33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 190500 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 29745 |
| 3 | 20240614 | 190400 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 4 | 20240614 | 190300 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 5 | 20240614 | 190200 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 6 | 20240614 | 190100 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 7 | 20240614 | 190000 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 8 | 20240614 | 185900 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 9 | 20240614 | 185800 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 10 | 20240614 | 185700 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 11 | 20240614 | 185600 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 12 | 20240614 | 185500 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 13 | 20240614 | 185400 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 14 | 20240614 | 185300 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 15 | 20240614 | 185200 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 16 | 20240614 | 185100 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 17 | 20240614 | 185000 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 18 | 20240614 | 184900 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 19 | 20240614 | 184800 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 20 | 20240614 | 184700 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 21 | 20240614 | 184600 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 22 | 20240614 | 184500 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 23 | 20240614 | 184400 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 24 | 20240614 | 184300 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 25 | 20240614 | 184200 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 26 | 20240614 | 184100 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 27 | 20240614 | 184000 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 28 | 20240614 | 183900 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 29 | 20240614 | 183800 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 30 | 20240614 | 183700 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 31 | 20240614 | 183600 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 32 | 20240614 | 183500 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 29745 |
| 33 | 20240614 | 183400 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 34 | 20240614 | 183300 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 35 | 20240614 | 183200 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 36 | 20240614 | 183100 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 37 | 20240614 | 183000 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 38 | 20240614 | 182900 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 39 | 20240614 | 182800 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 40 | 20240614 | 182700 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 41 | 20240614 | 182600 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 42 | 20240614 | 182500 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 43 | 20240614 | 182400 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 44 | 20240614 | 182300 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 45 | 20240614 | 182200 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 46 | 20240614 | 182100 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 47 | 20240614 | 182000 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 48 | 20240614 | 181900 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 49 | 20240614 | 181800 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 50 | 20240614 | 181700 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 51 | 20240614 | 181600 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 52 | 20240614 | 181500 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 53 | 20240614 | 181400 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 54 | 20240614 | 181300 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 55 | 20240614 | 181200 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 56 | 20240614 | 181100 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 57 | 20240614 | 181000 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 58 | 20240614 | 180900 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 59 | 20240614 | 180800 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 60 | 20240614 | 180700 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 61 | 20240614 | 180600 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 62 | 20240614 | 180500 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 29745 |
| 63 | 20240614 | 180400 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 64 | 20240614 | 180300 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 65 | 20240614 | 180200 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 66 | 20240614 | 180100 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 67 | 20240614 | 180000 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 68 | 20240614 | 175900 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 69 | 20240614 | 175800 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 70 | 20240614 | 175700 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 71 | 20240614 | 175600 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 72 | 20240614 | 175500 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 73 | 20240614 | 175400 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 74 | 20240614 | 175300 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 75 | 20240614 | 175200 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 76 | 20240614 | 175100 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 77 | 20240614 | 175000 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 78 | 20240614 | 174900 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 79 | 20240614 | 174800 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 80 | 20240614 | 174700 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 81 | 20240614 | 174600 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 82 | 20240614 | 174500 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 83 | 20240614 | 174400 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 84 | 20240614 | 174300 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 85 | 20240614 | 174200 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 86 | 20240614 | 174100 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 87 | 20240614 | 174000 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 88 | 20240614 | 173900 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 89 | 20240614 | 173800 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 90 | 20240614 | 173700 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 91 | 20240614 | 173600 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 92 | 20240614 | 173500 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 29745 |
| 93 | 20240614 | 173400 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 94 | 20240614 | 173300 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 95 | 20240614 | 173200 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 96 | 20240614 | 173100 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 97 | 20240614 | 173000 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 98 | 20240614 | 172900 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 99 | 20240614 | 172800 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 100 | 20240614 | 172700 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 101 | 20240614 | 172600 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 102 | 20240614 | 172500 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 103 | 20240614 | 172400 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 104 | 20240614 | 172300 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 105 | 20240614 | 172200 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 106 | 20240614 | 172100 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 107 | 20240614 | 172000 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 108 | 20240614 | 171900 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 109 | 20240614 | 171800 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 110 | 20240614 | 171700 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 111 | 20240614 | 171600 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 112 | 20240614 | 171500 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 113 | 20240614 | 171400 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 114 | 20240614 | 171300 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 115 | 20240614 | 171200 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 116 | 20240614 | 171100 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 117 | 20240614 | 171000 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 118 | 20240614 | 170900 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 119 | 20240614 | 170800 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 120 | 20240614 | 170700 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 121 | 20240614 | 170600 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 122 | 20240614 | 170500 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 29745 |
| 123 | 20240614 | 170400 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 124 | 20240614 | 170300 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 125 | 20240614 | 170200 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 126 | 20240614 | 170100 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 127 | 20240614 | 170000 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 128 | 20240614 | 165900 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 129 | 20240614 | 165800 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 130 | 20240614 | 165700 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 131 | 20240614 | 165600 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 132 | 20240614 | 165500 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 133 | 20240614 | 165400 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 134 | 20240614 | 165300 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 135 | 20240614 | 165200 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 136 | 20240614 | 165100 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 137 | 20240614 | 165000 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 138 | 20240614 | 164900 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 139 | 20240614 | 164800 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 140 | 20240614 | 164700 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 141 | 20240614 | 164600 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 142 | 20240614 | 164500 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 143 | 20240614 | 164400 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 144 | 20240614 | 164300 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 145 | 20240614 | 164200 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 146 | 20240614 | 164100 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 147 | 20240614 | 164000 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 148 | 20240614 | 163900 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 149 | 20240614 | 163800 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 150 | 20240614 | 163700 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 151 | 20240614 | 163600 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 152 | 20240614 | 163500 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 29745 |
| 153 | 20240614 | 163400 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 154 | 20240614 | 163300 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 155 | 20240614 | 163200 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 156 | 20240614 | 163100 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 157 | 20240614 | 163000 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 158 | 20240614 | 162900 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 159 | 20240614 | 162800 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 160 | 20240614 | 162700 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 161 | 20240614 | 162600 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 162 | 20240614 | 162500 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 163 | 20240614 | 162400 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 164 | 20240614 | 162300 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 165 | 20240614 | 162200 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 166 | 20240614 | 162100 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 167 | 20240614 | 162000 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 168 | 20240614 | 161900 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 169 | 20240614 | 161800 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 170 | 20240614 | 161700 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 171 | 20240614 | 161600 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 172 | 20240614 | 161500 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 173 | 20240614 | 161400 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 174 | 20240614 | 161300 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 175 | 20240614 | 161200 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 176 | 20240614 | 161100 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 177 | 20240614 | 161000 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 178 | 20240614 | 160900 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 179 | 20240614 | 160800 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 180 | 20240614 | 160700 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 181 | 20240614 | 160600 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 182 | 20240614 | 160500 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 29745 |
| 183 | 20240614 | 160400 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 184 | 20240614 | 160300 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 185 | 20240614 | 160200 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 186 | 20240614 | 160100 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 187 | 20240614 | 160000 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 188 | 20240614 | 155900 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 189 | 20240614 | 155800 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 190 | 20240614 | 155700 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 191 | 20240614 | 155600 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 192 | 20240614 | 155500 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 193 | 20240614 | 155400 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 194 | 20240614 | 155300 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 195 | 20240614 | 155200 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 196 | 20240614 | 155100 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 197 | 20240614 | 155000 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 198 | 20240614 | 154900 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 199 | 20240614 | 154800 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 200 | 20240614 | 154700 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 201 | 20240614 | 154600 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 202 | 20240614 | 154500 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 203 | 20240614 | 154400 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 204 | 20240614 | 154300 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 205 | 20240614 | 154200 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 206 | 20240614 | 154100 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 207 | 20240614 | 154000 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 208 | 20240614 | 153900 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 209 | 20240614 | 153800 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 210 | 20240614 | 153700 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 211 | 20240614 | 153600 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 212 | 20240614 | 153500 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 29745 |
| 213 | 20240614 | 153400 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 214 | 20240614 | 153300 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 215 | 20240614 | 153200 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 216 | 20240614 | 153100 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 217 | 20240614 | 153000 | 28444505950 | 34400 | 34400 | 34400 | 34400 | 29745 |
| 218 | 20240614 | 152900 | 27421277950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 219 | 20240614 | 152800 | 27421277950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 220 | 20240614 | 152700 | 27421277950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 221 | 20240614 | 152600 | 27421277950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 222 | 20240614 | 152500 | 27421277950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 223 | 20240614 | 152400 | 27421277950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 224 | 20240614 | 152300 | 27421277950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 225 | 20240614 | 152200 | 27421277950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 226 | 20240614 | 152100 | 27421277950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 227 | 20240614 | 152000 | 27421277950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 228 | 20240614 | 151900 | 27421277950 | 34400 | 34350 | 34450 | 34350 | 2910 |
| 229 | 20240614 | 151800 | 27321244300 | 34350 | 34400 | 34400 | 34300 | 6229 |
| 230 | 20240614 | 151700 | 27107430600 | 34350 | 34550 | 34550 | 34350 | 28821 |
| 231 | 20240614 | 151600 | 26113986500 | 34550 | 34550 | 34600 | 34500 | 2496 |
| 232 | 20240614 | 151500 | 26027790800 | 34550 | 34500 | 34600 | 34500 | 8631 |
| 233 | 20240614 | 151400 | 25729938400 | 34550 | 34550 | 34600 | 34500 | 2312 |
| 234 | 20240614 | 151300 | 25650084750 | 34550 | 34550 | 34600 | 34500 | 4197 |
| 235 | 20240614 | 151200 | 25505120100 | 34600 | 34550 | 34600 | 34500 | 1547 |
| 236 | 20240614 | 151100 | 25451669000 | 34550 | 34550 | 34600 | 34500 | 3935 |
| 237 | 20240614 | 151000 | 25315716600 | 34550 | 34550 | 34600 | 34550 | 1888 |
| 238 | 20240614 | 150900 | 25250465950 | 34600 | 34500 | 34650 | 34500 | 1962 |
| 239 | 20240614 | 150800 | 25182629600 | 34550 | 34550 | 34650 | 34500 | 2799 |
| 240 | 20240614 | 150700 | 25085907400 | 34550 | 34650 | 34700 | 34500 | 21456 |
| 241 | 20240614 | 150600 | 24344158400 | 34650 | 34650 | 34650 | 34600 | 2117 |
| 242 | 20240614 | 150500 | 24270881600 | 34600 | 34700 | 34700 | 34600 | 3090 |
| 243 | 20240614 | 150400 | 24163828000 | 34650 | 34700 | 34700 | 34600 | 1321 |
| 244 | 20240614 | 150300 | 24118057200 | 34700 | 34700 | 34700 | 34600 | 9831 |
| 245 | 20240614 | 150200 | 23777430750 | 34700 | 34700 | 34800 | 34700 | 4052 |
| 246 | 20240614 | 150100 | 23636792550 | 34700 | 34750 | 34750 | 34700 | 1658 |
| 247 | 20240614 | 150000 | 23579234150 | 34700 | 34700 | 34800 | 34700 | 1222 |
| 248 | 20240614 | 145900 | 23536783250 | 34700 | 34750 | 34800 | 34700 | 1182 |
| 249 | 20240614 | 145800 | 23495739600 | 34750 | 34800 | 34800 | 34750 | 1112 |
| 250 | 20240614 | 145700 | 23457087850 | 34750 | 34800 | 34800 | 34750 | 1143 |
| 251 | 20240614 | 145600 | 23417346200 | 34750 | 34800 | 34800 | 34700 | 1338 |
| 252 | 20240614 | 145500 | 23370831300 | 34700 | 34700 | 34800 | 34700 | 1420 |
| 253 | 20240614 | 145400 | 23321495250 | 34750 | 34750 | 34750 | 34700 | 1100 |
| 254 | 20240614 | 145300 | 23283297900 | 34700 | 34750 | 34750 | 34650 | 1791 |
| 255 | 20240614 | 145200 | 23221128100 | 34750 | 34700 | 34750 | 34650 | 1118 |
| 256 | 20240614 | 145100 | 23182358650 | 34650 | 34800 | 34800 | 34650 | 3819 |
| 257 | 20240614 | 145000 | 23049832650 | 34800 | 34750 | 34800 | 34700 | 1444 |
| 258 | 20240614 | 144900 | 22999679250 | 34750 | 34750 | 34800 | 34700 | 1186 |
| 259 | 20240614 | 144800 | 22958485700 | 34750 | 34750 | 34750 | 34700 | 1638 |
| 260 | 20240614 | 144700 | 22901588650 | 34750 | 34750 | 34750 | 34700 | 1396 |
| 261 | 20240614 | 144600 | 22853126250 | 34750 | 34750 | 34800 | 34700 | 2490 |
| 262 | 20240614 | 144500 | 22766693300 | 34750 | 34800 | 34800 | 34750 | 928 |
| 263 | 20240614 | 144400 | 22734435000 | 34800 | 34850 | 34850 | 34750 | 610 |
| 264 | 20240614 | 144300 | 22713202650 | 34800 | 34750 | 34850 | 34750 | 1424 |
| 265 | 20240614 | 144200 | 22663662250 | 34800 | 34800 | 34850 | 34750 | 869 |
| 266 | 20240614 | 144100 | 22633412450 | 34750 | 34800 | 34900 | 34750 | 1241 |
| 267 | 20240614 | 144000 | 22590217600 | 34850 | 34800 | 34900 | 34750 | 1421 |
| 268 | 20240614 | 143900 | 22540724900 | 34800 | 34800 | 34800 | 34750 | 721 |
| 269 | 20240614 | 143800 | 22515657500 | 34800 | 34750 | 34850 | 34750 | 1613 |
| 270 | 20240614 | 143700 | 22459519650 | 34750 | 34800 | 34800 | 34750 | 681 |
| 271 | 20240614 | 143600 | 22435843750 | 34750 | 34700 | 34800 | 34700 | 1533 |
| 272 | 20240614 | 143500 | 22382571000 | 34700 | 34700 | 34800 | 34700 | 1828 |
| 273 | 20240614 | 143400 | 22319107650 | 34700 | 34750 | 34800 | 34700 | 791 |
| 274 | 20240614 | 143300 | 22291622100 | 34750 | 34750 | 34750 | 34700 | 655 |
| 275 | 20240614 | 143200 | 22268887450 | 34800 | 34750 | 34800 | 34700 | 1040 |
| 276 | 20240614 | 143100 | 22232782850 | 34750 | 34700 | 34750 | 34700 | 1055 |
| 277 | 20240614 | 143000 | 22196161800 | 34700 | 34650 | 34750 | 34650 | 703 |
| 278 | 20240614 | 142900 | 22171769250 | 34700 | 34650 | 34750 | 34650 | 2411 |
| 279 | 20240614 | 142800 | 22088199950 | 34650 | 34750 | 34800 | 34650 | 1165 |
| 280 | 20240614 | 142700 | 22047766300 | 34700 | 34750 | 34750 | 34700 | 735 |
| 281 | 20240614 | 142600 | 22022258550 | 34750 | 34750 | 34750 | 34650 | 1412 |
| 282 | 20240614 | 142500 | 21973265300 | 34750 | 34650 | 34750 | 34650 | 1335 |
| 283 | 20240614 | 142400 | 21926956900 | 34650 | 34700 | 34750 | 34650 | 3503 |
| 284 | 20240614 | 142300 | 21805509600 | 34650 | 34750 | 34750 | 34650 | 6003 |
| 285 | 20240614 | 142200 | 21597195800 | 34700 | 34800 | 34800 | 34700 | 1367 |
| 286 | 20240614 | 142100 | 21549728750 | 34750 | 34800 | 34800 | 34750 | 2562 |
| 287 | 20240614 | 142000 | 21460692850 | 34800 | 34800 | 34850 | 34750 | 1554 |
| 288 | 20240614 | 141900 | 21406636300 | 34800 | 34750 | 34800 | 34750 | 1024 |
| 289 | 20240614 | 141800 | 21371023200 | 34800 | 34800 | 34850 | 34750 | 1004 |
| 290 | 20240614 | 141700 | 21336084800 | 34800 | 34800 | 34850 | 34750 | 1626 |
| 291 | 20240614 | 141600 | 21279526000 | 34850 | 34850 | 34900 | 34800 | 644 |
| 292 | 20240614 | 141500 | 21257093200 | 34900 | 34800 | 34900 | 34800 | 723 |
| 293 | 20240614 | 141400 | 21231910100 | 34850 | 34850 | 34900 | 34800 | 956 |
| 294 | 20240614 | 141300 | 21198625400 | 34850 | 34800 | 34900 | 34800 | 711 |
| 295 | 20240614 | 141200 | 21173859450 | 34850 | 34800 | 34850 | 34750 | 728 |
| 296 | 20240614 | 141100 | 21148518050 | 34800 | 34800 | 34850 | 34750 | 1509 |
| 297 | 20240614 | 141000 | 21096014400 | 34800 | 34850 | 34850 | 34800 | 768 |
| 298 | 20240614 | 140900 | 21069270750 | 34850 | 34900 | 34900 | 34800 | 1030 |
| 299 | 20240614 | 140800 | 21033370450 | 34850 | 34900 | 34950 | 34850 | 937 |
| 300 | 20240614 | 140700 | 21000666750 | 34850 | 34900 | 34950 | 34850 | 721 |
| 301 | 20240614 | 140600 | 20975488650 | 34900 | 34900 | 34950 | 34850 | 758 |
| 302 | 20240614 | 140500 | 20949035200 | 34900 | 34850 | 34900 | 34850 | 1458 |
| 303 | 20240614 | 140400 | 20898153800 | 34850 | 34800 | 34850 | 34800 | 2556 |
| 304 | 20240614 | 140300 | 20809129350 | 34800 | 34800 | 34850 | 34750 | 900 |
| 305 | 20240614 | 140200 | 20777824700 | 34800 | 34700 | 34800 | 34700 | 512 |
| 306 | 20240614 | 140100 | 20760033300 | 34750 | 34750 | 34800 | 34750 | 881 |
| 307 | 20240614 | 140000 | 20729416600 | 34700 | 34800 | 34800 | 34700 | 454 |
| 308 | 20240614 | 135900 | 20713637850 | 34750 | 34750 | 34800 | 34750 | 445 |
| 309 | 20240614 | 135800 | 20698174000 | 34800 | 34800 | 34800 | 34750 | 567 |
| 310 | 20240614 | 135700 | 20678466950 | 34800 | 34800 | 34850 | 34750 | 1932 |
| 311 | 20240614 | 135600 | 20611259250 | 34800 | 34800 | 34800 | 34700 | 562 |
| 312 | 20240614 | 135500 | 20591728600 | 34750 | 34750 | 34800 | 34750 | 755 |
| 313 | 20240614 | 135400 | 20565489300 | 34750 | 34750 | 34800 | 34700 | 973 |
| 314 | 20240614 | 135300 | 20531698150 | 34750 | 34700 | 34750 | 34700 | 2685 |
| 315 | 20240614 | 135200 | 20438468150 | 34700 | 34700 | 34700 | 34650 | 1185 |
| 316 | 20240614 | 135100 | 20397371500 | 34700 | 34700 | 34750 | 34650 | 763 |
| 317 | 20240614 | 135000 | 20370900650 | 34750 | 34650 | 34750 | 34650 | 1926 |
| 318 | 20240614 | 134900 | 20304069000 | 34700 | 34650 | 34700 | 34650 | 582 |
| 319 | 20240614 | 134800 | 20283901700 | 34700 | 34650 | 34700 | 34650 | 1084 |
| 320 | 20240614 | 134700 | 20246311050 | 34700 | 34650 | 34750 | 34600 | 944 |
| 321 | 20240614 | 134600 | 20213576900 | 34650 | 34650 | 34650 | 34600 | 988 |
| 322 | 20240614 | 134500 | 20179384000 | 34600 | 34650 | 34650 | 34600 | 698 |
| 323 | 20240614 | 134400 | 20155221800 | 34650 | 34650 | 34650 | 34600 | 924 |
| 324 | 20240614 | 134300 | 20123227500 | 34650 | 34650 | 34650 | 34600 | 944 |
| 325 | 20240614 | 134200 | 20090552700 | 34650 | 34700 | 34750 | 34600 | 4213 |
| 326 | 20240614 | 134100 | 19944598550 | 34700 | 34750 | 34750 | 34650 | 1470 |
| 327 | 20240614 | 134000 | 19893606200 | 34700 | 34700 | 34750 | 34700 | 933 |
| 328 | 20240614 | 133900 | 19861228300 | 34750 | 34750 | 34800 | 34700 | 1887 |
| 329 | 20240614 | 133800 | 19795732400 | 34750 | 34800 | 34800 | 34700 | 1201 |
| 330 | 20240614 | 133700 | 19754004050 | 34800 | 34700 | 34800 | 34700 | 1568 |
| 331 | 20240614 | 133600 | 19699513400 | 34700 | 34700 | 34750 | 34700 | 647 |
| 332 | 20240614 | 133500 | 19677058450 | 34750 | 34750 | 34750 | 34700 | 789 |
| 333 | 20240614 | 133400 | 19649678750 | 34750 | 34750 | 34750 | 34700 | 1619 |
| 334 | 20240614 | 133300 | 19593462750 | 34750 | 34700 | 34750 | 34700 | 577 |
| 335 | 20240614 | 133200 | 19573439350 | 34750 | 34700 | 34750 | 34650 | 1673 |
| 336 | 20240614 | 133100 | 19515384050 | 34650 | 34650 | 34700 | 34650 | 725 |
| 337 | 20240614 | 133000 | 19490261650 | 34650 | 34700 | 34700 | 34650 | 639 |
| 338 | 20240614 | 132900 | 19468119650 | 34650 | 34700 | 34700 | 34650 | 877 |
| 339 | 20240614 | 132800 | 19437715000 | 34650 | 34650 | 34700 | 34650 | 971 |
| 340 | 20240614 | 132700 | 19404063900 | 34700 | 34650 | 34700 | 34650 | 1423 |
| 341 | 20240614 | 132600 | 19354746850 | 34650 | 34650 | 34700 | 34650 | 664 |
| 342 | 20240614 | 132500 | 19331736550 | 34650 | 34650 | 34650 | 34600 | 1137 |
| 343 | 20240614 | 132400 | 19292372700 | 34600 | 34650 | 34650 | 34600 | 2471 |
| 344 | 20240614 | 132300 | 19206843650 | 34700 | 34700 | 34700 | 34650 | 1172 |
| 345 | 20240614 | 132200 | 19166229500 | 34650 | 34700 | 34750 | 34650 | 5463 |
| 346 | 20240614 | 132100 | 18976766400 | 34700 | 34700 | 34750 | 34700 | 1265 |
| 347 | 20240614 | 132000 | 18932865200 | 34700 | 34750 | 34800 | 34700 | 1332 |
| 348 | 20240614 | 131900 | 18886607500 | 34750 | 34750 | 34800 | 34700 | 2980 |
| 349 | 20240614 | 131800 | 18783109350 | 34750 | 34750 | 34800 | 34750 | 1064 |
| 350 | 20240614 | 131700 | 18746132800 | 34800 | 34750 | 34850 | 34750 | 1594 |
| 351 | 20240614 | 131600 | 18690697100 | 34850 | 34800 | 34850 | 34750 | 10126 |
| 352 | 20240614 | 131500 | 18338354400 | 34800 | 34850 | 34900 | 34800 | 1171 |
| 353 | 20240614 | 131400 | 18297549300 | 34850 | 34850 | 34850 | 34800 | 465 |
| 354 | 20240614 | 131300 | 18281348600 | 34850 | 34850 | 34900 | 34800 | 714 |
| 355 | 20240614 | 131200 | 18256465550 | 34850 | 34850 | 34850 | 34800 | 1249 |
| 356 | 20240614 | 131100 | 18212962300 | 34800 | 34900 | 34900 | 34800 | 376 |
| 357 | 20240614 | 131000 | 18199860100 | 34900 | 34800 | 34900 | 34800 | 1593 |
| 358 | 20240614 | 130900 | 18144394250 | 34800 | 34850 | 34850 | 34800 | 429 |
| 359 | 20240614 | 130800 | 18129459450 | 34850 | 34850 | 34900 | 34800 | 2356 |
| 360 | 20240614 | 130700 | 18047364950 | 34850 | 34900 | 34900 | 34850 | 1384 |
| 361 | 20240614 | 130600 | 17999130850 | 34900 | 34850 | 34900 | 34850 | 108 |
| 362 | 20240614 | 130500 | 17995363850 | 34900 | 34950 | 34950 | 34850 | 671 |
| 363 | 20240614 | 130400 | 17971949800 | 34900 | 34900 | 34950 | 34900 | 277 |
| 364 | 20240614 | 130300 | 17962280000 | 34850 | 34950 | 34950 | 34850 | 382 |
| 365 | 20240614 | 130200 | 17948955500 | 34900 | 34850 | 34950 | 34850 | 86 |
| 366 | 20240614 | 130100 | 17945954400 | 34800 | 34900 | 34950 | 34800 | 4179 |
| 367 | 20240614 | 130000 | 17800326600 | 34900 | 34900 | 34900 | 34850 | 940 |
| 368 | 20240614 | 125900 | 17767522300 | 34900 | 34850 | 34900 | 34850 | 1684 |
| 369 | 20240614 | 125800 | 17708829600 | 34900 | 34850 | 34900 | 34850 | 200 |
| 370 | 20240614 | 125700 | 17701856000 | 34900 | 34900 | 34900 | 34850 | 204 |
| 371 | 20240614 | 125600 | 17694743800 | 34850 | 34850 | 34900 | 34850 | 263 |
| 372 | 20240614 | 125500 | 17685569950 | 34850 | 34850 | 34900 | 34850 | 468 |
| 373 | 20240614 | 125400 | 17669260050 | 34850 | 34900 | 34950 | 34850 | 1903 |
| 374 | 20240614 | 125300 | 17602847450 | 34950 | 34950 | 34950 | 34900 | 118 |
| 375 | 20240614 | 125200 | 17598724050 | 34950 | 35000 | 35000 | 34900 | 1056 |
| 376 | 20240614 | 125100 | 17561828100 | 35000 | 34950 | 35000 | 34900 | 713 |
| 377 | 20240614 | 125000 | 17536908300 | 34950 | 34950 | 34950 | 34900 | 83 |
| 378 | 20240614 | 124900 | 17534010550 | 34900 | 34950 | 34950 | 34900 | 176 |
| 379 | 20240614 | 124800 | 17527867500 | 34900 | 34900 | 34950 | 34900 | 73 |
| 380 | 20240614 | 124700 | 17525319250 | 34900 | 34900 | 34950 | 34850 | 690 |
| 381 | 20240614 | 124600 | 17501239250 | 34900 | 34900 | 34900 | 34850 | 153 |
| 382 | 20240614 | 124500 | 17495902100 | 34900 | 34900 | 34900 | 34850 | 133 |
| 383 | 20240614 | 124400 | 17491266250 | 34850 | 34900 | 34950 | 34850 | 532 |
| 384 | 20240614 | 124300 | 17472703450 | 34900 | 34900 | 34900 | 34850 | 1226 |
| 385 | 20240614 | 124200 | 17429931550 | 34900 | 34950 | 34950 | 34900 | 2096 |
| 386 | 20240614 | 124100 | 17356779050 | 34900 | 34950 | 34950 | 34900 | 1792 |
| 387 | 20240614 | 124000 | 17294238150 | 34950 | 34900 | 34950 | 34900 | 519 |
| 388 | 20240614 | 123900 | 17276120400 | 34950 | 34950 | 35000 | 34900 | 1434 |
| 389 | 20240614 | 123800 | 17226061550 | 34950 | 34950 | 35050 | 34950 | 1491 |
| 390 | 20240614 | 123700 | 17173928250 | 35000 | 35000 | 35000 | 34950 | 403 |
| 391 | 20240614 | 123600 | 17159824300 | 35000 | 34950 | 35000 | 34950 | 956 |
| 392 | 20240614 | 123500 | 17126406650 | 35050 | 35000 | 35050 | 34950 | 597 |
| 393 | 20240614 | 123400 | 17105532200 | 35000 | 35000 | 35050 | 34950 | 628 |
| 394 | 20240614 | 123300 | 17083577400 | 34950 | 34950 | 35000 | 34950 | 204 |
| 395 | 20240614 | 123200 | 17076447450 | 34950 | 35000 | 35050 | 34950 | 378 |
| 396 | 20240614 | 123100 | 17063221900 | 35000 | 35050 | 35050 | 35000 | 55 |
| 397 | 20240614 | 123000 | 17061296800 | 35000 | 35050 | 35050 | 34950 | 18428 |
| 398 | 20240614 | 122900 | 16416289550 | 35050 | 35100 | 35100 | 35050 | 69 |
| 399 | 20240614 | 122800 | 16413870800 | 35050 | 35050 | 35100 | 35050 | 80 |
| 400 | 20240614 | 122700 | 16411065950 | 35050 | 35050 | 35050 | 35050 | 140 |
| 401 | 20240614 | 122600 | 16406158950 | 35050 | 35050 | 35100 | 35050 | 609 |
| 402 | 20240614 | 122500 | 16384812950 | 35100 | 35050 | 35100 | 35050 | 43 |
| 403 | 20240614 | 122400 | 16383305650 | 35100 | 35050 | 35100 | 35050 | 501 |
| 404 | 20240614 | 122300 | 16365745300 | 35050 | 35100 | 35100 | 35050 | 422 |
| 405 | 20240614 | 122200 | 16350944800 | 35100 | 35100 | 35200 | 35050 | 2240 |
| 406 | 20240614 | 122100 | 16272426800 | 35100 | 35150 | 35200 | 35100 | 1400 |
| 407 | 20240614 | 122000 | 16223248050 | 35150 | 35150 | 35200 | 35150 | 65 |
| 408 | 20240614 | 121900 | 16220963100 | 35150 | 35200 | 35200 | 35150 | 1023 |
| 409 | 20240614 | 121800 | 16185003700 | 35200 | 35200 | 35250 | 35150 | 613 |
| 410 | 20240614 | 121700 | 16163403300 | 35200 | 35100 | 35200 | 35100 | 1490 |
| 411 | 20240614 | 121600 | 16110972750 | 35150 | 35150 | 35150 | 35100 | 114 |
| 412 | 20240614 | 121500 | 16106967350 | 35100 | 35050 | 35150 | 35050 | 100 |
| 413 | 20240614 | 121400 | 16103458300 | 35150 | 35250 | 35250 | 35050 | 6125 |
| 414 | 20240614 | 121300 | 15888324300 | 35200 | 35200 | 35250 | 35200 | 219 |
| 415 | 20240614 | 121200 | 15880613000 | 35200 | 35200 | 35250 | 35200 | 182 |
| 416 | 20240614 | 121100 | 15874206500 | 35200 | 35200 | 35200 | 35200 | 2 |
| 417 | 20240614 | 121000 | 15874136100 | 35200 | 35200 | 35250 | 35200 | 119 |
| 418 | 20240614 | 120900 | 15869944550 | 35200 | 35250 | 35250 | 35200 | 217 |
| 419 | 20240614 | 120800 | 15862296000 | 35250 | 35200 | 35250 | 35200 | 88 |
| 420 | 20240614 | 120700 | 15859198200 | 35200 | 35250 | 35250 | 35150 | 263 |
| 421 | 20240614 | 120600 | 15849941300 | 35200 | 35150 | 35200 | 35150 | 836 |
| 422 | 20240614 | 120500 | 15820514550 | 35150 | 35150 | 35200 | 35150 | 148 |
| 423 | 20240614 | 120400 | 15815306700 | 35150 | 35150 | 35150 | 35150 | 117 |
| 424 | 20240614 | 120300 | 15811194150 | 35150 | 35200 | 35200 | 35150 | 53 |
| 425 | 20240614 | 120200 | 15809331100 | 35200 | 35150 | 35200 | 35150 | 60 |
| 426 | 20240614 | 120100 | 15807221800 | 35200 | 35200 | 35200 | 35150 | 229 |
| 427 | 20240614 | 120000 | 15799169750 | 35200 | 35150 | 35200 | 35150 | 432 |
| 428 | 20240614 | 115900 | 15783984900 | 35100 | 35150 | 35150 | 35100 | 369 |
| 429 | 20240614 | 115800 | 15771024950 | 35150 | 35150 | 35200 | 35150 | 335 |
| 430 | 20240614 | 115700 | 15759249650 | 35150 | 35150 | 35150 | 35150 | 246 |
| 431 | 20240614 | 115600 | 15750602750 | 35200 | 35150 | 35200 | 35150 | 51 |
| 432 | 20240614 | 115500 | 15748810000 | 35200 | 35200 | 35200 | 35150 | 23 |
| 433 | 20240614 | 115400 | 15748001150 | 35200 | 35150 | 35200 | 35100 | 98 |
| 434 | 20240614 | 115300 | 15744557650 | 35150 | 35150 | 35200 | 35100 | 1885 |
| 435 | 20240614 | 115200 | 15678369600 | 35150 | 35200 | 35200 | 35150 | 3215 |
| 436 | 20240614 | 115100 | 15565237700 | 35200 | 35200 | 35250 | 35200 | 777 |
| 437 | 20240614 | 115000 | 15537860150 | 35250 | 35250 | 35250 | 35250 | 118 |
| 438 | 20240614 | 114900 | 15533700650 | 35250 | 35250 | 35300 | 35250 | 2224 |
| 439 | 20240614 | 114800 | 15455304350 | 35250 | 35250 | 35300 | 35250 | 86 |
| 440 | 20240614 | 114700 | 15452272800 | 35250 | 35200 | 35300 | 35200 | 1077 |
| 441 | 20240614 | 114600 | 15414292250 | 35200 | 35250 | 35250 | 35200 | 111 |
| 442 | 20240614 | 114500 | 15410384950 | 35250 | 35200 | 35250 | 35200 | 103 |
| 443 | 20240614 | 114400 | 15406757650 | 35250 | 35250 | 35250 | 35200 | 339 |
| 444 | 20240614 | 114300 | 15394819700 | 35200 | 35200 | 35250 | 35200 | 444 |
| 445 | 20240614 | 114200 | 15379174250 | 35200 | 35200 | 35250 | 35200 | 500 |
| 446 | 20240614 | 114100 | 15361573650 | 35200 | 35200 | 35200 | 35150 | 187 |
| 447 | 20240614 | 114000 | 15354993200 | 35200 | 35200 | 35200 | 35150 | 263 |
| 448 | 20240614 | 113900 | 15345736350 | 35200 | 35150 | 35200 | 35100 | 681 |
| 449 | 20240614 | 113800 | 15321791450 | 35150 | 35150 | 35150 | 35100 | 706 |
| 450 | 20240614 | 113700 | 15296979200 | 35150 | 35150 | 35150 | 35100 | 461 |
| 451 | 20240614 | 113600 | 15280795650 | 35100 | 35100 | 35150 | 35100 | 497 |
| 452 | 20240614 | 113500 | 15263350900 | 35100 | 35100 | 35100 | 35100 | 20 |
| 453 | 20240614 | 113400 | 15262648900 | 35150 | 35100 | 35150 | 35100 | 367 |
| 454 | 20240614 | 113300 | 15249766200 | 35100 | 35100 | 35150 | 35100 | 423 |
| 455 | 20240614 | 113200 | 15234917900 | 35100 | 35100 | 35150 | 35100 | 288 |
| 456 | 20240614 | 113100 | 15224809050 | 35100 | 35150 | 35150 | 35100 | 256 |
| 457 | 20240614 | 113000 | 15215821750 | 35150 | 35100 | 35150 | 35100 | 745 |
| 458 | 20240614 | 112900 | 15189668400 | 35150 | 35150 | 35200 | 35150 | 1501 |
| 459 | 20240614 | 112800 | 15136908200 | 35150 | 35150 | 35200 | 35150 | 130 |
| 460 | 20240614 | 112700 | 15132336350 | 35150 | 35250 | 35250 | 35150 | 1237 |
| 461 | 20240614 | 112600 | 15088794650 | 35250 | 35250 | 35250 | 35200 | 225 |
| 462 | 20240614 | 112500 | 15080872150 | 35200 | 35200 | 35250 | 35200 | 494 |
| 463 | 20240614 | 112400 | 15063482550 | 35250 | 35200 | 35250 | 35200 | 76 |
| 464 | 20240614 | 112300 | 15060804100 | 35200 | 35200 | 35250 | 35200 | 393 |
| 465 | 20240614 | 112200 | 15046970100 | 35250 | 35200 | 35250 | 35200 | 338 |
| 466 | 20240614 | 112100 | 15035070950 | 35200 | 35200 | 35250 | 35200 | 186 |
| 467 | 20240614 | 112000 | 15028516000 | 35250 | 35250 | 35250 | 35200 | 318 |
| 468 | 20240614 | 111900 | 15017313900 | 35200 | 35200 | 35250 | 35200 | 143 |
| 469 | 20240614 | 111800 | 15012275150 | 35250 | 35200 | 35250 | 35200 | 100 |
| 470 | 20240614 | 111700 | 15008752400 | 35200 | 35150 | 35200 | 35150 | 956 |
| 471 | 20240614 | 111600 | 14975113600 | 35150 | 35200 | 35200 | 35150 | 865 |
| 472 | 20240614 | 111500 | 14944674150 | 35150 | 35150 | 35150 | 35100 | 2370 |
| 473 | 20240614 | 111400 | 14861371050 | 35150 | 35150 | 35200 | 35150 | 177 |
| 474 | 20240614 | 111300 | 14855142450 | 35150 | 35200 | 35200 | 35150 | 1605 |
| 475 | 20240614 | 111200 | 14798669300 | 35150 | 35200 | 35200 | 35100 | 589 |
| 476 | 20240614 | 111100 | 14777967550 | 35150 | 35150 | 35200 | 35150 | 85 |
| 477 | 20240614 | 111000 | 14774976700 | 35150 | 35150 | 35200 | 35150 | 1207 |
| 478 | 20240614 | 110900 | 14732535600 | 35150 | 35100 | 35200 | 35050 | 2961 |
| 479 | 20240614 | 110800 | 14628504250 | 35100 | 35050 | 35100 | 35050 | 396 |
| 480 | 20240614 | 110700 | 14614609050 | 35050 | 35100 | 35100 | 35050 | 512 |
| 481 | 20240614 | 110600 | 14596640500 | 35050 | 35050 | 35100 | 35000 | 2011 |
| 482 | 20240614 | 110500 | 14526152550 | 35050 | 35000 | 35050 | 34950 | 847 |
| 483 | 20240614 | 110400 | 14496507500 | 35000 | 34900 | 35000 | 34900 | 155 |
| 484 | 20240614 | 110300 | 14491090200 | 34950 | 34950 | 35000 | 34850 | 2602 |
| 485 | 20240614 | 110200 | 14400310900 | 34950 | 34850 | 34950 | 34850 | 474 |
| 486 | 20240614 | 110100 | 14383771400 | 34850 | 34850 | 34850 | 34800 | 4893 |
| 487 | 20240614 | 110000 | 14213358300 | 34850 | 34950 | 34950 | 34850 | 3630 |
| 488 | 20240614 | 105900 | 14086738300 | 34900 | 34950 | 34950 | 34900 | 523 |
| 489 | 20240614 | 105800 | 14068481550 | 34950 | 35000 | 35000 | 34900 | 2456 |
| 490 | 20240614 | 105700 | 13982602800 | 35000 | 35000 | 35050 | 34950 | 946 |
| 491 | 20240614 | 105600 | 13949507800 | 35000 | 35000 | 35050 | 35000 | 3212 |
| 492 | 20240614 | 105500 | 13837082600 | 35050 | 35000 | 35050 | 35000 | 1015 |
| 493 | 20240614 | 105400 | 13801554200 | 35000 | 35000 | 35050 | 34950 | 557 |
| 494 | 20240614 | 105300 | 13782059600 | 34950 | 35050 | 35050 | 34950 | 1464 |
| 495 | 20240614 | 105200 | 13730823550 | 35000 | 34950 | 35000 | 34900 | 3176 |
| 496 | 20240614 | 105100 | 13619798250 | 34950 | 34900 | 34950 | 34850 | 4409 |
| 497 | 20240614 | 105000 | 13465898450 | 34950 | 34900 | 34950 | 34900 | 419 |
| 498 | 20240614 | 104900 | 13451260050 | 34900 | 34850 | 34900 | 34850 | 849 |
| 499 | 20240614 | 104800 | 13421652350 | 34900 | 34900 | 34950 | 34850 | 1445 |
| 500 | 20240614 | 104700 | 13371227550 | 34900 | 34900 | 34900 | 34850 | 1070 |
| 501 | 20240614 | 104600 | 13333888950 | 34900 | 34900 | 34950 | 34850 | 1040 |
| 502 | 20240614 | 104500 | 13297599600 | 34900 | 34850 | 34950 | 34800 | 1767 |
| 503 | 20240614 | 104400 | 13235976450 | 34850 | 35000 | 35000 | 34800 | 11834 |
| 504 | 20240614 | 104300 | 12823228150 | 34950 | 34950 | 35000 | 34950 | 1974 |
| 505 | 20240614 | 104200 | 12754162750 | 35000 | 34900 | 35000 | 34900 | 2820 |
| 506 | 20240614 | 104100 | 12655612000 | 34950 | 35050 | 35100 | 34900 | 29980 |
| 507 | 20240614 | 104000 | 11606323300 | 35050 | 35050 | 35100 | 35000 | 5555 |
| 508 | 20240614 | 103900 | 11411807600 | 35050 | 35000 | 35050 | 35000 | 633 |
| 509 | 20240614 | 103800 | 11389631450 | 35050 | 35050 | 35050 | 35000 | 1202 |
| 510 | 20240614 | 103700 | 11347554200 | 35000 | 35100 | 35100 | 35000 | 5943 |
| 511 | 20240614 | 103600 | 11139294450 | 35100 | 35100 | 35150 | 35050 | 3678 |
| 512 | 20240614 | 103500 | 11010196350 | 35150 | 35150 | 35150 | 35100 | 782 |
| 513 | 20240614 | 103400 | 10982727800 | 35100 | 35150 | 35150 | 35100 | 408 |
| 514 | 20240614 | 103300 | 10968400750 | 35100 | 35100 | 35150 | 35100 | 638 |
| 515 | 20240614 | 103200 | 10946002800 | 35150 | 35150 | 35150 | 35100 | 580 |
| 516 | 20240614 | 103100 | 10925625100 | 35150 | 35200 | 35200 | 35100 | 1042 |
| 517 | 20240614 | 103000 | 10888997750 | 35150 | 35150 | 35200 | 35100 | 1677 |
| 518 | 20240614 | 102900 | 10830065350 | 35200 | 35150 | 35200 | 35100 | 1002 |
| 519 | 20240614 | 102800 | 10794839350 | 35150 | 35150 | 35150 | 35100 | 2239 |
| 520 | 20240614 | 102700 | 10716231550 | 35150 | 35150 | 35200 | 35100 | 1135 |
| 521 | 20240614 | 102600 | 10676359900 | 35150 | 35150 | 35200 | 35150 | 779 |
| 522 | 20240614 | 102500 | 10648975650 | 35150 | 35200 | 35200 | 35150 | 1241 |
| 523 | 20240614 | 102400 | 10605341600 | 35250 | 35250 | 35250 | 35150 | 367 |
| 524 | 20240614 | 102300 | 10592418250 | 35150 | 35150 | 35200 | 35150 | 1501 |
| 525 | 20240614 | 102200 | 10539622750 | 35200 | 35150 | 35200 | 35100 | 1093 |
| 526 | 20240614 | 102100 | 10501198750 | 35100 | 35050 | 35150 | 35000 | 2938 |
| 527 | 20240614 | 102000 | 10398162500 | 35050 | 35050 | 35100 | 35050 | 7371 |
| 528 | 20240614 | 101900 | 10139800650 | 35100 | 35100 | 35150 | 35050 | 2869 |
| 529 | 20240614 | 101800 | 10039202900 | 35100 | 35200 | 35250 | 35050 | 32714 |
| 530 | 20240614 | 101700 | 8889082900 | 35200 | 35250 | 35250 | 35200 | 1381 |
| 531 | 20240614 | 101600 | 8840466550 | 35200 | 35250 | 35300 | 35200 | 4814 |
| 532 | 20240614 | 101500 | 8670777100 | 35250 | 35250 | 35300 | 35250 | 1048 |
| 533 | 20240614 | 101400 | 8633831450 | 35250 | 35300 | 35350 | 35250 | 4674 |
| 534 | 20240614 | 101300 | 8468852150 | 35350 | 35450 | 35450 | 35300 | 6445 |
| 535 | 20240614 | 101200 | 8240958850 | 35450 | 35450 | 35450 | 35400 | 843 |
| 536 | 20240614 | 101100 | 8211111850 | 35450 | 35500 | 35500 | 35400 | 820 |
| 537 | 20240614 | 101000 | 8182044550 | 35500 | 35500 | 35500 | 35450 | 516 |
| 538 | 20240614 | 100900 | 8163747600 | 35450 | 35450 | 35500 | 35400 | 732 |
| 539 | 20240614 | 100800 | 8137806150 | 35450 | 35400 | 35450 | 35400 | 371 |
| 540 | 20240614 | 100700 | 8124668350 | 35450 | 35400 | 35450 | 35400 | 1026 |
| 541 | 20240614 | 100600 | 8088346400 | 35400 | 35450 | 35500 | 35400 | 1673 |
| 542 | 20240614 | 100500 | 8029060050 | 35500 | 35450 | 35500 | 35450 | 1173 |
| 543 | 20240614 | 100400 | 7987460650 | 35450 | 35450 | 35500 | 35450 | 1926 |
| 544 | 20240614 | 100300 | 7919182350 | 35450 | 35500 | 35500 | 35450 | 392 |
| 545 | 20240614 | 100200 | 7905271050 | 35450 | 35500 | 35500 | 35450 | 559 |
| 546 | 20240614 | 100100 | 7885427650 | 35500 | 35500 | 35550 | 35450 | 690 |
| 547 | 20240614 | 100000 | 7860933600 | 35550 | 35450 | 35550 | 35450 | 1788 |
| 548 | 20240614 | 095900 | 7797496350 | 35500 | 35300 | 35500 | 35300 | 2363 |
| 549 | 20240614 | 095800 | 7713908300 | 35300 | 35300 | 35350 | 35300 | 347 |
| 550 | 20240614 | 095700 | 7701653400 | 35350 | 35350 | 35350 | 35300 | 881 |
| 551 | 20240614 | 095600 | 7670546650 | 35300 | 35350 | 35350 | 35300 | 688 |
| 552 | 20240614 | 095500 | 7646250850 | 35350 | 35350 | 35350 | 35300 | 512 |
| 553 | 20240614 | 095400 | 7628162600 | 35350 | 35400 | 35400 | 35300 | 971 |
| 554 | 20240614 | 095300 | 7593857850 | 35400 | 35300 | 35400 | 35300 | 1343 |
| 555 | 20240614 | 095200 | 7546425300 | 35350 | 35400 | 35400 | 35300 | 1888 |
| 556 | 20240614 | 095100 | 7479688050 | 35450 | 35450 | 35450 | 35300 | 883 |
| 557 | 20240614 | 095000 | 7448458800 | 35450 | 35250 | 35450 | 35250 | 1362 |
| 558 | 20240614 | 094900 | 7400305950 | 35300 | 35300 | 35350 | 35250 | 461 |
| 559 | 20240614 | 094800 | 7384035700 | 35250 | 35250 | 35350 | 35250 | 1245 |
| 560 | 20240614 | 094700 | 7340099600 | 35300 | 35350 | 35350 | 35250 | 738 |
| 561 | 20240614 | 094600 | 7314067300 | 35300 | 35300 | 35350 | 35250 | 2371 |
| 562 | 20240614 | 094500 | 7230375650 | 35300 | 35250 | 35300 | 35200 | 2765 |
| 563 | 20240614 | 094400 | 7132950000 | 35250 | 35250 | 35300 | 35200 | 3263 |
| 564 | 20240614 | 094300 | 7017928650 | 35250 | 35250 | 35250 | 35150 | 4754 |
| 565 | 20240614 | 094200 | 6850515750 | 35200 | 35300 | 35300 | 35200 | 13460 |
| 566 | 20240614 | 094100 | 6376238150 | 35300 | 35350 | 35350 | 35300 | 1350 |
| 567 | 20240614 | 094000 | 6328582000 | 35300 | 35300 | 35300 | 35250 | 2736 |
| 568 | 20240614 | 093900 | 6232026800 | 35300 | 35300 | 35350 | 35250 | 2364 |
| 569 | 20240614 | 093800 | 6148579350 | 35300 | 35350 | 35350 | 35300 | 6421 |
| 570 | 20240614 | 093700 | 5921909850 | 35350 | 35350 | 35400 | 35300 | 2172 |
| 571 | 20240614 | 093600 | 5845129800 | 35350 | 35350 | 35500 | 35300 | 2829 |
| 572 | 20240614 | 093500 | 5745015600 | 35350 | 35350 | 35350 | 35300 | 2328 |
| 573 | 20240614 | 093400 | 5662756300 | 35350 | 35400 | 35450 | 35350 | 4573 |
| 574 | 20240614 | 093300 | 5500905150 | 35450 | 35550 | 35550 | 35450 | 11742 |
| 575 | 20240614 | 093200 | 5084413300 | 35550 | 35550 | 35600 | 35550 | 1832 |
| 576 | 20240614 | 093100 | 5019272450 | 35550 | 35500 | 35600 | 35500 | 3065 |
| 577 | 20240614 | 093000 | 4910318400 | 35500 | 35500 | 35550 | 35500 | 1037 |
| 578 | 20240614 | 092900 | 4873488400 | 35550 | 35600 | 35600 | 35500 | 3084 |
| 579 | 20240614 | 092800 | 4763878550 | 35600 | 35650 | 35650 | 35550 | 2973 |
| 580 | 20240614 | 092700 | 4658053000 | 35600 | 35600 | 35700 | 35600 | 1208 |
| 581 | 20240614 | 092600 | 4615010600 | 35650 | 35650 | 35700 | 35600 | 2576 |
| 582 | 20240614 | 092500 | 4523203200 | 35650 | 35650 | 35700 | 35650 | 1329 |
| 583 | 20240614 | 092400 | 4475817850 | 35650 | 35800 | 35800 | 35650 | 3665 |
| 584 | 20240614 | 092300 | 4344907900 | 35850 | 35900 | 35950 | 35800 | 2707 |
| 585 | 20240614 | 092200 | 4247848800 | 35950 | 35850 | 36000 | 35850 | 643 |
| 586 | 20240614 | 092100 | 4224767650 | 35800 | 35950 | 36050 | 35800 | 4372 |
| 587 | 20240614 | 092000 | 4067525050 | 35950 | 36000 | 36000 | 35950 | 2200 |
| 588 | 20240614 | 091900 | 3988360700 | 35950 | 35850 | 35950 | 35750 | 1112 |
| 589 | 20240614 | 091800 | 3948469150 | 35800 | 35700 | 35800 | 35600 | 5112 |
| 590 | 20240614 | 091700 | 3765797950 | 35700 | 35600 | 35700 | 35550 | 4634 |
| 591 | 20240614 | 091600 | 3600834600 | 35600 | 35650 | 35650 | 35500 | 9998 |
| 592 | 20240614 | 091500 | 3244973900 | 35700 | 35700 | 35750 | 35650 | 4874 |
| 593 | 20240614 | 091400 | 3071175300 | 35700 | 35700 | 35750 | 35650 | 9550 |
| 594 | 20240614 | 091300 | 2730376600 | 35700 | 35750 | 35800 | 35700 | 1554 |
| 595 | 20240614 | 091200 | 2674834300 | 35800 | 35800 | 35800 | 35750 | 1034 |
| 596 | 20240614 | 091100 | 2637847550 | 35800 | 35700 | 35850 | 35700 | 11007 |
| 597 | 20240614 | 091000 | 2244639950 | 35750 | 35800 | 35800 | 35650 | 9341 |
| 598 | 20240614 | 090900 | 1910923950 | 35800 | 35800 | 35850 | 35800 | 2564 |
| 599 | 20240614 | 090800 | 1819108850 | 35800 | 35950 | 35950 | 35800 | 3867 |
| 600 | 20240614 | 090700 | 1680370450 | 35950 | 35900 | 35950 | 35900 | 1927 |
| 601 | 20240614 | 090600 | 1611167700 | 35900 | 35900 | 35950 | 35850 | 6198 |
| 602 | 20240614 | 090500 | 1388629450 | 35900 | 36000 | 36000 | 35900 | 2936 |
| 603 | 20240614 | 090400 | 1283080200 | 36000 | 36200 | 36250 | 35950 | 9612 |
| 604 | 20240614 | 090300 | 936280900 | 36200 | 36350 | 36350 | 36100 | 3902 |
| 605 | 20240614 | 090200 | 795059700 | 36300 | 36250 | 36350 | 36250 | 4945 |
| 606 | 20240614 | 090100 | 615600800 | 36250 | 36100 | 36300 | 36000 | 4850 |
| 607 | 20240614 | 090000 | 440496400 | 36100 | 36300 | 36300 | 35700 | 11418 |