250 | 40250 | 40200 | 223 |
| 507 | 20240607 | 103900 | 707324400 | 40200 | 40200 | 40200 | 40200 | 11 |
| 508 | 20240607 | 103800 | 706882200 | 40200 | 40200 | 40250 | 40200 | 31 |
| 509 | 20240607 | 103700 | 705635950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 510 | 20240607 | 103600 | 705635950 | 40200 | 40200 | 40200 | 40200 | 25 |
| 511 | 20240607 | 103500 | 704630950 | 40200 | 40200 | 40200 | 40200 | 10 |
| 512 | 20240607 | 103400 | 704228950 | 40200 | 40200 | 40200 | 40200 | 13 |
| 513 | 20240607 | 103300 | 703706350 | 40200 | 40250 | 40250 | 40200 | 12 |
| 514 | 20240607 | 103200 | 703223900 | 40200 | 40250 | 40350 | 40200 | 113 |
| 515 | 20240607 | 103100 | 698672950 | 40250 | 40200 | 40250 | 40200 | 36 |
| 516 | 20240607 | 103000 | 697224450 | 40250 | 40300 | 40300 | 40250 | 12 |
| 517 | 20240607 | 102900 | 696741400 | 40250 | 40250 | 40250 | 40250 | 10 |
| 518 | 20240607 | 102800 | 696338900 | 40300 | 40200 | 40300 | 40200 | 50 |
| 519 | 20240607 | 102700 | 694326300 | 40250 | 40200 | 40250 | 40200 | 21 |
| 520 | 20240607 | 102600 | 693481550 | 40400 | 40200 | 40400 | 40200 | 64 |
| 521 | 20240607 | 102500 | 690905750 | 40250 | 40250 | 40250 | 40250 | 4 |
| 522 | 20240607 | 102400 | 690744750 | 40250 | 40250 | 40250 | 40250 | 30 |
| 523 | 20240607 | 102300 | 689537250 | 40250 | 40200 | 40250 | 40200 | 13 |
| 524 | 20240607 | 102200 | 689014500 | 40250 | 40250 | 40250 | 40250 | 11 |
| 525 | 20240607 | 102100 | 688571750 | 40250 | 40250 | 40250 | 40250 | 15 |
| 526 | 20240607 | 102000 | 687968000 | 40250 | 40250 | 40250 | 40250 | 52 |
| 527 | 20240607 | 101900 | 685875000 | 40250 | 40300 | 40300 | 40250 | 95 |
| 528 | 20240607 | 101800 | 682050750 | 40300 | 40250 | 40300 | 40250 | 15 |
| 529 | 20240607 | 101700 | 681446750 | 40250 | 40300 | 40300 | 40250 | 11 |
| 530 | 20240607 | 101600 | 681003950 | 40300 | 40300 | 40300 | 40250 | 139 |
| 531 | 20240607 | 101500 | 675403600 | 40250 | 40250 | 40250 | 40250 | 10 |
| 532 | 20240607 | 101400 | 675001100 | 40300 | 40300 | 40300 | 40300 | 2 |
| 533 | 20240607 | 101300 | 674920500 | 40250 | 40250 | 40300 | 40250 | 120 |
| 534 | 20240607 | 101200 | 670090000 | 40250 | 40250 | 40250 | 40250 | 10 |
| 535 | 20240607 | 101100 | 669687500 | 40250 | 40250 | 40250 | 40250 | 10 |
| 536 | 20240607 | 101000 | 669285000 | 40250 | 40450 | 40450 | 40250 | 12 |
| 537 | 20240607 | 100900 | 668801600 | 40250 | 40300 | 40300 | 40250 | 49 |
| 538 | 20240607 | 100800 | 666827400 | 40300 | 40300 | 40300 | 40300 | 49 |
| 539 | 20240607 | 100700 | 664852700 | 40300 | 40500 | 40500 | 40300 | 77 |
| 540 | 20240607 | 100600 | 661742700 | 40500 | 40300 | 40500 | 40300 | 11 |
| 541 | 20240607 | 100500 | 661299200 | 40300 | 40300 | 40300 | 40300 | 10 |
| 542 | 20240607 | 100400 | 660896200 | 40300 | 40300 | 40300 | 40300 | 10 |
| 543 | 20240607 | 100300 | 660493200 | 40300 | 40350 | 40500 | 40300 | 116 |
| 544 | 20240607 | 100200 | 655799700 | 40300 | 40350 | 40350 | 40300 | 39 |
| 545 | 20240607 | 100100 | 654226550 | 40300 | 40350 | 40500 | 40300 | 291 |
| 546 | 20240607 | 100000 | 642471850 | 40300 | 40350 | 40350 | 40300 | 42 |
| 547 | 20240607 | 095900 | 640779200 | 40300 | 40300 | 40300 | 40300 | 30 |
| 548 | 20240607 | 095800 | 639570200 | 40300 | 40300 | 40300 | 40300 | 10 |
| 549 | 20240607 | 095700 | 639167200 | 40300 | 40350 | 40350 | 40300 | 49 |
| 550 | 20240607 | 095600 | 637190550 | 40350 | 40350 | 40350 | 40350 | 28 |
| 551 | 20240607 | 095500 | 636060750 | 40400 | 40350 | 40400 | 40350 | 11 |
| 552 | 20240607 | 095400 | 635616850 | 40350 | 40350 | 40400 | 40350 | 22 |
| 553 | 20240607 | 095300 | 634728650 | 40400 | 40400 | 40400 | 40350 | 56 |
| 554 | 20240607 | 095200 | 632468950 | 40400 | 40400 | 40400 | 40400 | 1 |
| 555 | 20240607 | 095100 | 632428550 | 40350 | 40350 | 40350 | 40350 | 10 |
| 556 | 20240607 | 095000 | 632025050 | 40350 | 40400 | 40400 | 40350 | 12 |
| 557 | 20240607 | 094900 | 631540750 | 40350 | 40350 | 40350 | 40350 | 10 |
| 558 | 20240607 | 094800 | 631137250 | 40350 | 40350 | 40350 | 40350 | 10 |
| 559 | 20240607 | 094700 | 630733750 | 40350 | 40350 | 40350 | 40350 | 11 |
| 560 | 20240607 | 094600 | 630289900 | 40400 | 40350 | 40400 | 40350 | 21 |
| 561 | 20240607 | 094500 | 629442500 | 40400 | 40400 | 40400 | 40400 | 5 |
| 562 | 20240607 | 094400 | 629240500 | 40450 | 40450 | 40450 | 40400 | 52 |
| 563 | 20240607 | 094300 | 627137600 | 40450 | 40400 | 40450 | 40400 | 52 |
| 564 | 20240607 | 094200 | 625036650 | 40450 | 40450 | 40450 | 40450 | 37 |
| 565 | 20240607 | 094100 | 623540000 | 40500 | 40450 | 40500 | 40450 | 12 |
| 566 | 20240607 | 094000 | 623054550 | 40500 | 40500 | 40500 | 40500 | 64 |
| 567 | 20240607 | 093900 | 620462550 | 40450 | 40450 | 40450 | 40450 | 10 |
| 568 | 20240607 | 093800 | 620058050 | 40450 | 40450 | 40450 | 40450 | 10 |
| 569 | 20240607 | 093700 | 619653550 | 40400 | 40550 | 40550 | 40400 | 11 |
| 570 | 20240607 | 093600 | 619209000 | 40550 | 40500 | 40550 | 40500 | 330 |
| 571 | 20240607 | 093500 | 605829000 | 40500 | 40500 | 40500 | 40500 | 52 |
| 572 | 20240607 | 093400 | 603723000 | 40500 | 40550 | 40550 | 40500 | 24 |
| 573 | 20240607 | 093300 | 602750950 | 40500 | 40500 | 40500 | 40500 | 20 |
| 574 | 20240607 | 093200 | 601940950 | 40500 | 40500 | 40500 | 40500 | 10 |
| 575 | 20240607 | 093100 | 601535950 | 40400 | 40400 | 40450 | 40400 | 153 |
| 576 | 20240607 | 093000 | 595354650 | 40500 | 40650 | 40650 | 40400 | 679 |
| 577 | 20240607 | 092900 | 567803850 | 40650 | 40650 | 40650 | 40650 | 0 |
| 578 | 20240607 | 092800 | 567803850 | 40650 | 40650 | 40650 | 40650 | 10 |
| 579 | 20240607 | 092700 | 567397350 | 40650 | 40650 | 40700 | 40650 | 28 |
| 580 | 20240607 | 092600 | 566258550 | 40650 | 40650 | 40650 | 40650 | 11 |
| 581 | 20240607 | 092500 | 565811400 | 40650 | 40650 | 40650 | 40650 | 19 |
| 582 | 20240607 | 092400 | 565039050 | 40650 | 40650 | 40650 | 40650 | 46 |
| 583 | 20240607 | 092300 | 563169150 | 40650 | 40700 | 40700 | 40650 | 149 |
| 584 | 20240607 | 092200 | 557107950 | 40700 | 40700 | 40700 | 40700 | 13 |
| 585 | 20240607 | 092100 | 556578850 | 40700 | 40700 | 40700 | 40700 | 63 |
| 586 | 20240607 | 092000 | 554014750 | 40700 | 40700 | 40700 | 40700 | 14 |
| 587 | 20240607 | 091900 | 553444950 | 40700 | 40700 | 40700 | 40700 | 11 |
| 588 | 20240607 | 091800 | 552997250 | 40850 | 40800 | 40850 | 40800 | 72 |
| 589 | 20240607 | 091700 | 550059600 | 40800 | 40800 | 40850 | 40800 | 40 |
| 590 | 20240607 | 091600 | 548427450 | 40800 | 40800 | 40800 | 40700 | 386 |
| 591 | 20240607 | 091500 | 532680850 | 40800 | 40850 | 40850 | 40800 | 41 |
| 592 | 20240607 | 091400 | 531007050 | 40800 | 40800 | 40850 | 40800 | 185 |
| 593 | 20240607 | 091300 | 523454100 | 40800 | 40650 | 40800 | 40650 | 897 |
| 594 | 20240607 | 091200 | 486880450 | 40650 | 40700 | 40750 | 40650 | 54 |
| 595 | 20240607 | 091100 | 484683100 | 40700 | 40700 | 40750 | 40500 | 5092 |
| 596 | 20240607 | 091000 | 277353700 | 40600 | 40600 | 40700 | 40600 | 14 |
| 597 | 20240607 | 090900 | 276785200 | 40600 | 40650 | 40700 | 40600 | 403 |
| 598 | 20240607 | 090800 | 260418350 | 40650 | 40550 | 40650 | 40550 | 11 |
| 599 | 20240607 | 090700 | 259972200 | 40550 | 40500 | 40650 | 40500 | 351 |
| 600 | 20240607 | 090600 | 245737700 | 40550 | 40650 | 40650 | 40550 | 167 |
| 601 | 20240607 | 090500 | 238959400 | 40600 | 40600 | 40600 | 40600 | 35 |
| 602 | 20240607 | 090400 | 237538400 | 40650 | 40500 | 40650 | 40400 | 3275 |
| 603 | 20240607 | 090300 | 104854550 | 40500 | 40500 | 40550 | 40500 | 4 |
| 604 | 20240607 | 090200 | 104692500 | 40350 | 40350 | 40500 | 40350 | 413 |
| 605 | 20240607 | 090100 | 87987600 | 40350 | 40400 | 40700 | 40350 | 406 |
| 606 | 20240607 | 090000 | 71582600 | 40300 | 40400 | 40500 | 40300 | 1772 |