34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 192200 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 17110 |
| 3 | 20240612 | 192100 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 4 | 20240612 | 192000 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 5 | 20240612 | 191900 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 6 | 20240612 | 191800 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 7 | 20240612 | 191700 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 8 | 20240612 | 191600 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 9 | 20240612 | 191500 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 10 | 20240612 | 191400 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 11 | 20240612 | 191300 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 12 | 20240612 | 191200 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 13 | 20240612 | 191100 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 14 | 20240612 | 191000 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 15 | 20240612 | 190900 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 16 | 20240612 | 190800 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 17 | 20240612 | 190700 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 18 | 20240612 | 190600 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 19 | 20240612 | 190500 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 20 | 20240612 | 190400 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 21 | 20240612 | 190300 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 22 | 20240612 | 190200 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 23 | 20240612 | 190100 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 24 | 20240612 | 190000 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 25 | 20240612 | 185900 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 26 | 20240612 | 185800 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 27 | 20240612 | 185700 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 28 | 20240612 | 185600 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 29 | 20240612 | 185500 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 30 | 20240612 | 185400 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 31 | 20240612 | 185300 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 32 | 20240612 | 185200 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 17110 |
| 33 | 20240612 | 185100 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 34 | 20240612 | 185000 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 35 | 20240612 | 184900 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 36 | 20240612 | 184800 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 37 | 20240612 | 184700 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 38 | 20240612 | 184600 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 39 | 20240612 | 184500 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 40 | 20240612 | 184400 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 41 | 20240612 | 184300 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 42 | 20240612 | 184200 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 43 | 20240612 | 184100 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 44 | 20240612 | 184000 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 45 | 20240612 | 183900 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 46 | 20240612 | 183800 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 47 | 20240612 | 183700 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 48 | 20240612 | 183600 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 49 | 20240612 | 183500 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 50 | 20240612 | 183400 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 51 | 20240612 | 183300 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 52 | 20240612 | 183200 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 53 | 20240612 | 183100 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 54 | 20240612 | 183000 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 55 | 20240612 | 182900 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 56 | 20240612 | 182800 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 57 | 20240612 | 182700 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 58 | 20240612 | 182600 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 59 | 20240612 | 182500 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 60 | 20240612 | 182400 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 61 | 20240612 | 182300 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 62 | 20240612 | 182200 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 17110 |
| 63 | 20240612 | 182100 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 64 | 20240612 | 182000 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 65 | 20240612 | 181900 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 66 | 20240612 | 181800 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 67 | 20240612 | 181700 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 68 | 20240612 | 181600 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 69 | 20240612 | 181500 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 70 | 20240612 | 181400 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 71 | 20240612 | 181300 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 72 | 20240612 | 181200 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 73 | 20240612 | 181100 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 74 | 20240612 | 181000 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 75 | 20240612 | 180900 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 76 | 20240612 | 180800 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 77 | 20240612 | 180700 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 78 | 20240612 | 180600 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 79 | 20240612 | 180500 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 80 | 20240612 | 180400 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 81 | 20240612 | 180300 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 82 | 20240612 | 180200 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 83 | 20240612 | 180100 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 84 | 20240612 | 180000 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 85 | 20240612 | 175900 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 86 | 20240612 | 175800 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 87 | 20240612 | 175700 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 88 | 20240612 | 175600 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 89 | 20240612 | 175500 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 90 | 20240612 | 175400 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 91 | 20240612 | 175300 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 92 | 20240612 | 175200 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 17110 |
| 93 | 20240612 | 175100 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 94 | 20240612 | 175000 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 95 | 20240612 | 174900 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 96 | 20240612 | 174800 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 97 | 20240612 | 174700 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 98 | 20240612 | 174600 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 99 | 20240612 | 174500 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 100 | 20240612 | 174400 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 101 | 20240612 | 174300 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 102 | 20240612 | 174200 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 103 | 20240612 | 174100 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 104 | 20240612 | 174000 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 105 | 20240612 | 173900 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 106 | 20240612 | 173800 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 107 | 20240612 | 173700 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 108 | 20240612 | 173600 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 109 | 20240612 | 173500 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 110 | 20240612 | 173400 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 111 | 20240612 | 173300 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 112 | 20240612 | 173200 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 113 | 20240612 | 173100 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 114 | 20240612 | 173000 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 115 | 20240612 | 172900 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 116 | 20240612 | 172800 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 117 | 20240612 | 172700 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 118 | 20240612 | 172600 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 119 | 20240612 | 172500 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 120 | 20240612 | 172400 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 121 | 20240612 | 172300 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 122 | 20240612 | 172200 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 17110 |
| 123 | 20240612 | 172100 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 124 | 20240612 | 172000 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 125 | 20240612 | 171900 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 126 | 20240612 | 171800 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 127 | 20240612 | 171700 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 128 | 20240612 | 171600 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 129 | 20240612 | 171500 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 130 | 20240612 | 171400 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 131 | 20240612 | 171300 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 132 | 20240612 | 171200 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 133 | 20240612 | 171100 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 134 | 20240612 | 171000 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 135 | 20240612 | 170900 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 136 | 20240612 | 170800 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 137 | 20240612 | 170700 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 138 | 20240612 | 170600 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 139 | 20240612 | 170500 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 140 | 20240612 | 170400 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 141 | 20240612 | 170300 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 142 | 20240612 | 170200 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 143 | 20240612 | 170100 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 144 | 20240612 | 170000 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 145 | 20240612 | 165900 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 146 | 20240612 | 165800 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 147 | 20240612 | 165700 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 148 | 20240612 | 165600 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 149 | 20240612 | 165500 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 150 | 20240612 | 165400 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 151 | 20240612 | 165300 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 152 | 20240612 | 165200 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 17110 |
| 153 | 20240612 | 165100 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 154 | 20240612 | 165000 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 155 | 20240612 | 164900 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 156 | 20240612 | 164800 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 157 | 20240612 | 164700 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 158 | 20240612 | 164600 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 159 | 20240612 | 164500 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 160 | 20240612 | 164400 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 161 | 20240612 | 164300 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 162 | 20240612 | 164200 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 163 | 20240612 | 164100 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 164 | 20240612 | 164000 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 165 | 20240612 | 163900 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 166 | 20240612 | 163800 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 167 | 20240612 | 163700 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 168 | 20240612 | 163600 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 169 | 20240612 | 163500 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 170 | 20240612 | 163400 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 171 | 20240612 | 163300 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 172 | 20240612 | 163200 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 173 | 20240612 | 163100 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 174 | 20240612 | 163000 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 175 | 20240612 | 162900 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 176 | 20240612 | 162800 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 177 | 20240612 | 162700 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 178 | 20240612 | 162600 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 179 | 20240612 | 162500 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 180 | 20240612 | 162400 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 181 | 20240612 | 162300 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 182 | 20240612 | 162200 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 17110 |
| 183 | 20240612 | 162100 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 184 | 20240612 | 162000 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 185 | 20240612 | 161900 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 186 | 20240612 | 161800 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 187 | 20240612 | 161700 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 188 | 20240612 | 161600 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 189 | 20240612 | 161500 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 190 | 20240612 | 161400 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 191 | 20240612 | 161300 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 192 | 20240612 | 161200 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 193 | 20240612 | 161100 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 194 | 20240612 | 161000 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 195 | 20240612 | 160900 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 196 | 20240612 | 160800 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 197 | 20240612 | 160700 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 198 | 20240612 | 160600 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 199 | 20240612 | 160500 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 200 | 20240612 | 160400 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 201 | 20240612 | 160300 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 202 | 20240612 | 160200 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 203 | 20240612 | 160100 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 204 | 20240612 | 160000 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 205 | 20240612 | 155900 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 206 | 20240612 | 155800 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 207 | 20240612 | 155700 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 208 | 20240612 | 155600 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 209 | 20240612 | 155500 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 210 | 20240612 | 155400 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 211 | 20240612 | 155300 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 212 | 20240612 | 155200 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 17110 |
| 213 | 20240612 | 155100 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 214 | 20240612 | 155000 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 215 | 20240612 | 154900 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 216 | 20240612 | 154800 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 217 | 20240612 | 154700 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 218 | 20240612 | 154600 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 219 | 20240612 | 154500 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 220 | 20240612 | 154400 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 221 | 20240612 | 154300 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 222 | 20240612 | 154200 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 223 | 20240612 | 154100 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 224 | 20240612 | 154000 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 225 | 20240612 | 153900 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 226 | 20240612 | 153800 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 227 | 20240612 | 153700 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 228 | 20240612 | 153600 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 229 | 20240612 | 153500 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 230 | 20240612 | 153400 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 231 | 20240612 | 153300 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 232 | 20240612 | 153200 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 233 | 20240612 | 153100 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 234 | 20240612 | 153000 | 13372962350 | 33400 | 33400 | 33400 | 33400 | 17110 |
| 235 | 20240612 | 152900 | 12801488350 | 33650 | 33650 | 33650 | 33650 | 0 |
| 236 | 20240612 | 152800 | 12801488350 | 33650 | 33650 | 33650 | 33650 | 0 |
| 237 | 20240612 | 152700 | 12801488350 | 33650 | 33650 | 33650 | 33650 | 0 |
| 238 | 20240612 | 152600 | 12801488350 | 33650 | 33650 | 33650 | 33650 | 0 |
| 239 | 20240612 | 152500 | 12801488350 | 33650 | 33650 | 33650 | 33650 | 0 |
| 240 | 20240612 | 152400 | 12801488350 | 33650 | 33650 | 33650 | 33650 | 0 |
| 241 | 20240612 | 152300 | 12801488350 | 33650 | 33650 | 33650 | 33650 | 0 |
| 242 | 20240612 | 152200 | 12801488350 | 33650 | 33650 | 33650 | 33650 | 0 |
| 243 | 20240612 | 152100 | 12801488350 | 33650 | 33650 | 33650 | 33650 | 0 |
| 244 | 20240612 | 152000 | 12801488350 | 33650 | 33650 | 33650 | 33650 | 0 |
| 245 | 20240612 | 151900 | 12801488350 | 33650 | 33550 | 33650 | 33550 | 1924 |
| 246 | 20240612 | 151800 | 12736840450 | 33600 | 33550 | 33600 | 33550 | 895 |
| 247 | 20240612 | 151700 | 12706803300 | 33550 | 33500 | 33550 | 33450 | 242 |
| 248 | 20240612 | 151600 | 12698692250 | 33500 | 33550 | 33550 | 33500 | 169 |
| 249 | 20240612 | 151500 | 12693030700 | 33450 | 33600 | 33600 | 33450 | 3155 |
| 250 | 20240612 | 151400 | 12587458950 | 33550 | 33500 | 33600 | 33500 | 262 |
| 251 | 20240612 | 151300 | 12578677100 | 33550 | 33550 | 33550 | 33500 | 757 |
| 252 | 20240612 | 151200 | 12553285950 | 33550 | 33450 | 33550 | 33450 | 509 |
| 253 | 20240612 | 151100 | 12536232050 | 33450 | 33500 | 33500 | 33450 | 556 |
| 254 | 20240612 | 151000 | 12517614450 | 33500 | 33500 | 33550 | 33500 | 993 |
| 255 | 20240612 | 150900 | 12484339800 | 33550 | 33500 | 33550 | 33500 | 340 |
| 256 | 20240612 | 150800 | 12472948000 | 33500 | 33500 | 33550 | 33500 | 252 |
| 257 | 20240612 | 150700 | 12464505150 | 33500 | 33500 | 33550 | 33450 | 707 |
| 258 | 20240612 | 150600 | 12440827200 | 33500 | 33500 | 33550 | 33500 | 1036 |
| 259 | 20240612 | 150500 | 12406107600 | 33500 | 33550 | 33550 | 33500 | 666 |
| 260 | 20240612 | 150400 | 12383790350 | 33550 | 33550 | 33600 | 33500 | 1490 |
| 261 | 20240612 | 150300 | 12333828000 | 33550 | 33600 | 33650 | 33550 | 2171 |
| 262 | 20240612 | 150200 | 12260885450 | 33650 | 33550 | 33650 | 33550 | 590 |
| 263 | 20240612 | 150100 | 12241060450 | 33550 | 33550 | 33550 | 33550 | 151 |
| 264 | 20240612 | 150000 | 12235994400 | 33550 | 33650 | 33700 | 33550 | 905 |
| 265 | 20240612 | 145900 | 12205606450 | 33650 | 33650 | 33700 | 33650 | 128 |
| 266 | 20240612 | 145800 | 12201299050 | 33650 | 33700 | 33750 | 33650 | 612 |
| 267 | 20240612 | 145700 | 12180677650 | 33700 | 33700 | 33750 | 33700 | 773 |
| 268 | 20240612 | 145600 | 12154627350 | 33750 | 33700 | 33750 | 33700 | 205 |
| 269 | 20240612 | 145500 | 12147714300 | 33700 | 33700 | 33750 | 33700 | 301 |
| 270 | 20240612 | 145400 | 12137568150 | 33700 | 33700 | 33800 | 33700 | 290 |
| 271 | 20240612 | 145300 | 12127793000 | 33800 | 33800 | 33800 | 33700 | 1638 |
| 272 | 20240612 | 145200 | 12072475800 | 33750 | 33750 | 33750 | 33700 | 542 |
| 273 | 20240612 | 145100 | 12054184550 | 33700 | 33700 | 33750 | 33650 | 305 |
| 274 | 20240612 | 145000 | 12043908950 | 33700 | 33700 | 33750 | 33700 | 1162 |
| 275 | 20240612 | 144900 | 12004745850 | 33750 | 33750 | 33750 | 33700 | 470 |
| 276 | 20240612 | 144800 | 11988891600 | 33750 | 33550 | 33750 | 33550 | 6021 |
| 277 | 20240612 | 144700 | 11786019950 | 33600 | 33550 | 33600 | 33550 | 1585 |
| 278 | 20240612 | 144600 | 11732768850 | 33550 | 33500 | 33550 | 33500 | 125 |
| 279 | 20240612 | 144500 | 11728577950 | 33500 | 33450 | 33500 | 33450 | 510 |
| 280 | 20240612 | 144400 | 11711506700 | 33550 | 33500 | 33550 | 33500 | 842 |
| 281 | 20240612 | 144300 | 11683296950 | 33500 | 33450 | 33550 | 33450 | 428 |
| 282 | 20240612 | 144200 | 11668966250 | 33450 | 33500 | 33600 | 33450 | 1744 |
| 283 | 20240612 | 144100 | 11610554950 | 33500 | 33500 | 33500 | 33500 | 118 |
| 284 | 20240612 | 144000 | 11606601950 | 33550 | 33550 | 33550 | 33500 | 232 |
| 285 | 20240612 | 143900 | 11598823000 | 33550 | 33450 | 33550 | 33450 | 1481 |
| 286 | 20240612 | 143800 | 11549234950 | 33500 | 33450 | 33500 | 33450 | 1206 |
| 287 | 20240612 | 143700 | 11508889100 | 33450 | 33450 | 33550 | 33450 | 735 |
| 288 | 20240612 | 143600 | 11484282350 | 33450 | 33500 | 33600 | 33450 | 1669 |
| 289 | 20240612 | 143500 | 11428318800 | 33500 | 33550 | 33550 | 33500 | 319 |
| 290 | 20240612 | 143400 | 11417626950 | 33500 | 33450 | 33550 | 33450 | 254 |
| 291 | 20240612 | 143300 | 11409120000 | 33450 | 33550 | 33550 | 33450 | 1452 |
| 292 | 20240612 | 143200 | 11360501200 | 33550 | 33550 | 33600 | 33550 | 689 |
| 293 | 20240612 | 143100 | 11337378750 | 33550 | 33450 | 33600 | 33450 | 5079 |
| 294 | 20240612 | 143000 | 11167137100 | 33450 | 33500 | 33500 | 33450 | 339 |
| 295 | 20240612 | 142900 | 11155791700 | 33500 | 33400 | 33500 | 33400 | 219 |
| 296 | 20240612 | 142800 | 11148455400 | 33500 | 33450 | 33500 | 33450 | 1753 |
| 297 | 20240612 | 142700 | 11089775150 | 33450 | 33450 | 33500 | 33400 | 525 |
| 298 | 20240612 | 142600 | 11072215800 | 33400 | 33450 | 33450 | 33400 | 192 |
| 299 | 20240612 | 142500 | 11065793600 | 33450 | 33400 | 33450 | 33400 | 1668 |
| 300 | 20240612 | 142400 | 11010019350 | 33400 | 33500 | 33500 | 33400 | 557 |
| 301 | 20240612 | 142300 | 10991394200 | 33450 | 33500 | 33500 | 33450 | 47 |
| 302 | 20240612 | 142200 | 10989821850 | 33500 | 33500 | 33550 | 33450 | 104 |
| 303 | 20240612 | 142100 | 10986340400 | 33450 | 33500 | 33500 | 33450 | 911 |
| 304 | 20240612 | 142000 | 10955843200 | 33500 | 33450 | 33500 | 33450 | 358 |
| 305 | 20240612 | 141900 | 10943859300 | 33450 | 33450 | 33500 | 33450 | 413 |
| 306 | 20240612 | 141800 | 10930042700 | 33450 | 33450 | 33550 | 33450 | 536 |
| 307 | 20240612 | 141700 | 10912112100 | 33450 | 33450 | 33500 | 33400 | 2538 |
| 308 | 20240612 | 141600 | 10827206200 | 33450 | 33400 | 33450 | 33400 | 233 |
| 309 | 20240612 | 141500 | 10819420950 | 33400 | 33450 | 33500 | 33400 | 2455 |
| 310 | 20240612 | 141400 | 10737334950 | 33450 | 33450 | 33500 | 33450 | 1160 |
| 311 | 20240612 | 141300 | 10698532900 | 33450 | 33450 | 33500 | 33450 | 551 |
| 312 | 20240612 | 141200 | 10680096750 | 33500 | 33450 | 33500 | 33450 | 1549 |
| 313 | 20240612 | 141100 | 10628220650 | 33450 | 33450 | 33500 | 33450 | 312 |
| 314 | 20240612 | 141000 | 10617783950 | 33450 | 33450 | 33500 | 33450 | 173 |
| 315 | 20240612 | 140900 | 10611996600 | 33450 | 33450 | 33500 | 33400 | 1263 |
| 316 | 20240612 | 140800 | 10569749350 | 33450 | 33450 | 33500 | 33450 | 1467 |
| 317 | 20240612 | 140700 | 10520669100 | 33450 | 33450 | 33500 | 33450 | 473 |
| 318 | 20240612 | 140600 | 10504838100 | 33450 | 33450 | 33500 | 33450 | 435 |
| 319 | 20240612 | 140500 | 10490271400 | 33450 | 33450 | 33500 | 33450 | 835 |
| 320 | 20240612 | 140400 | 10462339700 | 33450 | 33500 | 33500 | 33400 | 1908 |
| 321 | 20240612 | 140300 | 10398517000 | 33500 | 33400 | 33500 | 33400 | 766 |
| 322 | 20240612 | 140200 | 10372893200 | 33450 | 33500 | 33500 | 33400 | 1928 |
| 323 | 20240612 | 140100 | 10308417600 | 33450 | 33450 | 33500 | 33450 | 534 |
| 324 | 20240612 | 140000 | 10290551650 | 33500 | 33500 | 33500 | 33450 | 5445 |
| 325 | 20240612 | 135900 | 10108180400 | 33500 | 33500 | 33550 | 33500 | 2202 |
| 326 | 20240612 | 135800 | 10034413350 | 33500 | 33550 | 33550 | 33500 | 1671 |
| 327 | 20240612 | 135700 | 9978430800 | 33550 | 33550 | 33550 | 33500 | 253 |
| 328 | 20240612 | 135600 | 9969945500 | 33550 | 33550 | 33600 | 33500 | 3128 |
| 329 | 20240612 | 135500 | 9865008050 | 33550 | 33550 | 33550 | 33550 | 348 |
| 330 | 20240612 | 135400 | 9853332650 | 33550 | 33600 | 33600 | 33550 | 1191 |
| 331 | 20240612 | 135300 | 9813374000 | 33600 | 33550 | 33600 | 33550 | 995 |
| 332 | 20240612 | 135200 | 9779966700 | 33600 | 33600 | 33600 | 33550 | 144 |
| 333 | 20240612 | 135100 | 9775135400 | 33550 | 33600 | 33600 | 33550 | 1258 |
| 334 | 20240612 | 135000 | 9732925900 | 33600 | 33650 | 33650 | 33550 | 4252 |
| 335 | 20240612 | 134900 | 9590036500 | 33650 | 33600 | 33650 | 33600 | 687 |
| 336 | 20240612 | 134800 | 9566941600 | 33650 | 33650 | 33700 | 33600 | 5531 |
| 337 | 20240612 | 134700 | 9380877800 | 33650 | 33700 | 33700 | 33650 | 7619 |
| 338 | 20240612 | 134600 | 9124189550 | 33750 | 33750 | 33750 | 33700 | 97 |
| 339 | 20240612 | 134500 | 9120919850 | 33750 | 33700 | 33750 | 33700 | 595 |
| 340 | 20240612 | 134400 | 9100855000 | 33700 | 33700 | 33700 | 33700 | 227 |
| 341 | 20240612 | 134300 | 9093205100 | 33700 | 33700 | 33800 | 33700 | 431 |
| 342 | 20240612 | 134200 | 9078660100 | 33750 | 33750 | 33750 | 33700 | 294 |
| 343 | 20240612 | 134100 | 9068742150 | 33700 | 33750 | 33750 | 33700 | 1360 |
| 344 | 20240612 | 134000 | 9022849850 | 33700 | 33700 | 33750 | 33700 | 604 |
| 345 | 20240612 | 133900 | 9002491050 | 33700 | 33750 | 33750 | 33700 | 1501 |
| 346 | 20240612 | 133800 | 8951900550 | 33700 | 33700 | 33750 | 33700 | 320 |
| 347 | 20240612 | 133700 | 8941110450 | 33700 | 33700 | 33750 | 33700 | 225 |
| 348 | 20240612 | 133600 | 8933525150 | 33750 | 33700 | 33750 | 33700 | 796 |
| 349 | 20240612 | 133500 | 8906691500 | 33700 | 33700 | 33750 | 33700 | 972 |
| 350 | 20240612 | 133400 | 8873928000 | 33700 | 33700 | 33750 | 33700 | 496 |
| 351 | 20240612 | 133300 | 8857201200 | 33700 | 33700 | 33800 | 33700 | 617 |
| 352 | 20240612 | 133200 | 8836403550 | 33750 | 33800 | 33800 | 33750 | 3079 |
| 353 | 20240612 | 133100 | 8732485600 | 33800 | 33800 | 33800 | 33750 | 1125 |
| 354 | 20240612 | 133000 | 8694513750 | 33750 | 33750 | 33800 | 33750 | 217 |
| 355 | 20240612 | 132900 | 8687188550 | 33800 | 33850 | 33850 | 33800 | 14 |
| 356 | 20240612 | 132800 | 8686715300 | 33750 | 33750 | 33800 | 33750 | 1433 |
| 357 | 20240612 | 132700 | 8638345400 | 33800 | 33800 | 33800 | 33750 | 7153 |
| 358 | 20240612 | 132600 | 8396692000 | 33800 | 33800 | 33850 | 33800 | 166 |
| 359 | 20240612 | 132500 | 8391081050 | 33800 | 33800 | 33800 | 33800 | 56 |
| 360 | 20240612 | 132400 | 8389188250 | 33800 | 33800 | 33850 | 33800 | 142 |
| 361 | 20240612 | 132300 | 8384388400 | 33800 | 33850 | 33850 | 33800 | 605 |
| 362 | 20240612 | 132200 | 8363929400 | 33850 | 33800 | 33850 | 33800 | 386 |
| 363 | 20240612 | 132100 | 8350866200 | 33800 | 33800 | 33800 | 33800 | 37 |
| 364 | 20240612 | 132000 | 8349615600 | 33800 | 33800 | 33800 | 33800 | 940 |
| 365 | 20240612 | 131900 | 8317843600 | 33800 | 33850 | 33850 | 33800 | 86 |
| 366 | 20240612 | 131800 | 8314933900 | 33800 | 33800 | 33850 | 33800 | 246 |
| 367 | 20240612 | 131700 | 8306617650 | 33850 | 33850 | 33850 | 33800 | 121 |
| 368 | 20240612 | 131600 | 8302527750 | 33800 | 33800 | 33800 | 33800 | 222 |
| 369 | 20240612 | 131500 | 8295024150 | 33800 | 33850 | 33850 | 33800 | 734 |
| 370 | 20240612 | 131400 | 8270209700 | 33850 | 33850 | 33850 | 33800 | 322 |
| 371 | 20240612 | 131300 | 8259323800 | 33850 | 33800 | 33850 | 33800 | 39 |
| 372 | 20240612 | 131200 | 8258005550 | 33800 | 33800 | 33850 | 33800 | 33 |
| 373 | 20240612 | 131100 | 8256889500 | 33850 | 33850 | 33900 | 33850 | 1078 |
| 374 | 20240612 | 131000 | 8220399050 | 33850 | 33850 | 33900 | 33850 | 22 |
| 375 | 20240612 | 130900 | 8219654100 | 33850 | 33900 | 33900 | 33850 | 321 |
| 376 | 20240612 | 130800 | 8208788000 | 33850 | 33850 | 33900 | 33850 | 39 |
| 377 | 20240612 | 130700 | 8207466850 | 33850 | 33850 | 33850 | 33800 | 881 |
| 378 | 20240612 | 130600 | 8177648250 | 33850 | 33800 | 33850 | 33800 | 122 |
| 379 | 20240612 | 130500 | 8173519750 | 33800 | 33800 | 33850 | 33800 | 146 |
| 380 | 20240612 | 130400 | 8168583700 | 33800 | 33900 | 33900 | 33800 | 361 |
| 381 | 20240612 | 130300 | 8156352400 | 33850 | 33800 | 33850 | 33800 | 792 |
| 382 | 20240612 | 130200 | 8129550250 | 33800 | 33800 | 33800 | 33800 | 75 |
| 383 | 20240612 | 130100 | 8127015250 | 33800 | 33850 | 33850 | 33800 | 339 |
| 384 | 20240612 | 130000 | 8115556250 | 33800 | 33800 | 33850 | 33800 | 540 |
| 385 | 20240612 | 125900 | 8097298250 | 33850 | 33850 | 33850 | 33800 | 160 |
| 386 | 20240612 | 125800 | 8091882800 | 33850 | 33800 | 33850 | 33800 | 112 |
| 387 | 20240612 | 125700 | 8088095850 | 33800 | 33800 | 33850 | 33800 | 132 |
| 388 | 20240612 | 125600 | 8083628700 | 33850 | 33850 | 33850 | 33800 | 1343 |
| 389 | 20240612 | 125500 | 8038168850 | 33800 | 33850 | 33850 | 33800 | 510 |
| 390 | 20240612 | 125400 | 8020918150 | 33850 | 33850 | 33850 | 33850 | 787 |
| 391 | 20240612 | 125300 | 7994278200 | 33850 | 33850 | 33900 | 33850 | 220 |
| 392 | 20240612 | 125200 | 7986830250 | 33900 | 33900 | 33900 | 33850 | 193 |
| 393 | 20240612 | 125100 | 7980297050 | 33850 | 33850 | 33850 | 33850 | 143 |
| 394 | 20240612 | 125000 | 7975456500 | 33850 | 33850 | 33900 | 33850 | 259 |
| 395 | 20240612 | 124900 | 7966681800 | 33850 | 33850 | 33850 | 33850 | 314 |
| 396 | 20240612 | 124800 | 7956052900 | 33850 | 33850 | 33850 | 33850 | 247 |
| 397 | 20240612 | 124700 | 7947691950 | 33850 | 33850 | 33900 | 33850 | 2683 |
| 398 | 20240612 | 124600 | 7856837050 | 33800 | 33800 | 33850 | 33800 | 1664 |
| 399 | 20240612 | 124500 | 7800589850 | 33800 | 33800 | 33800 | 33800 | 18 |
| 400 | 20240612 | 124400 | 7799981450 | 33800 | 33800 | 33850 | 33800 | 371 |
| 401 | 20240612 | 124300 | 7787441400 | 33800 | 33850 | 33850 | 33800 | 243 |
| 402 | 20240612 | 124200 | 7779217200 | 33850 | 33850 | 33850 | 33850 | 16 |
| 403 | 20240612 | 124100 | 7778675600 | 33850 | 33850 | 33900 | 33850 | 806 |
| 404 | 20240612 | 124000 | 7751392200 | 33850 | 33850 | 33850 | 33800 | 305 |
| 405 | 20240612 | 123900 | 7741068000 | 33800 | 33800 | 33800 | 33800 | 140 |
| 406 | 20240612 | 123800 | 7736336000 | 33850 | 33850 | 33850 | 33800 | 1054 |
| 407 | 20240612 | 123700 | 7700658650 | 33850 | 33850 | 33850 | 33850 | 175 |
| 408 | 20240612 | 123600 | 7694734900 | 33850 | 33850 | 33850 | 33850 | 23 |
| 409 | 20240612 | 123500 | 7693956350 | 33900 | 33800 | 33900 | 33800 | 1196 |
| 410 | 20240612 | 123400 | 7653471650 | 33800 | 33800 | 33850 | 33800 | 231 |
| 411 | 20240612 | 123300 | 7645654750 | 33800 | 33850 | 33850 | 33800 | 28 |
| 412 | 20240612 | 123200 | 7644707450 | 33800 | 33850 | 33850 | 33800 | 764 |
| 413 | 20240612 | 123100 | 7618848250 | 33800 | 33800 | 33850 | 33800 | 1563 |
| 414 | 20240612 | 123000 | 7566009600 | 33850 | 33900 | 33900 | 33850 | 2217 |
| 415 | 20240612 | 122900 | 7490963950 | 33900 | 33900 | 33900 | 33850 | 114 |
| 416 | 20240612 | 122800 | 7487102300 | 33900 | 33850 | 33900 | 33850 | 203 |
| 417 | 20240612 | 122700 | 7480229150 | 33850 | 33850 | 33900 | 33850 | 1305 |
| 418 | 20240612 | 122600 | 7436004750 | 33850 | 33850 | 33900 | 33850 | 253 |
| 419 | 20240612 | 122500 | 7427440200 | 33850 | 33900 | 33900 | 33850 | 37 |
| 420 | 20240612 | 122400 | 7426186950 | 33900 | 33850 | 33900 | 33850 | 41 |
| 421 | 20240612 | 122300 | 7424799050 | 33900 | 33850 | 33900 | 33850 | 472 |
| 422 | 20240612 | 122200 | 7408819000 | 33850 | 33900 | 33900 | 33850 | 1231 |
| 423 | 20240612 | 122100 | 7367149150 | 33900 | 33900 | 33900 | 33850 | 2352 |
| 424 | 20240612 | 122000 | 7287416700 | 33900 | 33900 | 33950 | 33900 | 489 |
| 425 | 20240612 | 121900 | 7270839050 | 33900 | 33950 | 33950 | 33900 | 95 |
| 426 | 20240612 | 121800 | 7267617550 | 33900 | 33900 | 33900 | 33900 | 365 |
| 427 | 20240612 | 121700 | 7255244050 | 33950 | 33900 | 33950 | 33900 | 427 |
| 428 | 20240612 | 121600 | 7240767900 | 33900 | 33900 | 33900 | 33900 | 360 |
| 429 | 20240612 | 121500 | 7228563900 | 33900 | 33900 | 33950 | 33900 | 115 |
| 430 | 20240612 | 121400 | 7224663300 | 33900 | 33900 | 33900 | 33900 | 16 |
| 431 | 20240612 | 121300 | 7224120900 | 33900 | 33900 | 33950 | 33900 | 79 |
| 432 | 20240612 | 121200 | 7221439250 | 33900 | 33950 | 33950 | 33900 | 66 |
| 433 | 20240612 | 121100 | 7219199350 | 33900 | 33900 | 33950 | 33900 | 99 |
| 434 | 20240612 | 121000 | 7215842000 | 33900 | 33950 | 34000 | 33900 | 275 |
| 435 | 20240612 | 120900 | 7206506000 | 33950 | 33950 | 34000 | 33900 | 605 |
| 436 | 20240612 | 120800 | 7185963600 | 33900 | 33950 | 33950 | 33900 | 354 |
| 437 | 20240612 | 120700 | 7173958650 | 33900 | 33900 | 33950 | 33900 | 365 |
| 438 | 20240612 | 120600 | 7161582600 | 33900 | 34000 | 34000 | 33900 | 2142 |
| 439 | 20240612 | 120500 | 7088902650 | 34000 | 34000 | 34050 | 33950 | 71 |
| 440 | 20240612 | 120400 | 7086489050 | 34000 | 34000 | 34050 | 34000 | 548 |
| 441 | 20240612 | 120300 | 7067857000 | 34000 | 34100 | 34150 | 33950 | 3943 |
| 442 | 20240612 | 120200 | 6933781500 | 34100 | 34150 | 34150 | 34100 | 58 |
| 443 | 20240612 | 120100 | 6931803350 | 34150 | 34150 | 34150 | 34100 | 535 |
| 444 | 20240612 | 120000 | 6913534650 | 34150 | 34200 | 34200 | 34150 | 129 |
| 445 | 20240612 | 115900 | 6909124300 | 34150 | 34200 | 34200 | 34150 | 118 |
| 446 | 20240612 | 115800 | 6905092100 | 34200 | 34150 | 34200 | 34150 | 407 |
| 447 | 20240612 | 115700 | 6891190250 | 34150 | 34100 | 34150 | 34050 | 1358 |
| 448 | 20240612 | 115600 | 6844884400 | 34100 | 34100 | 34100 | 34050 | 702 |
| 449 | 20240612 | 115500 | 6820976300 | 34050 | 34100 | 34100 | 34050 | 121 |
| 450 | 20240612 | 115400 | 6816851050 | 34100 | 34050 | 34100 | 34050 | 43 |
| 451 | 20240612 | 115300 | 6815385350 | 34100 | 34100 | 34100 | 34050 | 628 |
| 452 | 20240612 | 115200 | 6793995600 | 34100 | 34100 | 34100 | 34050 | 84 |
| 453 | 20240612 | 115100 | 6791131850 | 34100 | 34100 | 34100 | 34050 | 94 |
| 454 | 20240612 | 115000 | 6787927350 | 34100 | 34100 | 34100 | 34050 | 165 |
| 455 | 20240612 | 114900 | 6782305900 | 34050 | 34100 | 34100 | 34050 | 115 |
| 456 | 20240612 | 114800 | 6778385250 | 34050 | 34100 | 34100 | 34050 | 162 |
| 457 | 20240612 | 114700 | 6772863950 | 34100 | 34100 | 34100 | 34050 | 130 |
| 458 | 20240612 | 114600 | 6768432100 | 34050 | 34100 | 34100 | 34050 | 121 |
| 459 | 20240612 | 114500 | 6764309400 | 34100 | 34100 | 34100 | 34050 | 47 |
| 460 | 20240612 | 114400 | 6762707250 | 34100 | 34100 | 34100 | 34050 | 142 |
| 461 | 20240612 | 114300 | 6757866100 | 34050 | 34100 | 34100 | 34050 | 374 |
| 462 | 20240612 | 114200 | 6745114050 | 34100 | 34050 | 34100 | 34050 | 1478 |
| 463 | 20240612 | 114100 | 6694785500 | 34000 | 34050 | 34050 | 34000 | 975 |
| 464 | 20240612 | 114000 | 6661588400 | 34050 | 34050 | 34050 | 34000 | 416 |
| 465 | 20240612 | 113900 | 6647434750 | 34000 | 34000 | 34050 | 34000 | 318 |
| 466 | 20240612 | 113800 | 6636621300 | 34000 | 34000 | 34050 | 34000 | 248 |
| 467 | 20240612 | 113700 | 6628187550 | 34000 | 34000 | 34050 | 34000 | 404 |
| 468 | 20240612 | 113600 | 6614448900 | 34000 | 34000 | 34050 | 34000 | 343 |
| 469 | 20240612 | 113500 | 6602785250 | 34000 | 34050 | 34050 | 34000 | 99 |
| 470 | 20240612 | 113400 | 6599417100 | 34000 | 34050 | 34050 | 34000 | 48 |
| 471 | 20240612 | 113300 | 6597783350 | 34000 | 34050 | 34050 | 34000 | 104 |
| 472 | 20240612 | 113200 | 6594244750 | 34000 | 34000 | 34050 | 34000 | 1271 |
| 473 | 20240612 | 113100 | 6550984800 | 34050 | 34000 | 34050 | 33950 | 90 |
| 474 | 20240612 | 113000 | 6547924600 | 34000 | 34000 | 34050 | 33950 | 3175 |
| 475 | 20240612 | 112900 | 6439961650 | 34000 | 33950 | 34000 | 33900 | 1335 |
| 476 | 20240612 | 112800 | 6394631300 | 33950 | 33950 | 33950 | 33900 | 248 |
| 477 | 20240612 | 112700 | 6386222150 | 33950 | 33950 | 33950 | 33900 | 117 |
| 478 | 20240612 | 112600 | 6382252500 | 33900 | 34000 | 34000 | 33900 | 185 |
| 479 | 20240612 | 112500 | 6375966050 | 34000 | 34000 | 34000 | 33900 | 1123 |
| 480 | 20240612 | 112400 | 6337870600 | 34000 | 34000 | 34000 | 33950 | 21 |
| 481 | 20240612 | 112300 | 6337157450 | 34000 | 33950 | 34000 | 33950 | 173 |
| 482 | 20240612 | 112200 | 6331275900 | 33950 | 33950 | 33950 | 33900 | 893 |
| 483 | 20240612 | 112100 | 6300960450 | 33950 | 33950 | 33950 | 33900 | 367 |
| 484 | 20240612 | 112000 | 6288516450 | 33900 | 33950 | 33950 | 33900 | 209 |
| 485 | 20240612 | 111900 | 6281429500 | 33950 | 33950 | 34000 | 33950 | 1410 |
| 486 | 20240612 | 111800 | 6233557450 | 33950 | 34000 | 34000 | 33950 | 90 |
| 487 | 20240612 | 111700 | 6230498400 | 34000 | 34000 | 34000 | 33950 | 182 |
| 488 | 20240612 | 111600 | 6224314150 | 34000 | 34000 | 34050 | 33950 | 1200 |
| 489 | 20240612 | 111500 | 6183524500 | 33950 | 34000 | 34000 | 33950 | 316 |
| 490 | 20240612 | 111400 | 6172790500 | 34000 | 34000 | 34000 | 33950 | 159 |
| 491 | 20240612 | 111300 | 6167384550 | 34000 | 34000 | 34050 | 34000 | 869 |
| 492 | 20240612 | 111200 | 6137836650 | 34000 | 34050 | 34050 | 34000 | 98 |
| 493 | 20240612 | 111100 | 6134502550 | 34050 | 34050 | 34050 | 34000 | 170 |
| 494 | 20240612 | 111000 | 6128719100 | 34050 | 34050 | 34050 | 34000 | 70 |
| 495 | 20240612 | 110900 | 6126336450 | 34050 | 34050 | 34050 | 34000 | 820 |
| 496 | 20240612 | 110800 | 6098447400 | 34000 | 34050 | 34050 | 34000 | 139 |
| 497 | 20240612 | 110700 | 6093715750 | 34050 | 34000 | 34050 | 34000 | 317 |
| 498 | 20240612 | 110600 | 6082929550 | 34000 | 34050 | 34100 | 34000 | 113 |
| 499 | 20240612 | 110500 | 6079083050 | 34100 | 34050 | 34100 | 34000 | 225 |
| 500 | 20240612 | 110400 | 6071421500 | 34100 | 34050 | 34150 | 33950 | 613 |
| 501 | 20240612 | 110300 | 6050566850 | 34100 | 34100 | 34100 | 33950 | 380 |
| 502 | 20240612 | 110200 | 6037620800 | 34100 | 34050 | 34100 | 33950 | 996 |
| 503 | 20240612 | 110100 | 6003696600 | 34050 | 34050 | 34100 | 34000 | 237 |
| 504 | 20240612 | 110000 | 5995627550 | 34100 | 34050 | 34100 | 34050 | 446 |
| 505 | 20240612 | 105900 | 5980436450 | 34050 | 34050 | 34100 | 34000 | 671 |
| 506 | 20240612 | 105800 | 5957590350 | 34050 | 34000 | 34100 | 33900 | 5763 |
| 507 | 20240612 | 105700 | 5761737100 | 34050 | 34050 | 34050 | 33950 | 2422 |
| 508 | 20240612 | 105600 | 5679480000 | 34050 | 34000 | 34050 | 33950 | 1820 |
| 509 | 20240612 | 105500 | 5617601050 | 33950 | 34100 | 34100 | 33950 | 18815 |
| 510 | 20240612 | 105400 | 4977883050 | 34050 | 34050 | 34100 | 34000 | 645 |
| 511 | 20240612 | 105300 | 4955919200 | 34100 | 34050 | 34100 | 34050 | 1530 |
| 512 | 20240612 | 105200 | 4903804100 | 34100 | 34100 | 34100 | 34050 | 771 |
| 513 | 20240612 | 105100 | 4877549750 | 34100 | 34150 | 34150 | 34050 | 2374 |
| 514 | 20240612 | 105000 | 4796607150 | 34100 | 34150 | 34150 | 34100 | 151 |
| 515 | 20240612 | 104900 | 4791452750 | 34150 | 34150 | 34200 | 34100 | 501 |
| 516 | 20240612 | 104800 | 4774356750 | 34100 | 34200 | 34200 | 34100 | 1131 |
| 517 | 20240612 | 104700 | 4735747450 | 34150 | 34200 | 34200 | 34150 | 370 |
| 518 | 20240612 | 104600 | 4723109950 | 34200 | 34200 | 34200 | 34150 | 68 |
| 519 | 20240612 | 104500 | 4720784950 | 34200 | 34150 | 34200 | 34150 | 191 |
| 520 | 20240612 | 104400 | 4714258800 | 34150 | 34200 | 34200 | 34150 | 347 |
| 521 | 20240612 | 104300 | 4702403650 | 34200 | 34150 | 34200 | 34150 | 204 |
| 522 | 20240612 | 104200 | 4695429350 | 34200 | 34150 | 34200 | 34150 | 140 |
| 523 | 20240612 | 104100 | 4690642550 | 34150 | 34250 | 34250 | 34150 | 613 |
| 524 | 20240612 | 104000 | 4669678550 | 34200 | 34250 | 34250 | 34200 | 484 |
| 525 | 20240612 | 103900 | 4653124100 | 34250 | 34150 | 34250 | 34150 | 218 |
| 526 | 20240612 | 103800 | 4645666550 | 34200 | 34250 | 34250 | 34200 | 613 |
| 527 | 20240612 | 103700 | 4624700350 | 34200 | 34200 | 34250 | 34200 | 267 |
| 528 | 20240612 | 103600 | 4615567550 | 34200 | 34200 | 34250 | 34200 | 517 |
| 529 | 20240612 | 103500 | 4597885600 | 34250 | 34150 | 34250 | 34150 | 485 |
| 530 | 20240612 | 103400 | 4581303600 | 34150 | 34200 | 34200 | 34150 | 392 |
| 531 | 20240612 | 103300 | 4567905850 | 34200 | 34150 | 34200 | 34150 | 293 |
| 532 | 20240612 | 103200 | 4557892900 | 34200 | 34150 | 34250 | 34150 | 772 |
| 533 | 20240612 | 103100 | 4531506000 | 34150 | 34200 | 34200 | 34150 | 466 |
| 534 | 20240612 | 103000 | 4515579200 | 34200 | 34250 | 34250 | 34200 | 1865 |
| 535 | 20240612 | 102900 | 4451785200 | 34300 | 34350 | 34350 | 34250 | 1013 |
| 536 | 20240612 | 102800 | 4417064100 | 34350 | 34350 | 34350 | 34300 | 70 |
| 537 | 20240612 | 102700 | 4414660200 | 34300 | 34350 | 34400 | 34300 | 89 |
| 538 | 20240612 | 102600 | 4411603850 | 34400 | 34350 | 34400 | 34300 | 941 |
| 539 | 20240612 | 102500 | 4379311650 | 34400 | 34350 | 34400 | 34350 | 190 |
| 540 | 20240612 | 102400 | 4372783500 | 34350 | 34350 | 34400 | 34300 | 312 |
| 541 | 20240612 | 102300 | 4362066450 | 34350 | 34350 | 34400 | 34300 | 52 |
| 542 | 20240612 | 102200 | 4360280650 | 34350 | 34300 | 34400 | 34300 | 138 |
| 543 | 20240612 | 102100 | 4355541100 | 34400 | 34450 | 34450 | 34300 | 854 |
| 544 | 20240612 | 102000 | 4326211800 | 34450 | 34250 | 34450 | 34250 | 310 |
| 545 | 20240612 | 101900 | 4315560500 | 34250 | 34500 | 34500 | 34250 | 3513 |
| 546 | 20240612 | 101800 | 4194932600 | 34500 | 34450 | 34500 | 34450 | 233 |
| 547 | 20240612 | 101700 | 4186899000 | 34450 | 34500 | 34500 | 34400 | 310 |
| 548 | 20240612 | 101600 | 4176216900 | 34450 | 34450 | 34500 | 34450 | 94 |
| 549 | 20240612 | 101500 | 4172976500 | 34450 | 34450 | 34450 | 34400 | 212 |
| 550 | 20240612 | 101400 | 4165673400 | 34450 | 34350 | 34450 | 34350 | 406 |
| 551 | 20240612 | 101300 | 4151704050 | 34350 | 34400 | 34400 | 34350 | 1484 |
| 552 | 20240612 | 101200 | 4100720300 | 34400 | 34350 | 34400 | 34350 | 167 |
| 553 | 20240612 | 101100 | 4094980850 | 34400 | 34350 | 34400 | 34350 | 187 |
| 554 | 20240612 | 101000 | 4088548650 | 34350 | 34400 | 34400 | 34350 | 56 |
| 555 | 20240612 | 100900 | 4086623150 | 34400 | 34450 | 34450 | 34350 | 1668 |
| 556 | 20240612 | 100800 | 4029264700 | 34450 | 34500 | 34500 | 34450 | 1117 |
| 557 | 20240612 | 100700 | 3990770150 | 34500 | 34450 | 34500 | 34450 | 916 |
| 558 | 20240612 | 100600 | 3959204550 | 34450 | 34400 | 34450 | 34350 | 447 |
| 559 | 20240612 | 100500 | 3943832250 | 34350 | 34300 | 34400 | 34300 | 413 |
| 560 | 20240612 | 100400 | 3929647000 | 34350 | 34300 | 34350 | 34250 | 884 |
| 561 | 20240612 | 100300 | 3899307550 | 34300 | 34250 | 34300 | 34250 | 487 |
| 562 | 20240612 | 100200 | 3882605900 | 34200 | 34300 | 34350 | 34200 | 1318 |
| 563 | 20240612 | 100100 | 3837449900 | 34300 | 34300 | 34350 | 34250 | 750 |
| 564 | 20240612 | 100000 | 3811722600 | 34350 | 34400 | 34400 | 34350 | 437 |
| 565 | 20240612 | 095900 | 3796701550 | 34400 | 34350 | 34450 | 34350 | 575 |
| 566 | 20240612 | 095800 | 3776917350 | 34350 | 34350 | 34400 | 34250 | 907 |
| 567 | 20240612 | 095700 | 3745779600 | 34350 | 34450 | 34450 | 34250 | 1373 |
| 568 | 20240612 | 095600 | 3698647450 | 34450 | 34400 | 34450 | 34350 | 352 |
| 569 | 20240612 | 095500 | 3686538600 | 34400 | 34450 | 34450 | 34300 | 2411 |
| 570 | 20240612 | 095400 | 3603815100 | 34450 | 34350 | 34450 | 34300 | 495 |
| 571 | 20240612 | 095300 | 3586819150 | 34350 | 34350 | 34350 | 34300 | 385 |
| 572 | 20240612 | 095200 | 3573596050 | 34350 | 34450 | 34450 | 34300 | 987 |
| 573 | 20240612 | 095100 | 3539705150 | 34450 | 34550 | 34550 | 34450 | 441 |
| 574 | 20240612 | 095000 | 3524497250 | 34500 | 34550 | 34550 | 34500 | 110 |
| 575 | 20240612 | 094900 | 3520697550 | 34550 | 34550 | 34550 | 34500 | 82 |
| 576 | 20240612 | 094800 | 3517865650 | 34550 | 34550 | 34600 | 34550 | 2887 |
| 577 | 20240612 | 094700 | 3418007300 | 34600 | 34500 | 34600 | 34500 | 1933 |
| 578 | 20240612 | 094600 | 3351272200 | 34500 | 34300 | 34500 | 34300 | 1180 |
| 579 | 20240612 | 094500 | 3310693200 | 34300 | 34250 | 34300 | 34250 | 723 |
| 580 | 20240612 | 094400 | 3285920000 | 34250 | 34300 | 34350 | 34250 | 480 |
| 581 | 20240612 | 094300 | 3269467850 | 34350 | 34300 | 34350 | 34300 | 1061 |
| 582 | 20240612 | 094200 | 3233065100 | 34300 | 34400 | 34400 | 34300 | 90 |
| 583 | 20240612 | 094100 | 3229972900 | 34400 | 34450 | 34500 | 34250 | 1558 |
| 584 | 20240612 | 094000 | 3176380350 | 34450 | 34450 | 34450 | 34300 | 212 |
| 585 | 20240612 | 093900 | 3169088000 | 34450 | 34250 | 34450 | 34250 | 1126 |
| 586 | 20240612 | 093800 | 3130419150 | 34350 | 34350 | 34350 | 34200 | 1744 |
| 587 | 20240612 | 093700 | 3070619850 | 34300 | 34400 | 34450 | 34300 | 1311 |
| 588 | 20240612 | 093600 | 3025567450 | 34400 | 34500 | 34500 | 34400 | 1300 |
| 589 | 20240612 | 093500 | 2980822050 | 34500 | 34450 | 34500 | 34450 | 154 |
| 590 | 20240612 | 093400 | 2975511500 | 34500 | 34450 | 34500 | 34400 | 278 |
| 591 | 20240612 | 093300 | 2965934550 | 34500 | 34450 | 34500 | 34400 | 158 |
| 592 | 20240612 | 093200 | 2960496050 | 34450 | 34250 | 34450 | 34200 | 1536 |
| 593 | 20240612 | 093100 | 2907778950 | 34300 | 34250 | 34300 | 34200 | 770 |
| 594 | 20240612 | 093000 | 2881406700 | 34250 | 34550 | 34550 | 34250 | 8790 |
| 595 | 20240612 | 092900 | 2579028450 | 34550 | 34550 | 34550 | 34450 | 305 |
| 596 | 20240612 | 092800 | 2568497100 | 34450 | 34500 | 34550 | 34400 | 4595 |
| 597 | 20240612 | 092700 | 2410265350 | 34500 | 34600 | 34650 | 34500 | 601 |
| 598 | 20240612 | 092600 | 2389468900 | 34600 | 34750 | 34750 | 34500 | 3375 |
| 599 | 20240612 | 092500 | 2272564300 | 34700 | 34750 | 34750 | 34700 | 301 |
| 600 | 20240612 | 092400 | 2262109000 | 34750 | 34700 | 34750 | 34700 | 491 |
| 601 | 20240612 | 092300 | 2245051350 | 34700 | 34650 | 34750 | 34650 | 2750 |
| 602 | 20240612 | 092200 | 2149619000 | 34650 | 34700 | 34700 | 34650 | 1025 |
| 603 | 20240612 | 092100 | 2114087750 | 34700 | 34550 | 34700 | 34550 | 3376 |
| 604 | 20240612 | 092000 | 1997159200 | 34550 | 34500 | 34600 | 34500 | 597 |
| 605 | 20240612 | 091900 | 1976532800 | 34500 | 34550 | 34550 | 34500 | 353 |
| 606 | 20240612 | 091800 | 1964348550 | 34550 | 34500 | 34600 | 34450 | 788 |
| 607 | 20240612 | 091700 | 1937150050 | 34500 | 34650 | 34650 | 34450 | 1845 |
| 608 | 20240612 | 091600 | 1873413100 | 34650 | 34600 | 34650 | 34600 | 1800 |
| 609 | 20240612 | 091500 | 1811126200 | 34600 | 34550 | 34650 | 34450 | 3369 |
| 610 | 20240612 | 091400 | 1694744950 | 34500 | 34400 | 34500 | 34400 | 1525 |
| 611 | 20240612 | 091300 | 1642191700 | 34450 | 34600 | 34600 | 34400 | 1577 |
| 612 | 20240612 | 091200 | 1587744550 | 34600 | 34500 | 34600 | 34500 | 1988 |
| 613 | 20240612 | 091100 | 1519037050 | 34550 | 34500 | 34550 | 34300 | 942 |
| 614 | 20240612 | 091000 | 1486567300 | 34500 | 34550 | 34550 | 34400 | 1193 |
| 615 | 20240612 | 090900 | 1445450700 | 34550 | 34500 | 34550 | 34500 | 687 |
| 616 | 20240612 | 090800 | 1421719550 | 34500 | 34300 | 34600 | 34300 | 2760 |
| 617 | 20240612 | 090700 | 1326682800 | 34350 | 33950 | 34350 | 33950 | 2089 |
| 618 | 20240612 | 090600 | 1255381550 | 33950 | 34150 | 34250 | 33850 | 10296 |
| 619 | 20240612 | 090500 | 905572850 | 34100 | 34350 | 34450 | 34100 | 6353 |
| 620 | 20240612 | 090400 | 687957100 | 34400 | 34600 | 34600 | 34400 | 1983 |
| 621 | 20240612 | 090300 | 619564700 | 34500 | 34450 | 34600 | 34400 | 2791 |
| 622 | 20240612 | 090200 | 523191950 | 34450 | 34450 | 34550 | 34300 | 2506 |
| 623 | 20240612 | 090100 | 436863800 | 34450 | 34850 | 34850 | 34300 | 6096 |
| 624 | 20240612 | 090000 | 226084500 | 34850 | 35000 | 35000 | 34550 | 6333 |