34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 192000 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 64455 |
| 3 | 20240614 | 191900 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 4 | 20240614 | 191800 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 5 | 20240614 | 191700 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 6 | 20240614 | 191600 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 7 | 20240614 | 191500 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 8 | 20240614 | 191400 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 9 | 20240614 | 191300 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 10 | 20240614 | 191200 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 11 | 20240614 | 191100 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 12 | 20240614 | 191000 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 13 | 20240614 | 190900 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 14 | 20240614 | 190800 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 15 | 20240614 | 190700 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 16 | 20240614 | 190600 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 17 | 20240614 | 190500 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 18 | 20240614 | 190400 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 19 | 20240614 | 190300 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 20 | 20240614 | 190200 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 21 | 20240614 | 190100 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 22 | 20240614 | 190000 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 23 | 20240614 | 185900 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 24 | 20240614 | 185800 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 25 | 20240614 | 185700 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 26 | 20240614 | 185600 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 27 | 20240614 | 185500 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 28 | 20240614 | 185400 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 29 | 20240614 | 185300 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 30 | 20240614 | 185200 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 31 | 20240614 | 185100 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 32 | 20240614 | 185000 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 64455 |
| 33 | 20240614 | 184900 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 34 | 20240614 | 184800 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 35 | 20240614 | 184700 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 36 | 20240614 | 184600 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 37 | 20240614 | 184500 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 38 | 20240614 | 184400 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 39 | 20240614 | 184300 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 40 | 20240614 | 184200 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 41 | 20240614 | 184100 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 42 | 20240614 | 184000 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 43 | 20240614 | 183900 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 44 | 20240614 | 183800 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 45 | 20240614 | 183700 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 46 | 20240614 | 183600 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 47 | 20240614 | 183500 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 48 | 20240614 | 183400 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 49 | 20240614 | 183300 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 50 | 20240614 | 183200 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 51 | 20240614 | 183100 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 52 | 20240614 | 183000 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 53 | 20240614 | 182900 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 54 | 20240614 | 182800 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 55 | 20240614 | 182700 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 56 | 20240614 | 182600 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 57 | 20240614 | 182500 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 58 | 20240614 | 182400 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 59 | 20240614 | 182300 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 60 | 20240614 | 182200 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 61 | 20240614 | 182100 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 62 | 20240614 | 182000 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 64455 |
| 63 | 20240614 | 181900 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 64 | 20240614 | 181800 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 65 | 20240614 | 181700 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 66 | 20240614 | 181600 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 67 | 20240614 | 181500 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 68 | 20240614 | 181400 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 69 | 20240614 | 181300 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 70 | 20240614 | 181200 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 71 | 20240614 | 181100 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 72 | 20240614 | 181000 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 73 | 20240614 | 180900 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 74 | 20240614 | 180800 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 75 | 20240614 | 180700 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 76 | 20240614 | 180600 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 77 | 20240614 | 180500 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 78 | 20240614 | 180400 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 79 | 20240614 | 180300 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 80 | 20240614 | 180200 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 81 | 20240614 | 180100 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 82 | 20240614 | 180000 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 83 | 20240614 | 175900 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 84 | 20240614 | 175800 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 85 | 20240614 | 175700 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 86 | 20240614 | 175600 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 87 | 20240614 | 175500 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 88 | 20240614 | 175400 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 89 | 20240614 | 175300 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 90 | 20240614 | 175200 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 91 | 20240614 | 175100 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 92 | 20240614 | 175000 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 64455 |
| 93 | 20240614 | 174900 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 94 | 20240614 | 174800 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 95 | 20240614 | 174700 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 96 | 20240614 | 174600 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 97 | 20240614 | 174500 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 98 | 20240614 | 174400 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 99 | 20240614 | 174300 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 100 | 20240614 | 174200 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 101 | 20240614 | 174100 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 102 | 20240614 | 174000 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 103 | 20240614 | 173900 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 104 | 20240614 | 173800 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 105 | 20240614 | 173700 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 106 | 20240614 | 173600 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 107 | 20240614 | 173500 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 108 | 20240614 | 173400 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 109 | 20240614 | 173300 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 110 | 20240614 | 173200 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 111 | 20240614 | 173100 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 112 | 20240614 | 173000 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 113 | 20240614 | 172900 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 114 | 20240614 | 172800 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 115 | 20240614 | 172700 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 116 | 20240614 | 172600 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 117 | 20240614 | 172500 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 118 | 20240614 | 172400 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 119 | 20240614 | 172300 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 120 | 20240614 | 172200 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 121 | 20240614 | 172100 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 122 | 20240614 | 172000 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 64455 |
| 123 | 20240614 | 171900 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 124 | 20240614 | 171800 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 125 | 20240614 | 171700 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 126 | 20240614 | 171600 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 127 | 20240614 | 171500 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 128 | 20240614 | 171400 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 129 | 20240614 | 171300 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 130 | 20240614 | 171200 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 131 | 20240614 | 171100 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 132 | 20240614 | 171000 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 133 | 20240614 | 170900 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 134 | 20240614 | 170800 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 135 | 20240614 | 170700 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 136 | 20240614 | 170600 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 137 | 20240614 | 170500 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 138 | 20240614 | 170400 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 139 | 20240614 | 170300 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 140 | 20240614 | 170200 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 141 | 20240614 | 170100 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 142 | 20240614 | 170000 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 143 | 20240614 | 165900 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 144 | 20240614 | 165800 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 145 | 20240614 | 165700 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 146 | 20240614 | 165600 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 147 | 20240614 | 165500 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 148 | 20240614 | 165400 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 149 | 20240614 | 165300 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 150 | 20240614 | 165200 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 151 | 20240614 | 165100 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 152 | 20240614 | 165000 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 64455 |
| 153 | 20240614 | 164900 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 154 | 20240614 | 164800 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 155 | 20240614 | 164700 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 156 | 20240614 | 164600 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 157 | 20240614 | 164500 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 158 | 20240614 | 164400 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 159 | 20240614 | 164300 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 160 | 20240614 | 164200 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 161 | 20240614 | 164100 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 162 | 20240614 | 164000 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 163 | 20240614 | 163900 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 164 | 20240614 | 163800 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 165 | 20240614 | 163700 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 166 | 20240614 | 163600 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 167 | 20240614 | 163500 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 168 | 20240614 | 163400 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 169 | 20240614 | 163300 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 170 | 20240614 | 163200 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 171 | 20240614 | 163100 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 172 | 20240614 | 163000 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 173 | 20240614 | 162900 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 174 | 20240614 | 162800 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 175 | 20240614 | 162700 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 176 | 20240614 | 162600 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 177 | 20240614 | 162500 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 178 | 20240614 | 162400 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 179 | 20240614 | 162300 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 180 | 20240614 | 162200 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 181 | 20240614 | 162100 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 182 | 20240614 | 162000 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 64455 |
| 183 | 20240614 | 161900 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 184 | 20240614 | 161800 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 185 | 20240614 | 161700 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 186 | 20240614 | 161600 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 187 | 20240614 | 161500 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 188 | 20240614 | 161400 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 189 | 20240614 | 161300 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 190 | 20240614 | 161200 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 191 | 20240614 | 161100 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 192 | 20240614 | 161000 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 193 | 20240614 | 160900 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 194 | 20240614 | 160800 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 195 | 20240614 | 160700 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 196 | 20240614 | 160600 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 197 | 20240614 | 160500 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 198 | 20240614 | 160400 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 199 | 20240614 | 160300 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 200 | 20240614 | 160200 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 201 | 20240614 | 160100 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 202 | 20240614 | 160000 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 203 | 20240614 | 155900 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 204 | 20240614 | 155800 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 205 | 20240614 | 155700 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 206 | 20240614 | 155600 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 207 | 20240614 | 155500 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 208 | 20240614 | 155400 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 209 | 20240614 | 155300 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 210 | 20240614 | 155200 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 211 | 20240614 | 155100 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 212 | 20240614 | 155000 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 64455 |
| 213 | 20240614 | 154900 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 214 | 20240614 | 154800 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 215 | 20240614 | 154700 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 216 | 20240614 | 154600 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 217 | 20240614 | 154500 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 218 | 20240614 | 154400 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 219 | 20240614 | 154300 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 220 | 20240614 | 154200 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 221 | 20240614 | 154100 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 222 | 20240614 | 154000 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 223 | 20240614 | 153900 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 224 | 20240614 | 153800 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 225 | 20240614 | 153700 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 226 | 20240614 | 153600 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 227 | 20240614 | 153500 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 228 | 20240614 | 153400 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 229 | 20240614 | 153300 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 230 | 20240614 | 153200 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 231 | 20240614 | 153100 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 232 | 20240614 | 153000 | 48619850500 | 38700 | 38700 | 38700 | 38700 | 64455 |
| 233 | 20240614 | 152900 | 46125442000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 234 | 20240614 | 152800 | 46125442000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 235 | 20240614 | 152700 | 46125442000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 236 | 20240614 | 152600 | 46125442000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 237 | 20240614 | 152500 | 46125442000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 238 | 20240614 | 152400 | 46125442000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 239 | 20240614 | 152300 | 46125442000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 240 | 20240614 | 152200 | 46125442000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 241 | 20240614 | 152100 | 46125442000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 242 | 20240614 | 152000 | 46125442000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 243 | 20240614 | 151900 | 46125442000 | 38800 | 38700 | 38800 | 38700 | 6157 |
| 244 | 20240614 | 151800 | 45886713550 | 38700 | 38750 | 38800 | 38700 | 6922 |
| 245 | 20240614 | 151700 | 45618547850 | 38750 | 38800 | 38800 | 38750 | 2305 |
| 246 | 20240614 | 151600 | 45529204550 | 38750 | 38750 | 38800 | 38750 | 2090 |
| 247 | 20240614 | 151500 | 45448176000 | 38750 | 38750 | 38800 | 38700 | 1337 |
| 248 | 20240614 | 151400 | 45396335150 | 38750 | 38750 | 38800 | 38700 | 5069 |
| 249 | 20240614 | 151300 | 45199862400 | 38750 | 38750 | 38800 | 38700 | 6733 |
| 250 | 20240614 | 151200 | 44938919400 | 38750 | 38800 | 38800 | 38750 | 2293 |
| 251 | 20240614 | 151100 | 44850021300 | 38800 | 38750 | 38800 | 38750 | 2522 |
| 252 | 20240614 | 151000 | 44752212700 | 38800 | 38800 | 38800 | 38750 | 2396 |
| 253 | 20240614 | 150900 | 44659340800 | 38750 | 38700 | 38800 | 38700 | 5553 |
| 254 | 20240614 | 150800 | 44444135300 | 38750 | 38800 | 38800 | 38700 | 5059 |
| 255 | 20240614 | 150700 | 44248077450 | 38750 | 38800 | 38800 | 38750 | 3617 |
| 256 | 20240614 | 150600 | 44107780750 | 38750 | 38800 | 38800 | 38750 | 1642 |
| 257 | 20240614 | 150500 | 44044096050 | 38800 | 38800 | 38850 | 38750 | 1543 |
| 258 | 20240614 | 150400 | 43984214000 | 38800 | 38800 | 38850 | 38750 | 3681 |
| 259 | 20240614 | 150300 | 43841445400 | 38800 | 38800 | 38850 | 38750 | 5087 |
| 260 | 20240614 | 150200 | 43644008550 | 38800 | 38850 | 38850 | 38750 | 6293 |
| 261 | 20240614 | 150100 | 43399821600 | 38850 | 38850 | 38900 | 38800 | 2714 |
| 262 | 20240614 | 150000 | 43294388750 | 38850 | 38800 | 38900 | 38800 | 1949 |
| 263 | 20240614 | 145900 | 43218641100 | 38850 | 38850 | 38900 | 38800 | 2998 |
| 264 | 20240614 | 145800 | 43102115350 | 38850 | 38850 | 38900 | 38800 | 5625 |
| 265 | 20240614 | 145700 | 42883605900 | 38850 | 38800 | 38850 | 38800 | 2073 |
| 266 | 20240614 | 145600 | 42803099100 | 38800 | 38900 | 38900 | 38800 | 4607 |
| 267 | 20240614 | 145500 | 42624108850 | 38900 | 38900 | 38950 | 38850 | 4906 |
| 268 | 20240614 | 145400 | 42433280850 | 38900 | 38950 | 38950 | 38900 | 2504 |
| 269 | 20240614 | 145300 | 42335772650 | 38950 | 38900 | 38950 | 38900 | 2576 |
| 270 | 20240614 | 145200 | 42235458450 | 38950 | 38900 | 38950 | 38900 | 3800 |
| 271 | 20240614 | 145100 | 42087537100 | 38900 | 38950 | 38950 | 38900 | 2436 |
| 272 | 20240614 | 145000 | 41992694450 | 38900 | 38950 | 39000 | 38900 | 2889 |
| 273 | 20240614 | 144900 | 41880136050 | 38950 | 38950 | 39000 | 38900 | 5802 |
| 274 | 20240614 | 144800 | 41654141800 | 38950 | 38950 | 38950 | 38900 | 10048 |
| 275 | 20240614 | 144700 | 41262789600 | 38950 | 38950 | 38950 | 38900 | 7854 |
| 276 | 20240614 | 144600 | 40956891150 | 38950 | 38950 | 38950 | 38900 | 4954 |
| 277 | 20240614 | 144500 | 40763983050 | 38900 | 38900 | 38950 | 38900 | 1126 |
| 278 | 20240614 | 144400 | 40720144750 | 38950 | 38900 | 38950 | 38850 | 6886 |
| 279 | 20240614 | 144300 | 40452124850 | 38900 | 38900 | 38900 | 38850 | 3285 |
| 280 | 20240614 | 144200 | 40324348050 | 38900 | 38900 | 38900 | 38850 | 5755 |
| 281 | 20240614 | 144100 | 40100509900 | 38900 | 38900 | 38900 | 38850 | 2031 |
| 282 | 20240614 | 144000 | 40021521900 | 38900 | 38900 | 38900 | 38850 | 3736 |
| 283 | 20240614 | 143900 | 39876221150 | 38900 | 38950 | 38950 | 38850 | 6565 |
| 284 | 20240614 | 143800 | 39620820050 | 38900 | 38950 | 38950 | 38900 | 3418 |
| 285 | 20240614 | 143700 | 39487706600 | 38900 | 38950 | 38950 | 38900 | 3275 |
| 286 | 20240614 | 143600 | 39360167000 | 38900 | 38900 | 38950 | 38850 | 14321 |
| 287 | 20240614 | 143500 | 38803011750 | 38900 | 38900 | 38900 | 38850 | 2316 |
| 288 | 20240614 | 143400 | 38712947150 | 38900 | 38900 | 38900 | 38850 | 3075 |
| 289 | 20240614 | 143300 | 38593399400 | 38900 | 38900 | 38900 | 38850 | 1994 |
| 290 | 20240614 | 143200 | 38515849000 | 38900 | 38900 | 38900 | 38850 | 5716 |
| 291 | 20240614 | 143100 | 38293678250 | 38900 | 38800 | 38900 | 38750 | 27125 |
| 292 | 20240614 | 143000 | 37239859950 | 38800 | 38800 | 38800 | 38750 | 5270 |
| 293 | 20240614 | 142900 | 37035427750 | 38750 | 38750 | 38800 | 38750 | 3178 |
| 294 | 20240614 | 142800 | 36912165550 | 38750 | 38750 | 38800 | 38750 | 5144 |
| 295 | 20240614 | 142700 | 36712716450 | 38800 | 38750 | 38800 | 38750 | 1048 |
| 296 | 20240614 | 142600 | 36672063700 | 38750 | 38800 | 38800 | 38750 | 2644 |
| 297 | 20240614 | 142500 | 36569527450 | 38800 | 38800 | 38800 | 38750 | 925 |
| 298 | 20240614 | 142400 | 36533638050 | 38800 | 38750 | 38850 | 38750 | 10948 |
| 299 | 20240614 | 142300 | 36108807750 | 38750 | 38800 | 38800 | 38700 | 3843 |
| 300 | 20240614 | 142200 | 35959856450 | 38800 | 38800 | 38800 | 38750 | 1196 |
| 301 | 20240614 | 142100 | 35913466850 | 38800 | 38800 | 38800 | 38750 | 1635 |
| 302 | 20240614 | 142000 | 35850067250 | 38800 | 38750 | 38800 | 38750 | 1608 |
| 303 | 20240614 | 141900 | 35787716800 | 38800 | 38800 | 38850 | 38750 | 2804 |
| 304 | 20240614 | 141800 | 35678926250 | 38850 | 38850 | 38850 | 38800 | 1877 |
| 305 | 20240614 | 141700 | 35606040300 | 38800 | 38800 | 38850 | 38800 | 6867 |
| 306 | 20240614 | 141600 | 35339568950 | 38850 | 38850 | 38850 | 38800 | 7387 |
| 307 | 20240614 | 141500 | 35052591750 | 38800 | 38800 | 38850 | 38800 | 3271 |
| 308 | 20240614 | 141400 | 34925642200 | 38800 | 38800 | 38850 | 38750 | 9056 |
| 309 | 20240614 | 141300 | 34574161350 | 38800 | 38700 | 38800 | 38700 | 44475 |
| 310 | 20240614 | 141200 | 32849656700 | 38750 | 38650 | 38750 | 38650 | 35958 |
| 311 | 20240614 | 141100 | 31458033250 | 38600 | 38650 | 38650 | 38600 | 3255 |
| 312 | 20240614 | 141000 | 31332251400 | 38600 | 38650 | 38650 | 38600 | 1045 |
| 313 | 20240614 | 140900 | 31291881800 | 38650 | 38600 | 38650 | 38600 | 1924 |
| 314 | 20240614 | 140800 | 31217539150 | 38600 | 38600 | 38650 | 38600 | 1740 |
| 315 | 20240614 | 140700 | 31150329550 | 38650 | 38650 | 38650 | 38600 | 577 |
| 316 | 20240614 | 140600 | 31128031100 | 38600 | 38600 | 38650 | 38600 | 636 |
| 317 | 20240614 | 140500 | 31103455700 | 38600 | 38600 | 38650 | 38550 | 2363 |
| 318 | 20240614 | 140400 | 31012225050 | 38650 | 38600 | 38650 | 38600 | 1428 |
| 319 | 20240614 | 140300 | 30957082200 | 38650 | 38650 | 38650 | 38600 | 656 |
| 320 | 20240614 | 140200 | 30931734450 | 38650 | 38700 | 38700 | 38600 | 2536 |
| 321 | 20240614 | 140100 | 30833699900 | 38650 | 38650 | 38700 | 38650 | 761 |
| 322 | 20240614 | 140000 | 30804266800 | 38700 | 38700 | 38700 | 38650 | 1025 |
| 323 | 20240614 | 135900 | 30764629700 | 38650 | 38700 | 38700 | 38650 | 1083 |
| 324 | 20240614 | 135800 | 30722729600 | 38700 | 38650 | 38700 | 38550 | 13083 |
| 325 | 20240614 | 135700 | 30217079900 | 38650 | 38650 | 38650 | 38600 | 1209 |
| 326 | 20240614 | 135600 | 30170363200 | 38650 | 38650 | 38650 | 38550 | 1320 |
| 327 | 20240614 | 135500 | 30119391650 | 38600 | 38600 | 38650 | 38600 | 2289 |
| 328 | 20240614 | 135400 | 30030989700 | 38600 | 38600 | 38650 | 38600 | 662 |
| 329 | 20240614 | 135300 | 30005410400 | 38600 | 38650 | 38650 | 38600 | 1836 |
| 330 | 20240614 | 135200 | 29934509700 | 38600 | 38600 | 38650 | 38550 | 3865 |
| 331 | 20240614 | 135100 | 29785255650 | 38600 | 38600 | 38600 | 38550 | 1002 |
| 332 | 20240614 | 135000 | 29746579200 | 38600 | 38550 | 38600 | 38550 | 865 |
| 333 | 20240614 | 134900 | 29713203350 | 38550 | 38600 | 38600 | 38550 | 773 |
| 334 | 20240614 | 134800 | 29683380750 | 38600 | 38600 | 38650 | 38550 | 2848 |
| 335 | 20240614 | 134700 | 29573540250 | 38650 | 38650 | 38650 | 38600 | 3048 |
| 336 | 20240614 | 134600 | 29455866300 | 38650 | 38550 | 38650 | 38500 | 10330 |
| 337 | 20240614 | 134500 | 29057102800 | 38550 | 38550 | 38550 | 38500 | 679 |
| 338 | 20240614 | 134400 | 29030935100 | 38550 | 38550 | 38550 | 38450 | 1222 |
| 339 | 20240614 | 134300 | 28983880750 | 38550 | 38500 | 38550 | 38500 | 623 |
| 340 | 20240614 | 134200 | 28959889000 | 38500 | 38550 | 38550 | 38500 | 691 |
| 341 | 20240614 | 134100 | 28933259750 | 38500 | 38550 | 38550 | 38500 | 293 |
| 342 | 20240614 | 134000 | 28921970150 | 38500 | 38550 | 38550 | 38500 | 175 |
| 343 | 20240614 | 133900 | 28915227950 | 38500 | 38550 | 38550 | 38500 | 529 |
| 344 | 20240614 | 133800 | 28894856550 | 38550 | 38500 | 38550 | 38450 | 2589 |
| 345 | 20240614 | 133700 | 28795230550 | 38500 | 38500 | 38550 | 38500 | 1886 |
| 346 | 20240614 | 133600 | 28722610900 | 38500 | 38450 | 38550 | 38450 | 1342 |
| 347 | 20240614 | 133500 | 28670936400 | 38450 | 38500 | 38500 | 38450 | 499 |
| 348 | 20240614 | 133400 | 28651728300 | 38450 | 38500 | 38500 | 38450 | 328 |
| 349 | 20240614 | 133300 | 28639106550 | 38500 | 38500 | 38500 | 38450 | 170 |
| 350 | 20240614 | 133200 | 28632562750 | 38450 | 38550 | 38550 | 38450 | 860 |
| 351 | 20240614 | 133100 | 28599448500 | 38500 | 38500 | 38550 | 38500 | 1829 |
| 352 | 20240614 | 133000 | 28529026100 | 38550 | 38550 | 38550 | 38500 | 688 |
| 353 | 20240614 | 132900 | 28502528100 | 38500 | 38500 | 38550 | 38500 | 357 |
| 354 | 20240614 | 132800 | 28488768100 | 38550 | 38550 | 38550 | 38500 | 823 |
| 355 | 20240614 | 132700 | 28457062000 | 38550 | 38550 | 38550 | 38500 | 381 |
| 356 | 20240614 | 132600 | 28442381750 | 38550 | 38550 | 38550 | 38500 | 497 |
| 357 | 20240614 | 132500 | 28423240800 | 38500 | 38450 | 38550 | 38450 | 2549 |
| 358 | 20240614 | 132400 | 28325101800 | 38450 | 38500 | 38500 | 38450 | 199 |
| 359 | 20240614 | 132300 | 28317444800 | 38450 | 38450 | 38500 | 38450 | 1300 |
| 360 | 20240614 | 132200 | 28267449300 | 38450 | 38450 | 38500 | 38450 | 489 |
| 361 | 20240614 | 132100 | 28248643950 | 38500 | 38450 | 38500 | 38450 | 499 |
| 362 | 20240614 | 132000 | 28229436100 | 38500 | 38450 | 38500 | 38400 | 537 |
| 363 | 20240614 | 131900 | 28208789250 | 38450 | 38450 | 38500 | 38400 | 619 |
| 364 | 20240614 | 131800 | 28184999950 | 38400 | 38450 | 38500 | 38400 | 1579 |
| 365 | 20240614 | 131700 | 28124281550 | 38500 | 38550 | 38550 | 38450 | 1642 |
| 366 | 20240614 | 131600 | 28061095700 | 38500 | 38500 | 38550 | 38450 | 712 |
| 367 | 20240614 | 131500 | 28033687100 | 38450 | 38500 | 38550 | 38450 | 1794 |
| 368 | 20240614 | 131400 | 27964608050 | 38500 | 38550 | 38550 | 38500 | 247 |
| 369 | 20240614 | 131300 | 27955094600 | 38550 | 38550 | 38550 | 38450 | 1424 |
| 370 | 20240614 | 131200 | 27900284400 | 38550 | 38500 | 38550 | 38450 | 1238 |
| 371 | 20240614 | 131100 | 27852612700 | 38500 | 38550 | 38550 | 38450 | 1827 |
| 372 | 20240614 | 131000 | 27782283350 | 38500 | 38500 | 38550 | 38500 | 1190 |
| 373 | 20240614 | 130900 | 27736457900 | 38500 | 38550 | 38550 | 38500 | 247 |
| 374 | 20240614 | 130800 | 27726937650 | 38550 | 38550 | 38550 | 38500 | 4079 |
| 375 | 20240614 | 130700 | 27569873450 | 38500 | 38600 | 38600 | 38500 | 8431 |
| 376 | 20240614 | 130600 | 27244583900 | 38600 | 38650 | 38700 | 38600 | 2208 |
| 377 | 20240614 | 130500 | 27159271500 | 38650 | 38650 | 38700 | 38600 | 1386 |
| 378 | 20240614 | 130400 | 27105706150 | 38600 | 38650 | 38650 | 38600 | 2365 |
| 379 | 20240614 | 130300 | 27014304350 | 38650 | 38600 | 38700 | 38600 | 4438 |
| 380 | 20240614 | 130200 | 26842778100 | 38650 | 38600 | 38650 | 38600 | 1613 |
| 381 | 20240614 | 130100 | 26780455750 | 38600 | 38600 | 38650 | 38600 | 1530 |
| 382 | 20240614 | 130000 | 26721350800 | 38600 | 38600 | 38650 | 38600 | 1136 |
| 383 | 20240614 | 125900 | 26677474450 | 38650 | 38600 | 38650 | 38600 | 553 |
| 384 | 20240614 | 125800 | 26656112850 | 38650 | 38650 | 38700 | 38600 | 3736 |
| 385 | 20240614 | 125700 | 26511734600 | 38700 | 38650 | 38700 | 38650 | 441 |
| 386 | 20240614 | 125600 | 26494682500 | 38650 | 38650 | 38700 | 38650 | 1797 |
| 387 | 20240614 | 125500 | 26425216350 | 38650 | 38700 | 38700 | 38600 | 5253 |
| 388 | 20240614 | 125400 | 26222187150 | 38650 | 38700 | 38700 | 38650 | 1763 |
| 389 | 20240614 | 125300 | 26153998700 | 38650 | 38700 | 38700 | 38650 | 4367 |
| 390 | 20240614 | 125200 | 25985010700 | 38700 | 38700 | 38700 | 38650 | 331 |
| 391 | 20240614 | 125100 | 25972203800 | 38700 | 38750 | 38750 | 38650 | 5791 |
| 392 | 20240614 | 125000 | 25748102350 | 38750 | 38700 | 38750 | 38700 | 13147 |
| 393 | 20240614 | 124900 | 25238668700 | 38700 | 38750 | 38750 | 38700 | 3676 |
| 394 | 20240614 | 124800 | 25096230350 | 38750 | 38750 | 38750 | 38700 | 3418 |
| 395 | 20240614 | 124700 | 24963833650 | 38750 | 38700 | 38750 | 38650 | 8710 |
| 396 | 20240614 | 124600 | 24626748150 | 38700 | 38700 | 38700 | 38650 | 4179 |
| 397 | 20240614 | 124500 | 24465048450 | 38650 | 38700 | 38700 | 38650 | 10988 |
| 398 | 20240614 | 124400 | 24039816450 | 38650 | 38650 | 38700 | 38650 | 1494 |
| 399 | 20240614 | 124300 | 23982002550 | 38700 | 38650 | 38700 | 38600 | 15230 |
| 400 | 20240614 | 124200 | 23393292900 | 38600 | 38600 | 38650 | 38600 | 834 |
| 401 | 20240614 | 124100 | 23361089900 | 38650 | 38600 | 38650 | 38550 | 4117 |
| 402 | 20240614 | 124000 | 23202130350 | 38600 | 38600 | 38650 | 38600 | 3601 |
| 403 | 20240614 | 123900 | 23063125450 | 38600 | 38600 | 38650 | 38600 | 2424 |
| 404 | 20240614 | 123800 | 22969543100 | 38600 | 38600 | 38650 | 38550 | 7104 |
| 405 | 20240614 | 123700 | 22695287300 | 38600 | 38550 | 38600 | 38550 | 1162 |
| 406 | 20240614 | 123600 | 22650472050 | 38550 | 38550 | 38600 | 38550 | 3958 |
| 407 | 20240614 | 123500 | 22497707000 | 38600 | 38550 | 38600 | 38550 | 281 |
| 408 | 20240614 | 123400 | 22486868650 | 38550 | 38600 | 38600 | 38550 | 1258 |
| 409 | 20240614 | 123300 | 22438335950 | 38600 | 38550 | 38650 | 38550 | 14830 |
| 410 | 20240614 | 123200 | 21865936100 | 38550 | 38600 | 38600 | 38550 | 3412 |
| 411 | 20240614 | 123100 | 21734399200 | 38600 | 38550 | 38600 | 38550 | 628 |
| 412 | 20240614 | 123000 | 21710160700 | 38550 | 38550 | 38600 | 38500 | 2169 |
| 413 | 20240614 | 122900 | 21626531250 | 38550 | 38550 | 38550 | 38500 | 745 |
| 414 | 20240614 | 122800 | 21597813000 | 38500 | 38500 | 38550 | 38500 | 1394 |
| 415 | 20240614 | 122700 | 21544104600 | 38550 | 38550 | 38550 | 38500 | 563 |
| 416 | 20240614 | 122600 | 21522415500 | 38550 | 38500 | 38550 | 38500 | 1155 |
| 417 | 20240614 | 122500 | 21477935250 | 38550 | 38650 | 38650 | 38550 | 4761 |
| 418 | 20240614 | 122400 | 21294345900 | 38600 | 38550 | 38650 | 38550 | 2189 |
| 419 | 20240614 | 122300 | 21209838300 | 38550 | 38600 | 38650 | 38550 | 5879 |
| 420 | 20240614 | 122200 | 20982910500 | 38550 | 38550 | 38600 | 38550 | 2269 |
| 421 | 20240614 | 122100 | 20895331450 | 38550 | 38600 | 38600 | 38550 | 873 |
| 422 | 20240614 | 122000 | 20861656700 | 38600 | 38550 | 38600 | 38550 | 1474 |
| 423 | 20240614 | 121900 | 20804785850 | 38600 | 38550 | 38600 | 38550 | 1319 |
| 424 | 20240614 | 121800 | 20753924900 | 38550 | 38650 | 38650 | 38550 | 1574 |
| 425 | 20240614 | 121700 | 20693185100 | 38600 | 38500 | 38600 | 38500 | 45705 |
| 426 | 20240614 | 121600 | 18931680050 | 38450 | 38450 | 38500 | 38400 | 2098 |
| 427 | 20240614 | 121500 | 18850997450 | 38450 | 38450 | 38500 | 38450 | 1388 |
| 428 | 20240614 | 121400 | 18797611700 | 38450 | 38400 | 38450 | 38400 | 6877 |
| 429 | 20240614 | 121300 | 18533237050 | 38450 | 38400 | 38450 | 38350 | 1409 |
| 430 | 20240614 | 121200 | 18479149550 | 38400 | 38400 | 38450 | 38400 | 436 |
| 431 | 20240614 | 121100 | 18462400000 | 38400 | 38450 | 38450 | 38400 | 887 |
| 432 | 20240614 | 121000 | 18428323000 | 38450 | 38450 | 38450 | 38350 | 2368 |
| 433 | 20240614 | 120900 | 18337385900 | 38400 | 38400 | 38450 | 38400 | 504 |
| 434 | 20240614 | 120800 | 18318021050 | 38400 | 38400 | 38450 | 38400 | 395 |
| 435 | 20240614 | 120700 | 18302845100 | 38400 | 38450 | 38450 | 38400 | 638 |
| 436 | 20240614 | 120600 | 18278327700 | 38400 | 38400 | 38450 | 38400 | 930 |
| 437 | 20240614 | 120500 | 18242582950 | 38400 | 38450 | 38450 | 38400 | 293 |
| 438 | 20240614 | 120400 | 18231321150 | 38450 | 38400 | 38450 | 38400 | 797 |
| 439 | 20240614 | 120300 | 18200680000 | 38450 | 38450 | 38450 | 38400 | 1141 |
| 440 | 20240614 | 120200 | 18156811500 | 38450 | 38450 | 38500 | 38450 | 1984 |
| 441 | 20240614 | 120100 | 18080521400 | 38500 | 38500 | 38500 | 38450 | 2811 |
| 442 | 20240614 | 120000 | 17972374700 | 38500 | 38500 | 38500 | 38450 | 826 |
| 443 | 20240614 | 115900 | 17940596250 | 38450 | 38500 | 38500 | 38450 | 262 |
| 444 | 20240614 | 115800 | 17930513550 | 38500 | 38450 | 38500 | 38450 | 2856 |
| 445 | 20240614 | 115700 | 17820560800 | 38450 | 38450 | 38500 | 38450 | 843 |
| 446 | 20240614 | 115600 | 17788133750 | 38500 | 38500 | 38500 | 38450 | 509 |
| 447 | 20240614 | 115500 | 17768548850 | 38500 | 38400 | 38500 | 38400 | 3839 |
| 448 | 20240614 | 115400 | 17620961200 | 38400 | 38450 | 38500 | 38400 | 2419 |
| 449 | 20240614 | 115300 | 17527930950 | 38450 | 38450 | 38500 | 38450 | 2671 |
| 450 | 20240614 | 115200 | 17425228050 | 38450 | 38500 | 38500 | 38400 | 2409 |
| 451 | 20240614 | 115100 | 17332590650 | 38500 | 38500 | 38500 | 38450 | 3106 |
| 452 | 20240614 | 115000 | 17213138850 | 38500 | 38500 | 38500 | 38450 | 1088 |
| 453 | 20240614 | 114900 | 17171284350 | 38500 | 38500 | 38500 | 38450 | 781 |
| 454 | 20240614 | 114800 | 17141239400 | 38500 | 38500 | 38500 | 38450 | 977 |
| 455 | 20240614 | 114700 | 17103660250 | 38450 | 38450 | 38500 | 38450 | 1320 |
| 456 | 20240614 | 114600 | 17052879450 | 38450 | 38450 | 38500 | 38400 | 6648 |
| 457 | 20240614 | 114500 | 16797249700 | 38450 | 38450 | 38500 | 38450 | 4642 |
| 458 | 20240614 | 114400 | 16618617200 | 38500 | 38350 | 38500 | 38250 | 25993 |
| 459 | 20240614 | 114300 | 15619399100 | 38250 | 38300 | 38350 | 38250 | 2306 |
| 460 | 20240614 | 114200 | 15531086500 | 38350 | 38350 | 38350 | 38300 | 621 |
| 461 | 20240614 | 114100 | 15507273450 | 38350 | 38250 | 38350 | 38250 | 1788 |
| 462 | 20240614 | 114000 | 15438789400 | 38300 | 38250 | 38300 | 38250 | 379 |
| 463 | 20240614 | 113900 | 15424275200 | 38300 | 38300 | 38300 | 38250 | 197 |
| 464 | 20240614 | 113800 | 15416734100 | 38300 | 38300 | 38300 | 38250 | 106 |
| 465 | 20240614 | 113700 | 15412676450 | 38200 | 38300 | 38300 | 38200 | 4221 |
| 466 | 20240614 | 113600 | 15251204050 | 38300 | 38300 | 38300 | 38250 | 5201 |
| 467 | 20240614 | 113500 | 15052259500 | 38300 | 38250 | 38300 | 38250 | 2450 |
| 468 | 20240614 | 113400 | 14958429550 | 38250 | 38300 | 38300 | 38250 | 213 |
| 469 | 20240614 | 113300 | 14950273550 | 38300 | 38250 | 38350 | 38250 | 782 |
| 470 | 20240614 | 113200 | 14920329650 | 38300 | 38300 | 38350 | 38250 | 576 |
| 471 | 20240614 | 113100 | 14898268700 | 38350 | 38300 | 38350 | 38300 | 1326 |
| 472 | 20240614 | 113000 | 14847475200 | 38300 | 38250 | 38350 | 38250 | 1835 |
| 473 | 20240614 | 112900 | 14777186000 | 38250 | 38250 | 38300 | 38250 | 318 |
| 474 | 20240614 | 112800 | 14765014700 | 38300 | 38250 | 38300 | 38250 | 355 |
| 475 | 20240614 | 112700 | 14751432100 | 38300 | 38300 | 38350 | 38250 | 2913 |
| 476 | 20240614 | 112600 | 14639860400 | 38300 | 38300 | 38300 | 38250 | 2449 |
| 477 | 20240614 | 112500 | 14546156700 | 38300 | 38350 | 38400 | 38250 | 6884 |
| 478 | 20240614 | 112400 | 14282485450 | 38350 | 38400 | 38400 | 38350 | 1516 |
| 479 | 20240614 | 112300 | 14224328200 | 38350 | 38350 | 38400 | 38350 | 1184 |
| 480 | 20240614 | 112200 | 14178897850 | 38350 | 38400 | 38450 | 38350 | 1985 |
| 481 | 20240614 | 112100 | 14102661700 | 38400 | 38400 | 38450 | 38400 | 3863 |
| 482 | 20240614 | 112000 | 13954168700 | 38400 | 38350 | 38450 | 38350 | 3365 |
| 483 | 20240614 | 111900 | 13824941350 | 38400 | 38400 | 38400 | 38350 | 10097 |
| 484 | 20240614 | 111800 | 13437220800 | 38400 | 38400 | 38400 | 38350 | 3571 |
| 485 | 20240614 | 111700 | 13300101550 | 38400 | 38350 | 38400 | 38300 | 6726 |
| 486 | 20240614 | 111600 | 13042131900 | 38300 | 38350 | 38350 | 38300 | 1024 |
| 487 | 20240614 | 111500 | 13002868150 | 38300 | 38350 | 38350 | 38300 | 627 |
| 488 | 20240614 | 111400 | 12978842250 | 38300 | 38250 | 38350 | 38200 | 8218 |
| 489 | 20240614 | 111300 | 12664126350 | 38200 | 38200 | 38300 | 38150 | 9363 |
| 490 | 20240614 | 111200 | 12306224850 | 38150 | 38150 | 38200 | 38150 | 1768 |
| 491 | 20240614 | 111100 | 12238703650 | 38150 | 38200 | 38200 | 38150 | 839 |
| 492 | 20240614 | 111000 | 12206657550 | 38200 | 38150 | 38200 | 38100 | 1853 |
| 493 | 20240614 | 110900 | 12135917900 | 38100 | 38100 | 38150 | 38100 | 937 |
| 494 | 20240614 | 110800 | 12100171800 | 38150 | 38150 | 38200 | 38100 | 2450 |
| 495 | 20240614 | 110700 | 12006707650 | 38150 | 38100 | 38150 | 38100 | 288 |
| 496 | 20240614 | 110600 | 11995724050 | 38150 | 38150 | 38150 | 38100 | 375 |
| 497 | 20240614 | 110500 | 11981418500 | 38150 | 38200 | 38200 | 38150 | 1447 |
| 498 | 20240614 | 110400 | 11926208450 | 38200 | 38150 | 38200 | 38100 | 1881 |
| 499 | 20240614 | 110300 | 11854449100 | 38100 | 38100 | 38150 | 38100 | 538 |
| 500 | 20240614 | 110200 | 11833940350 | 38100 | 38100 | 38150 | 38100 | 1618 |
| 501 | 20240614 | 110100 | 11772250350 | 38100 | 38150 | 38150 | 38100 | 404 |
| 502 | 20240614 | 110000 | 11756844000 | 38150 | 38100 | 38150 | 38050 | 3681 |
| 503 | 20240614 | 105900 | 11616479100 | 38150 | 38100 | 38200 | 38100 | 3697 |
| 504 | 20240614 | 105800 | 11475349850 | 38150 | 38150 | 38150 | 38100 | 573 |
| 505 | 20240614 | 105700 | 11453491700 | 38150 | 38050 | 38150 | 38050 | 1369 |
| 506 | 20240614 | 105600 | 11401316600 | 38100 | 38100 | 38100 | 38050 | 1106 |
| 507 | 20240614 | 105500 | 11359188700 | 38100 | 38050 | 38100 | 38000 | 374 |
| 508 | 20240614 | 105400 | 11344966550 | 38050 | 38100 | 38100 | 38050 | 355 |
| 509 | 20240614 | 105300 | 11331454400 | 38100 | 38150 | 38150 | 38050 | 914 |
| 510 | 20240614 | 105200 | 11296643400 | 38100 | 38100 | 38150 | 38100 | 766 |
| 511 | 20240614 | 105100 | 11267457700 | 38150 | 38050 | 38150 | 38050 | 2045 |
| 512 | 20240614 | 105000 | 11189579800 | 38050 | 37950 | 38050 | 37950 | 5591 |
| 513 | 20240614 | 104900 | 10977169150 | 37950 | 37950 | 38000 | 37950 | 2003 |
| 514 | 20240614 | 104800 | 10901145350 | 37950 | 37950 | 38000 | 37950 | 668 |
| 515 | 20240614 | 104700 | 10875784100 | 38000 | 37900 | 38000 | 37900 | 771 |
| 516 | 20240614 | 104600 | 10846523600 | 37900 | 37950 | 38000 | 37900 | 1398 |
| 517 | 20240614 | 104500 | 10793472050 | 37950 | 38000 | 38050 | 37950 | 4433 |
| 518 | 20240614 | 104400 | 10625101700 | 38000 | 38100 | 38100 | 38000 | 2403 |
| 519 | 20240614 | 104300 | 10533773600 | 38050 | 38050 | 38050 | 38000 | 4904 |
| 520 | 20240614 | 104200 | 10347194950 | 38050 | 38100 | 38100 | 38050 | 656 |
| 521 | 20240614 | 104100 | 10322224050 | 38100 | 38150 | 38150 | 38100 | 5509 |
| 522 | 20240614 | 104000 | 10112303150 | 38150 | 38200 | 38200 | 38100 | 6486 |
| 523 | 20240614 | 103900 | 9864879400 | 38150 | 38150 | 38250 | 38100 | 7529 |
| 524 | 20240614 | 103800 | 9577334200 | 38100 | 38150 | 38150 | 38100 | 8083 |
| 525 | 20240614 | 103700 | 9268973400 | 38150 | 38100 | 38150 | 38100 | 1376 |
| 526 | 20240614 | 103600 | 9216501700 | 38150 | 38100 | 38150 | 38100 | 1159 |
| 527 | 20240614 | 103500 | 9172308650 | 38100 | 38050 | 38100 | 38050 | 3640 |
| 528 | 20240614 | 103400 | 9033642500 | 38000 | 37950 | 38050 | 37900 | 8599 |
| 529 | 20240614 | 103300 | 8707030150 | 37850 | 37900 | 37950 | 37850 | 2739 |
| 530 | 20240614 | 103200 | 8603223000 | 37900 | 37950 | 37950 | 37850 | 5643 |
| 531 | 20240614 | 103100 | 8389346550 | 37950 | 37900 | 37950 | 37900 | 5277 |
| 532 | 20240614 | 103000 | 8189347700 | 37850 | 37900 | 37900 | 37850 | 1667 |
| 533 | 20240614 | 102900 | 8126248750 | 37900 | 37850 | 37900 | 37850 | 579 |
| 534 | 20240614 | 102800 | 8104319850 | 37850 | 37850 | 37900 | 37850 | 593 |
| 535 | 20240614 | 102700 | 8081848150 | 37900 | 37900 | 37900 | 37850 | 484 |
| 536 | 20240614 | 102600 | 8063505000 | 37900 | 37850 | 37900 | 37800 | 2826 |
| 537 | 20240614 | 102500 | 7956528000 | 37800 | 37850 | 37850 | 37800 | 548 |
| 538 | 20240614 | 102400 | 7935798000 | 37800 | 37800 | 37850 | 37800 | 661 |
| 539 | 20240614 | 102300 | 7910793450 | 37850 | 37800 | 37850 | 37750 | 1005 |
| 540 | 20240614 | 102200 | 7872805450 | 37800 | 37750 | 37850 | 37750 | 3740 |
| 541 | 20240614 | 102100 | 7731456150 | 37700 | 37700 | 37750 | 37700 | 868 |
| 542 | 20240614 | 102000 | 7698727900 | 37750 | 37800 | 37800 | 37700 | 1652 |
| 543 | 20240614 | 101900 | 7636351850 | 37750 | 37750 | 37800 | 37750 | 923 |
| 544 | 20240614 | 101800 | 7601490950 | 37800 | 37850 | 37850 | 37750 | 3456 |
| 545 | 20240614 | 101700 | 7470846400 | 37850 | 37900 | 37900 | 37850 | 1875 |
| 546 | 20240614 | 101600 | 7399872550 | 37850 | 37900 | 37900 | 37850 | 980 |
| 547 | 20240614 | 101500 | 7362750300 | 37900 | 37850 | 37900 | 37850 | 1409 |
| 548 | 20240614 | 101400 | 7309360600 | 37850 | 37850 | 37900 | 37850 | 146 |
| 549 | 20240614 | 101300 | 7303830700 | 37850 | 37850 | 37900 | 37800 | 1157 |
| 550 | 20240614 | 101200 | 7259998100 | 37900 | 37800 | 37900 | 37800 | 1738 |
| 551 | 20240614 | 101100 | 7194214850 | 37800 | 37850 | 37900 | 37800 | 5181 |
| 552 | 20240614 | 101000 | 6998081750 | 37850 | 37850 | 37850 | 37800 | 960 |
| 553 | 20240614 | 100900 | 6961750700 | 37850 | 37850 | 37850 | 37800 | 452 |
| 554 | 20240614 | 100800 | 6944650600 | 37850 | 37800 | 37850 | 37800 | 1239 |
| 555 | 20240614 | 100700 | 6897812950 | 37800 | 37850 | 37850 | 37800 | 456 |
| 556 | 20240614 | 100600 | 6880569150 | 37850 | 37800 | 37850 | 37800 | 770 |
| 557 | 20240614 | 100500 | 6851449100 | 37850 | 37800 | 37850 | 37800 | 227 |
| 558 | 20240614 | 100400 | 6842865800 | 37800 | 37850 | 37850 | 37800 | 396 |
| 559 | 20240614 | 100300 | 6827891700 | 37800 | 37850 | 37850 | 37800 | 465 |
| 560 | 20240614 | 100200 | 6810309400 | 37850 | 37800 | 37850 | 37800 | 1006 |
| 561 | 20240614 | 100100 | 6772270700 | 37800 | 37750 | 37850 | 37750 | 1747 |
| 562 | 20240614 | 100000 | 6706236900 | 37800 | 37850 | 37850 | 37750 | 280 |
| 563 | 20240614 | 095900 | 6695654750 | 37750 | 37850 | 37850 | 37750 | 1834 |
| 564 | 20240614 | 095800 | 6626377550 | 37850 | 37750 | 37850 | 37750 | 3898 |
| 565 | 20240614 | 095700 | 6479064850 | 37700 | 37750 | 37800 | 37700 | 615 |
| 566 | 20240614 | 095600 | 6455848900 | 37750 | 37800 | 37800 | 37750 | 507 |
| 567 | 20240614 | 095500 | 6436695250 | 37750 | 37800 | 37800 | 37750 | 602 |
| 568 | 20240614 | 095400 | 6413957250 | 37700 | 37750 | 37800 | 37700 | 375 |
| 569 | 20240614 | 095300 | 6399797550 | 37800 | 37750 | 37800 | 37700 | 477 |
| 570 | 20240614 | 095200 | 6381785750 | 37800 | 37700 | 37800 | 37700 | 980 |
| 571 | 20240614 | 095100 | 6344809000 | 37700 | 37750 | 37800 | 37700 | 4410 |
| 572 | 20240614 | 095000 | 6178424300 | 37750 | 37800 | 37800 | 37750 | 973 |
| 573 | 20240614 | 094900 | 6141686350 | 37800 | 37750 | 37800 | 37750 | 500 |
| 574 | 20240614 | 094800 | 6122794700 | 37750 | 37750 | 37800 | 37750 | 844 |
| 575 | 20240614 | 094700 | 6090931550 | 37800 | 37800 | 37800 | 37750 | 626 |
| 576 | 20240614 | 094600 | 6067294850 | 37800 | 37750 | 37800 | 37700 | 810 |
| 577 | 20240614 | 094500 | 6036732950 | 37750 | 37650 | 37750 | 37650 | 3526 |
| 578 | 20240614 | 094400 | 5903759700 | 37700 | 37700 | 37750 | 37650 | 1727 |
| 579 | 20240614 | 094300 | 5838650800 | 37700 | 37700 | 37750 | 37700 | 1210 |
| 580 | 20240614 | 094200 | 5793027400 | 37750 | 37700 | 37750 | 37700 | 466 |
| 581 | 20240614 | 094100 | 5775445750 | 37700 | 37750 | 37750 | 37700 | 291 |
| 582 | 20240614 | 094000 | 5764465550 | 37750 | 37800 | 37800 | 37700 | 1137 |
| 583 | 20240614 | 093900 | 5721538300 | 37800 | 37750 | 37800 | 37700 | 295 |
| 584 | 20240614 | 093800 | 5710400950 | 37700 | 37750 | 37800 | 37700 | 963 |
| 585 | 20240614 | 093700 | 5674045350 | 37800 | 37750 | 37800 | 37700 | 1280 |
| 586 | 20240614 | 093600 | 5625727400 | 37750 | 37700 | 37750 | 37650 | 743 |
| 587 | 20240614 | 093500 | 5597715050 | 37700 | 37650 | 37700 | 37650 | 787 |
| 588 | 20240614 | 093400 | 5568067200 | 37650 | 37700 | 37700 | 37650 | 1139 |
| 589 | 20240614 | 093300 | 5525181650 | 37700 | 37800 | 37800 | 37700 | 668 |
| 590 | 20240614 | 093200 | 5499977050 | 37800 | 37700 | 37800 | 37650 | 1951 |
| 591 | 20240614 | 093100 | 5426332650 | 37700 | 37600 | 37750 | 37600 | 4098 |
| 592 | 20240614 | 093000 | 5271967800 | 37600 | 37600 | 37650 | 37600 | 468 |
| 593 | 20240614 | 092900 | 5254360900 | 37600 | 37600 | 37650 | 37550 | 1276 |
| 594 | 20240614 | 092800 | 5206398400 | 37600 | 37600 | 37650 | 37550 | 8362 |
| 595 | 20240614 | 092700 | 4892286450 | 37550 | 37550 | 37600 | 37550 | 1790 |
| 596 | 20240614 | 092600 | 4824998950 | 37600 | 37600 | 37650 | 37550 | 4931 |
| 597 | 20240614 | 092500 | 4639595550 | 37650 | 37600 | 37650 | 37600 | 1907 |
| 598 | 20240614 | 092400 | 4567869150 | 37550 | 37700 | 37700 | 37550 | 8622 |
| 599 | 20240614 | 092300 | 4243681050 | 37600 | 37700 | 37700 | 37600 | 2646 |
| 600 | 20240614 | 092200 | 4144037450 | 37650 | 37700 | 37800 | 37650 | 3674 |
| 601 | 20240614 | 092100 | 4005461650 | 37750 | 37750 | 37800 | 37700 | 1421 |
| 602 | 20240614 | 092000 | 3951818550 | 37750 | 37700 | 37800 | 37700 | 1485 |
| 603 | 20240614 | 091900 | 3895777650 | 37700 | 37650 | 37700 | 37600 | 5482 |
| 604 | 20240614 | 091800 | 3689366300 | 37650 | 37650 | 37700 | 37600 | 5547 |
| 605 | 20240614 | 091700 | 3480553350 | 37700 | 37750 | 37750 | 37650 | 4889 |
| 606 | 20240614 | 091600 | 3296337800 | 37700 | 37750 | 37750 | 37700 | 887 |
| 607 | 20240614 | 091500 | 3262891600 | 37750 | 37800 | 37850 | 37700 | 7924 |
| 608 | 20240614 | 091400 | 2963620000 | 37850 | 37800 | 37900 | 37800 | 1677 |
| 609 | 20240614 | 091300 | 2900160550 | 37850 | 37850 | 38000 | 37850 | 2166 |
| 610 | 20240614 | 091200 | 2818138850 | 37900 | 37800 | 37900 | 37750 | 875 |
| 611 | 20240614 | 091100 | 2785038600 | 37800 | 37750 | 37800 | 37750 | 1302 |
| 612 | 20240614 | 091000 | 2735844000 | 37750 | 37850 | 37900 | 37750 | 6922 |
| 613 | 20240614 | 090900 | 2473963200 | 37900 | 37800 | 37900 | 37800 | 1050 |
| 614 | 20240614 | 090800 | 2434220050 | 37850 | 37850 | 37850 | 37750 | 1912 |
| 615 | 20240614 | 090700 | 2361942450 | 37800 | 38050 | 38050 | 37800 | 6056 |
| 616 | 20240614 | 090600 | 2132306400 | 38050 | 38100 | 38200 | 38000 | 9769 |
| 617 | 20240614 | 090500 | 1760187600 | 38150 | 38150 | 38150 | 38050 | 4971 |
| 618 | 20240614 | 090400 | 1570707350 | 38150 | 38000 | 38200 | 38000 | 7110 |
| 619 | 20240614 | 090300 | 1299668750 | 38050 | 37800 | 38100 | 37800 | 4791 |
| 620 | 20240614 | 090200 | 1118221000 | 37850 | 37850 | 37950 | 37800 | 6190 |
| 621 | 20240614 | 090100 | 883943450 | 37900 | 37700 | 37900 | 37600 | 6759 |
| 622 | 20240614 | 090000 | 629263300 | 37700 | 37950 | 37950 | 37700 | 16621 |