33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 192800 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 9844 |
| 3 | 20240614 | 192700 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 4 | 20240614 | 192600 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 5 | 20240614 | 192500 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 6 | 20240614 | 192400 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 7 | 20240614 | 192300 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 8 | 20240614 | 192200 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 9 | 20240614 | 192100 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 10 | 20240614 | 192000 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 11 | 20240614 | 191900 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 12 | 20240614 | 191800 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 13 | 20240614 | 191700 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 14 | 20240614 | 191600 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 15 | 20240614 | 191500 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 16 | 20240614 | 191400 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 17 | 20240614 | 191300 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 18 | 20240614 | 191200 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 19 | 20240614 | 191100 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 20 | 20240614 | 191000 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 21 | 20240614 | 190900 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 22 | 20240614 | 190800 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 23 | 20240614 | 190700 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 24 | 20240614 | 190600 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 25 | 20240614 | 190500 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 26 | 20240614 | 190400 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 27 | 20240614 | 190300 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 28 | 20240614 | 190200 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 29 | 20240614 | 190100 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 30 | 20240614 | 190000 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 31 | 20240614 | 185900 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 32 | 20240614 | 185800 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 9844 |
| 33 | 20240614 | 185700 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 34 | 20240614 | 185600 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 35 | 20240614 | 185500 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 36 | 20240614 | 185400 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 37 | 20240614 | 185300 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 38 | 20240614 | 185200 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 39 | 20240614 | 185100 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 40 | 20240614 | 185000 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 41 | 20240614 | 184900 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 42 | 20240614 | 184800 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 43 | 20240614 | 184700 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 44 | 20240614 | 184600 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 45 | 20240614 | 184500 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 46 | 20240614 | 184400 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 47 | 20240614 | 184300 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 48 | 20240614 | 184200 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 49 | 20240614 | 184100 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 50 | 20240614 | 184000 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 51 | 20240614 | 183900 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 52 | 20240614 | 183800 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 53 | 20240614 | 183700 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 54 | 20240614 | 183600 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 55 | 20240614 | 183500 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 56 | 20240614 | 183400 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 57 | 20240614 | 183300 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 58 | 20240614 | 183200 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 59 | 20240614 | 183100 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 60 | 20240614 | 183000 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 61 | 20240614 | 182900 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 62 | 20240614 | 182800 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 9844 |
| 63 | 20240614 | 182700 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 64 | 20240614 | 182600 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 65 | 20240614 | 182500 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 66 | 20240614 | 182400 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 67 | 20240614 | 182300 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 68 | 20240614 | 182200 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 69 | 20240614 | 182100 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 70 | 20240614 | 182000 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 71 | 20240614 | 181900 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 72 | 20240614 | 181800 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 73 | 20240614 | 181700 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 74 | 20240614 | 181600 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 75 | 20240614 | 181500 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 76 | 20240614 | 181400 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 77 | 20240614 | 181300 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 78 | 20240614 | 181200 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 79 | 20240614 | 181100 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 80 | 20240614 | 181000 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 81 | 20240614 | 180900 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 82 | 20240614 | 180800 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 83 | 20240614 | 180700 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 84 | 20240614 | 180600 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 85 | 20240614 | 180500 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 86 | 20240614 | 180400 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 87 | 20240614 | 180300 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 88 | 20240614 | 180200 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 89 | 20240614 | 180100 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 90 | 20240614 | 180000 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 91 | 20240614 | 175900 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 92 | 20240614 | 175800 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 9844 |
| 93 | 20240614 | 175700 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 94 | 20240614 | 175600 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 95 | 20240614 | 175500 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 96 | 20240614 | 175400 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 97 | 20240614 | 175300 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 98 | 20240614 | 175200 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 99 | 20240614 | 175100 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 100 | 20240614 | 175000 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 101 | 20240614 | 174900 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 102 | 20240614 | 174800 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 103 | 20240614 | 174700 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 104 | 20240614 | 174600 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 105 | 20240614 | 174500 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 106 | 20240614 | 174400 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 107 | 20240614 | 174300 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 108 | 20240614 | 174200 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 109 | 20240614 | 174100 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 110 | 20240614 | 174000 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 111 | 20240614 | 173900 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 112 | 20240614 | 173800 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 113 | 20240614 | 173700 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 114 | 20240614 | 173600 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 115 | 20240614 | 173500 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 116 | 20240614 | 173400 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 117 | 20240614 | 173300 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 118 | 20240614 | 173200 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 119 | 20240614 | 173100 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 120 | 20240614 | 173000 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 121 | 20240614 | 172900 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 122 | 20240614 | 172800 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 9844 |
| 123 | 20240614 | 172700 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 124 | 20240614 | 172600 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 125 | 20240614 | 172500 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 126 | 20240614 | 172400 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 127 | 20240614 | 172300 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 128 | 20240614 | 172200 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 129 | 20240614 | 172100 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 130 | 20240614 | 172000 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 131 | 20240614 | 171900 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 132 | 20240614 | 171800 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 133 | 20240614 | 171700 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 134 | 20240614 | 171600 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 135 | 20240614 | 171500 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 136 | 20240614 | 171400 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 137 | 20240614 | 171300 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 138 | 20240614 | 171200 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 139 | 20240614 | 171100 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 140 | 20240614 | 171000 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 141 | 20240614 | 170900 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 142 | 20240614 | 170800 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 143 | 20240614 | 170700 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 144 | 20240614 | 170600 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 145 | 20240614 | 170500 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 146 | 20240614 | 170400 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 147 | 20240614 | 170300 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 148 | 20240614 | 170200 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 149 | 20240614 | 170100 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 150 | 20240614 | 170000 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 151 | 20240614 | 165900 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 152 | 20240614 | 165800 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 9844 |
| 153 | 20240614 | 165700 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 154 | 20240614 | 165600 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 155 | 20240614 | 165500 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 156 | 20240614 | 165400 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 157 | 20240614 | 165300 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 158 | 20240614 | 165200 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 159 | 20240614 | 165100 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 160 | 20240614 | 165000 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 161 | 20240614 | 164900 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 162 | 20240614 | 164800 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 163 | 20240614 | 164700 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 164 | 20240614 | 164600 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 165 | 20240614 | 164500 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 166 | 20240614 | 164400 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 167 | 20240614 | 164300 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 168 | 20240614 | 164200 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 169 | 20240614 | 164100 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 170 | 20240614 | 164000 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 171 | 20240614 | 163900 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 172 | 20240614 | 163800 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 173 | 20240614 | 163700 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 174 | 20240614 | 163600 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 175 | 20240614 | 163500 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 176 | 20240614 | 163400 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 177 | 20240614 | 163300 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 178 | 20240614 | 163200 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 179 | 20240614 | 163100 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 180 | 20240614 | 163000 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 181 | 20240614 | 162900 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 182 | 20240614 | 162800 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 9844 |
| 183 | 20240614 | 162700 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 184 | 20240614 | 162600 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 185 | 20240614 | 162500 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 186 | 20240614 | 162400 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 187 | 20240614 | 162300 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 188 | 20240614 | 162200 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 189 | 20240614 | 162100 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 190 | 20240614 | 162000 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 191 | 20240614 | 161900 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 192 | 20240614 | 161800 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 193 | 20240614 | 161700 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 194 | 20240614 | 161600 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 195 | 20240614 | 161500 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 196 | 20240614 | 161400 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 197 | 20240614 | 161300 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 198 | 20240614 | 161200 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 199 | 20240614 | 161100 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 200 | 20240614 | 161000 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 201 | 20240614 | 160900 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 202 | 20240614 | 160800 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 203 | 20240614 | 160700 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 204 | 20240614 | 160600 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 205 | 20240614 | 160500 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 206 | 20240614 | 160400 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 207 | 20240614 | 160300 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 208 | 20240614 | 160200 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 209 | 20240614 | 160100 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 210 | 20240614 | 160000 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 211 | 20240614 | 155900 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 212 | 20240614 | 155800 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 9844 |
| 213 | 20240614 | 155700 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 214 | 20240614 | 155600 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 215 | 20240614 | 155500 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 216 | 20240614 | 155400 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 217 | 20240614 | 155300 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 218 | 20240614 | 155200 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 219 | 20240614 | 155100 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 220 | 20240614 | 155000 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 221 | 20240614 | 154900 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 222 | 20240614 | 154800 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 223 | 20240614 | 154700 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 224 | 20240614 | 154600 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 225 | 20240614 | 154500 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 226 | 20240614 | 154400 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 227 | 20240614 | 154300 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 228 | 20240614 | 154200 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 229 | 20240614 | 154100 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 230 | 20240614 | 154000 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 231 | 20240614 | 153900 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 232 | 20240614 | 153800 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 233 | 20240614 | 153700 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 234 | 20240614 | 153600 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 235 | 20240614 | 153500 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 236 | 20240614 | 153400 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 237 | 20240614 | 153300 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 238 | 20240614 | 153200 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 239 | 20240614 | 153100 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 240 | 20240614 | 153000 | 4373313350 | 39400 | 39400 | 39400 | 39400 | 9844 |
| 241 | 20240614 | 152900 | 3985459750 | 39600 | 39600 | 39600 | 39600 | 0 |
| 242 | 20240614 | 152800 | 3985459750 | 39600 | 39600 | 39600 | 39600 | 0 |
| 243 | 20240614 | 152700 | 3985459750 | 39600 | 39600 | 39600 | 39600 | 0 |
| 244 | 20240614 | 152600 | 3985459750 | 39600 | 39600 | 39600 | 39600 | 0 |
| 245 | 20240614 | 152500 | 3985459750 | 39600 | 39600 | 39600 | 39600 | 0 |
| 246 | 20240614 | 152400 | 3985459750 | 39600 | 39600 | 39600 | 39600 | 0 |
| 247 | 20240614 | 152300 | 3985459750 | 39600 | 39600 | 39600 | 39600 | 0 |
| 248 | 20240614 | 152200 | 3985459750 | 39600 | 39600 | 39600 | 39600 | 0 |
| 249 | 20240614 | 152100 | 3985459750 | 39600 | 39600 | 39600 | 39600 | 0 |
| 250 | 20240614 | 152000 | 3985459750 | 39600 | 39600 | 39600 | 39600 | 0 |
| 251 | 20240614 | 151900 | 3985459750 | 39600 | 39450 | 39600 | 39450 | 197 |
| 252 | 20240614 | 151800 | 3977674600 | 39500 | 39500 | 39600 | 39450 | 165 |
| 253 | 20240614 | 151700 | 3971148500 | 39450 | 39450 | 39600 | 39450 | 247 |
| 254 | 20240614 | 151600 | 3961389700 | 39500 | 39400 | 39500 | 39400 | 245 |
| 255 | 20240614 | 151500 | 3951725450 | 39400 | 39400 | 39450 | 39400 | 389 |
| 256 | 20240614 | 151400 | 3936381050 | 39400 | 39500 | 39550 | 39400 | 407 |
| 257 | 20240614 | 151300 | 3920311850 | 39450 | 39500 | 39550 | 39400 | 656 |
| 258 | 20240614 | 151200 | 3894417650 | 39500 | 39450 | 39500 | 39350 | 694 |
| 259 | 20240614 | 151100 | 3867058350 | 39450 | 39450 | 39450 | 39350 | 347 |
| 260 | 20240614 | 151000 | 3853375200 | 39450 | 39500 | 39500 | 39400 | 283 |
| 261 | 20240614 | 150900 | 3842216000 | 39550 | 39450 | 39550 | 39400 | 331 |
| 262 | 20240614 | 150800 | 3829147300 | 39350 | 39400 | 39450 | 39350 | 336 |
| 263 | 20240614 | 150700 | 3815906700 | 39450 | 39550 | 39550 | 39400 | 198 |
| 264 | 20240614 | 150600 | 3808096500 | 39400 | 39500 | 39550 | 39350 | 464 |
| 265 | 20240614 | 150500 | 3789785800 | 39500 | 39450 | 39550 | 39400 | 387 |
| 266 | 20240614 | 150400 | 3774509650 | 39400 | 39400 | 39400 | 39300 | 569 |
| 267 | 20240614 | 150300 | 3752104350 | 39400 | 39400 | 39400 | 39300 | 946 |
| 268 | 20240614 | 150200 | 3714871350 | 39400 | 39550 | 39550 | 39350 | 2019 |
| 269 | 20240614 | 150100 | 3635243200 | 39550 | 39600 | 39600 | 39500 | 322 |
| 270 | 20240614 | 150000 | 3622502100 | 39600 | 39550 | 39600 | 39500 | 355 |
| 271 | 20240614 | 145900 | 3608456700 | 39550 | 39550 | 39650 | 39500 | 348 |
| 272 | 20240614 | 145800 | 3594686700 | 39500 | 39550 | 39650 | 39500 | 240 |
| 273 | 20240614 | 145700 | 3585193800 | 39550 | 39550 | 39600 | 39500 | 273 |
| 274 | 20240614 | 145600 | 3574396650 | 39550 | 39600 | 39650 | 39500 | 445 |
| 275 | 20240614 | 145500 | 3556779350 | 39550 | 39600 | 39650 | 39550 | 287 |
| 276 | 20240614 | 145400 | 3545409200 | 39600 | 39650 | 39700 | 39550 | 227 |
| 277 | 20240614 | 145300 | 3536416800 | 39650 | 39650 | 39650 | 39550 | 362 |
| 278 | 20240614 | 145200 | 3522071850 | 39650 | 39650 | 39650 | 39550 | 381 |
| 279 | 20240614 | 145100 | 3506978650 | 39650 | 39550 | 39650 | 39550 | 264 |
| 280 | 20240614 | 145000 | 3496521300 | 39600 | 39650 | 39650 | 39550 | 284 |
| 281 | 20240614 | 144900 | 3485270350 | 39650 | 39600 | 39650 | 39550 | 274 |
| 282 | 20240614 | 144800 | 3474418550 | 39600 | 39600 | 39650 | 39550 | 320 |
| 283 | 20240614 | 144700 | 3461746900 | 39600 | 39650 | 39650 | 39550 | 290 |
| 284 | 20240614 | 144600 | 3450256500 | 39600 | 39750 | 39750 | 39550 | 229 |
| 285 | 20240614 | 144500 | 3441184050 | 39750 | 39550 | 39750 | 39550 | 315 |
| 286 | 20240614 | 144400 | 3428704050 | 39550 | 39650 | 39650 | 39550 | 372 |
| 287 | 20240614 | 144300 | 3413969650 | 39650 | 39700 | 39750 | 39600 | 1156 |
| 288 | 20240614 | 144200 | 3368148600 | 39750 | 39750 | 39750 | 39700 | 302 |
| 289 | 20240614 | 144100 | 3356149200 | 39700 | 39750 | 39750 | 39650 | 295 |
| 290 | 20240614 | 144000 | 3344430050 | 39650 | 39650 | 39700 | 39650 | 277 |
| 291 | 20240614 | 143900 | 3333434450 | 39700 | 39750 | 39750 | 39600 | 526 |
| 292 | 20240614 | 143800 | 3312569000 | 39750 | 39700 | 39750 | 39650 | 171 |
| 293 | 20240614 | 143700 | 3305780550 | 39650 | 39600 | 39700 | 39600 | 231 |
| 294 | 20240614 | 143600 | 3296624050 | 39600 | 39700 | 39700 | 39550 | 401 |
| 295 | 20240614 | 143500 | 3280724900 | 39600 | 39550 | 39700 | 39550 | 194 |
| 296 | 20240614 | 143400 | 3273038700 | 39600 | 39600 | 39700 | 39600 | 261 |
| 297 | 20240614 | 143300 | 3262695950 | 39600 | 39600 | 39700 | 39550 | 336 |
| 298 | 20240614 | 143200 | 3249378500 | 39650 | 39550 | 39650 | 39550 | 227 |
| 299 | 20240614 | 143100 | 3240383900 | 39550 | 39550 | 39600 | 39500 | 180 |
| 300 | 20240614 | 143000 | 3233259750 | 39550 | 39550 | 39700 | 39500 | 142 |
| 301 | 20240614 | 142900 | 3227632600 | 39550 | 39600 | 39700 | 39550 | 184 |
| 302 | 20240614 | 142800 | 3220344900 | 39600 | 39500 | 39650 | 39500 | 229 |
| 303 | 20240614 | 142700 | 3211281350 | 39700 | 39600 | 39700 | 39500 | 249 |
| 304 | 20240614 | 142600 | 3201420700 | 39550 | 39650 | 39700 | 39500 | 126 |
| 305 | 20240614 | 142500 | 3196428600 | 39700 | 39650 | 39700 | 39550 | 230 |
| 306 | 20240614 | 142400 | 3187312200 | 39650 | 39550 | 39650 | 39500 | 225 |
| 307 | 20240614 | 142300 | 3178408950 | 39550 | 39600 | 39650 | 39500 | 155 |
| 308 | 20240614 | 142200 | 3172276000 | 39600 | 39600 | 39600 | 39500 | 178 |
| 309 | 20240614 | 142100 | 3165234350 | 39500 | 39650 | 39650 | 39450 | 151 |
| 310 | 20240614 | 142000 | 3159258950 | 39650 | 39450 | 39700 | 39450 | 201 |
| 311 | 20240614 | 141900 | 3151301150 | 39700 | 39600 | 39700 | 39450 | 299 |
| 312 | 20240614 | 141800 | 3139465300 | 39650 | 39650 | 39650 | 39550 | 84 |
| 313 | 20240614 | 141700 | 3136134900 | 39650 | 39550 | 39650 | 39550 | 167 |
| 314 | 20240614 | 141600 | 3129522750 | 39550 | 39500 | 39650 | 39500 | 189 |
| 315 | 20240614 | 141500 | 3122043100 | 39550 | 39550 | 39550 | 39500 | 366 |
| 316 | 20240614 | 141400 | 3107580250 | 39550 | 39550 | 39700 | 39550 | 147 |
| 317 | 20240614 | 141300 | 3101759800 | 39700 | 39750 | 39750 | 39500 | 235 |
| 318 | 20240614 | 141200 | 3092444150 | 39600 | 39600 | 39750 | 39550 | 237 |
| 319 | 20240614 | 141100 | 3083059450 | 39600 | 39550 | 39750 | 39550 | 165 |
| 320 | 20240614 | 141000 | 3076526150 | 39750 | 39700 | 39800 | 39550 | 168 |
| 321 | 20240614 | 140900 | 3069860950 | 39700 | 39650 | 39700 | 39550 | 316 |
| 322 | 20240614 | 140800 | 3057332400 | 39650 | 39600 | 39800 | 39600 | 153 |
| 323 | 20240614 | 140700 | 3051261050 | 39650 | 39650 | 39700 | 39600 | 201 |
| 324 | 20240614 | 140600 | 3043290350 | 39600 | 39700 | 39700 | 39600 | 243 |
| 325 | 20240614 | 140500 | 3033648850 | 39700 | 39600 | 39700 | 39600 | 142 |
| 326 | 20240614 | 140400 | 3028014500 | 39600 | 39550 | 39700 | 39500 | 142 |
| 327 | 20240614 | 140300 | 3022391300 | 39700 | 39550 | 39700 | 39500 | 241 |
| 328 | 20240614 | 140200 | 3012850000 | 39500 | 39650 | 39650 | 39450 | 135 |
| 329 | 20240614 | 140100 | 3007513250 | 39650 | 39650 | 39650 | 39450 | 176 |
| 330 | 20240614 | 140000 | 3000545400 | 39450 | 39600 | 39650 | 39450 | 283 |
| 331 | 20240614 | 135900 | 2989342000 | 39600 | 39500 | 39600 | 39500 | 192 |
| 332 | 20240614 | 135800 | 2981750450 | 39500 | 39550 | 39550 | 39500 | 133 |
| 333 | 20240614 | 135700 | 2976490450 | 39550 | 39550 | 39550 | 39500 | 173 |
| 334 | 20240614 | 135600 | 2969648500 | 39600 | 39500 | 39600 | 39500 | 256 |
| 335 | 20240614 | 135500 | 2959520600 | 39650 | 39550 | 39650 | 39500 | 312 |
| 336 | 20240614 | 135400 | 2947175650 | 39600 | 39700 | 39700 | 39550 | 123 |
| 337 | 20240614 | 135300 | 2942300800 | 39700 | 39650 | 39700 | 39600 | 164 |
| 338 | 20240614 | 135200 | 2935799500 | 39650 | 39550 | 39700 | 39550 | 199 |
| 339 | 20240614 | 135100 | 2927914200 | 39550 | 39550 | 39700 | 39550 | 114 |
| 340 | 20240614 | 135000 | 2923400050 | 39600 | 39650 | 39650 | 39550 | 215 |
| 341 | 20240614 | 134900 | 2914881450 | 39700 | 39600 | 39700 | 39600 | 195 |
| 342 | 20240614 | 134800 | 2907143050 | 39700 | 39600 | 39700 | 39550 | 142 |
| 343 | 20240614 | 134700 | 2901513850 | 39600 | 39650 | 39650 | 39600 | 184 |
| 344 | 20240614 | 134600 | 2894220500 | 39650 | 39650 | 39700 | 39650 | 209 |
| 345 | 20240614 | 134500 | 2885925500 | 39650 | 39700 | 39700 | 39650 | 154 |
| 346 | 20240614 | 134400 | 2879813000 | 39700 | 39650 | 39700 | 39600 | 215 |
| 347 | 20240614 | 134300 | 2871280750 | 39650 | 39700 | 39700 | 39600 | 101 |
| 348 | 20240614 | 134200 | 2867275250 | 39650 | 39650 | 39700 | 39600 | 163 |
| 349 | 20240614 | 134100 | 2860810800 | 39650 | 39650 | 39650 | 39600 | 126 |
| 350 | 20240614 | 134000 | 2855816350 | 39600 | 39650 | 39700 | 39600 | 235 |
| 351 | 20240614 | 133900 | 2846488650 | 39700 | 39700 | 39700 | 39600 | 250 |
| 352 | 20240614 | 133800 | 2836567300 | 39650 | 39700 | 39700 | 39650 | 137 |
| 353 | 20240614 | 133700 | 2831129700 | 39700 | 39700 | 39700 | 39600 | 150 |
| 354 | 20240614 | 133600 | 2825178000 | 39600 | 39750 | 39800 | 39600 | 271 |
| 355 | 20240614 | 133500 | 2814414750 | 39750 | 39600 | 39800 | 39600 | 111 |
| 356 | 20240614 | 133400 | 2810003550 | 39650 | 39650 | 39800 | 39650 | 84 |
| 357 | 20240614 | 133300 | 2806667700 | 39650 | 39650 | 39750 | 39600 | 238 |
| 358 | 20240614 | 133200 | 2797227100 | 39600 | 39700 | 39700 | 39600 | 264 |
| 359 | 20240614 | 133100 | 2786755600 | 39700 | 39650 | 39700 | 39650 | 96 |
| 360 | 20240614 | 133000 | 2782944800 | 39650 | 39700 | 39700 | 39650 | 139 |
| 361 | 20240614 | 132900 | 2777428100 | 39700 | 39700 | 39700 | 39650 | 153 |
| 362 | 20240614 | 132800 | 2771354400 | 39650 | 39750 | 39750 | 39650 | 204 |
| 363 | 20240614 | 132700 | 2763257150 | 39800 | 39800 | 39850 | 39750 | 292 |
| 364 | 20240614 | 132600 | 2751639100 | 39800 | 39800 | 39800 | 39700 | 99 |
| 365 | 20240614 | 132500 | 2747702250 | 39800 | 39850 | 39850 | 39700 | 127 |
| 366 | 20240614 | 132400 | 2742647050 | 39800 | 39800 | 39800 | 39700 | 737 |
| 367 | 20240614 | 132300 | 2713366500 | 39750 | 39800 | 39800 | 39750 | 236 |
| 368 | 20240614 | 132200 | 2703975100 | 39800 | 39750 | 39800 | 39750 | 102 |
| 369 | 20240614 | 132100 | 2699915550 | 39800 | 39800 | 39800 | 39750 | 192 |
| 370 | 20240614 | 132000 | 2692275300 | 39800 | 39750 | 39800 | 39750 | 189 |
| 371 | 20240614 | 131900 | 2684762500 | 39750 | 39750 | 39750 | 39700 | 206 |
| 372 | 20240614 | 131800 | 2676576550 | 39750 | 39850 | 39850 | 39700 | 489 |
| 373 | 20240614 | 131700 | 2657131900 | 39850 | 39700 | 39850 | 39650 | 6264 |
| 374 | 20240614 | 131600 | 2407874000 | 39700 | 39650 | 39700 | 39550 | 310 |
| 375 | 20240614 | 131500 | 2395573250 | 39650 | 39600 | 39650 | 39550 | 114 |
| 376 | 20240614 | 131400 | 2391055750 | 39600 | 39650 | 39650 | 39600 | 157 |
| 377 | 20240614 | 131300 | 2384830800 | 39600 | 39600 | 39650 | 39550 | 219 |
| 378 | 20240614 | 131200 | 2376152800 | 39550 | 39600 | 39650 | 39550 | 379 |
| 379 | 20240614 | 131100 | 2361130050 | 39600 | 39500 | 39600 | 39500 | 196 |
| 380 | 20240614 | 131000 | 2353376750 | 39550 | 39550 | 39550 | 39500 | 114 |
| 381 | 20240614 | 130900 | 2348869250 | 39550 | 39450 | 39550 | 39450 | 234 |
| 382 | 20240614 | 130800 | 2339624300 | 39450 | 39550 | 39550 | 39450 | 300 |
| 383 | 20240614 | 130700 | 2327766300 | 39550 | 39550 | 39550 | 39450 | 115 |
| 384 | 20240614 | 130600 | 2323222100 | 39500 | 39650 | 39650 | 39500 | 189 |
| 385 | 20240614 | 130500 | 2315741200 | 39650 | 39600 | 39650 | 39600 | 127 |
| 386 | 20240614 | 130400 | 2310708450 | 39600 | 39600 | 39650 | 39550 | 165 |
| 387 | 20240614 | 130300 | 2304171750 | 39600 | 39600 | 39600 | 39550 | 191 |
| 388 | 20240614 | 130200 | 2296609350 | 39600 | 39600 | 39600 | 39550 | 180 |
| 389 | 20240614 | 130100 | 2289481550 | 39600 | 39600 | 39600 | 39550 | 147 |
| 390 | 20240614 | 130000 | 2283661700 | 39600 | 39600 | 39600 | 39550 | 198 |
| 391 | 20240614 | 125900 | 2275821050 | 39550 | 39450 | 39600 | 39450 | 154 |
| 392 | 20240614 | 125800 | 2269730150 | 39500 | 39600 | 39650 | 39400 | 829 |
| 393 | 20240614 | 125700 | 2236986000 | 39650 | 39600 | 39700 | 39600 | 438 |
| 394 | 20240614 | 125600 | 2219617950 | 39650 | 39600 | 39650 | 39600 | 161 |
| 395 | 20240614 | 125500 | 2213234550 | 39650 | 39500 | 39650 | 39450 | 183 |
| 396 | 20240614 | 125400 | 2205991300 | 39550 | 39650 | 39650 | 39500 | 272 |
| 397 | 20240614 | 125300 | 2195234500 | 39650 | 39500 | 39650 | 39500 | 147 |
| 398 | 20240614 | 125200 | 2189412150 | 39500 | 39500 | 39650 | 39450 | 235 |
| 399 | 20240614 | 125100 | 2180114150 | 39550 | 39550 | 39550 | 39500 | 111 |
| 400 | 20240614 | 125000 | 2175724150 | 39550 | 39500 | 39550 | 39500 | 159 |
| 401 | 20240614 | 124900 | 2169437150 | 39550 | 39550 | 39550 | 39500 | 236 |
| 402 | 20240614 | 124800 | 2160103500 | 39550 | 39550 | 39650 | 39500 | 289 |
| 403 | 20240614 | 124700 | 2148674150 | 39550 | 39550 | 39550 | 39500 | 124 |
| 404 | 20240614 | 124600 | 2143770000 | 39500 | 39550 | 39550 | 39500 | 139 |
| 405 | 20240614 | 124500 | 2138273900 | 39550 | 39550 | 39550 | 39500 | 176 |
| 406 | 20240614 | 124400 | 2131313400 | 39500 | 39500 | 39550 | 39500 | 100 |
| 407 | 20240614 | 124300 | 2127361050 | 39500 | 39550 | 39550 | 39500 | 202 |
| 408 | 20240614 | 124200 | 2119374450 | 39550 | 39550 | 39650 | 39550 | 203 |
| 409 | 20240614 | 124100 | 2111339250 | 39550 | 39550 | 39550 | 39500 | 106 |
| 410 | 20240614 | 124000 | 2107148300 | 39500 | 39550 | 39650 | 39500 | 177 |
| 411 | 20240614 | 123900 | 2100137650 | 39650 | 39600 | 39700 | 39550 | 200 |
| 412 | 20240614 | 123800 | 2092216850 | 39550 | 39600 | 39600 | 39550 | 154 |
| 413 | 20240614 | 123700 | 2086118600 | 39600 | 39550 | 39600 | 39500 | 80 |
| 414 | 20240614 | 123600 | 2082952250 | 39550 | 39550 | 39550 | 39500 | 226 |
| 415 | 20240614 | 123500 | 2074015250 | 39550 | 39500 | 39550 | 39500 | 328 |
| 416 | 20240614 | 123400 | 2061049250 | 39500 | 39500 | 39550 | 39500 | 67 |
| 417 | 20240614 | 123300 | 2058399550 | 39550 | 39450 | 39550 | 39450 | 198 |
| 418 | 20240614 | 123200 | 2050572000 | 39450 | 39450 | 39500 | 39450 | 195 |
| 419 | 20240614 | 123100 | 2042871350 | 39550 | 39500 | 39550 | 39450 | 529 |
| 420 | 20240614 | 123000 | 2021969600 | 39450 | 39500 | 39500 | 39400 | 106 |
| 421 | 20240614 | 122900 | 2017784100 | 39500 | 39450 | 39500 | 39450 | 173 |
| 422 | 20240614 | 122800 | 2010950800 | 39500 | 39400 | 39500 | 39400 | 220 |
| 423 | 20240614 | 122700 | 2002263450 | 39450 | 39450 | 39450 | 39400 | 118 |
| 424 | 20240614 | 122600 | 1997608450 | 39450 | 39500 | 39500 | 39300 | 121 |
| 425 | 20240614 | 122500 | 1992836050 | 39450 | 39400 | 39450 | 39300 | 128 |
| 426 | 20240614 | 122400 | 1987788750 | 39350 | 39500 | 39500 | 39300 | 229 |
| 427 | 20240614 | 122300 | 1978760500 | 39500 | 39500 | 39500 | 39400 | 207 |
| 428 | 20240614 | 122200 | 1970592200 | 39400 | 39350 | 39450 | 39350 | 39 |
| 429 | 20240614 | 122100 | 1969054950 | 39400 | 39400 | 39500 | 39400 | 174 |
| 430 | 20240614 | 122000 | 1962189400 | 39400 | 39450 | 39450 | 39400 | 169 |
| 431 | 20240614 | 121900 | 1955522450 | 39500 | 39450 | 39500 | 39350 | 318 |
| 432 | 20240614 | 121800 | 1942975100 | 39400 | 39450 | 39450 | 39350 | 54 |
| 433 | 20240614 | 121700 | 1940845100 | 39450 | 39400 | 39450 | 39300 | 161 |
| 434 | 20240614 | 121600 | 1934498150 | 39400 | 39400 | 39450 | 39400 | 238 |
| 435 | 20240614 | 121500 | 1925110550 | 39400 | 39300 | 39450 | 39300 | 112 |
| 436 | 20240614 | 121400 | 1920697800 | 39400 | 39400 | 39450 | 39350 | 174 |
| 437 | 20240614 | 121300 | 1913838150 | 39400 | 39350 | 39450 | 39350 | 199 |
| 438 | 20240614 | 121200 | 1905999550 | 39350 | 39400 | 39450 | 39350 | 287 |
| 439 | 20240614 | 121100 | 1894689300 | 39350 | 39350 | 39400 | 39350 | 64 |
| 440 | 20240614 | 121000 | 1892167850 | 39400 | 39400 | 39400 | 39350 | 165 |
| 441 | 20240614 | 120900 | 1885668050 | 39400 | 39300 | 39400 | 39300 | 157 |
| 442 | 20240614 | 120800 | 1879483500 | 39350 | 39350 | 39350 | 39250 | 393 |
| 443 | 20240614 | 120700 | 1864025500 | 39350 | 39350 | 39350 | 39300 | 112 |
| 444 | 20240614 | 120600 | 1859618550 | 39350 | 39300 | 39350 | 39250 | 186 |
| 445 | 20240614 | 120500 | 1852306250 | 39300 | 39200 | 39300 | 39200 | 70 |
| 446 | 20240614 | 120400 | 1849555450 | 39300 | 39350 | 39350 | 39250 | 321 |
| 447 | 20240614 | 120300 | 1836931950 | 39300 | 39250 | 39350 | 39250 | 142 |
| 448 | 20240614 | 120200 | 1831349150 | 39300 | 39250 | 39300 | 39200 | 212 |
| 449 | 20240614 | 120100 | 1823027600 | 39250 | 39200 | 39250 | 39200 | 42 |
| 450 | 20240614 | 120000 | 1821380400 | 39250 | 39250 | 39250 | 39150 | 399 |
| 451 | 20240614 | 115900 | 1805723400 | 39200 | 39250 | 39250 | 39200 | 66 |
| 452 | 20240614 | 115800 | 1803134100 | 39250 | 39250 | 39250 | 39200 | 248 |
| 453 | 20240614 | 115700 | 1793400300 | 39250 | 39250 | 39300 | 39200 | 365 |
| 454 | 20240614 | 115600 | 1779083400 | 39300 | 39300 | 39300 | 39250 | 67 |
| 455 | 20240614 | 115500 | 1776450350 | 39300 | 39250 | 39350 | 39250 | 117 |
| 456 | 20240614 | 115400 | 1771851600 | 39300 | 39300 | 39300 | 39300 | 42 |
| 457 | 20240614 | 115300 | 1770201000 | 39300 | 39250 | 39350 | 39250 | 135 |
| 458 | 20240614 | 115200 | 1764892400 | 39300 | 39250 | 39300 | 39250 | 40 |
| 459 | 20240614 | 115100 | 1763320550 | 39300 | 39300 | 39300 | 39200 | 97 |
| 460 | 20240614 | 115000 | 1759509800 | 39250 | 39300 | 39350 | 39250 | 157 |
| 461 | 20240614 | 114900 | 1753333300 | 39300 | 39350 | 39350 | 39300 | 39 |
| 462 | 20240614 | 114800 | 1751798850 | 39350 | 39300 | 39350 | 39250 | 84 |
| 463 | 20240614 | 114700 | 1748494950 | 39300 | 39300 | 39350 | 39300 | 47 |
| 464 | 20240614 | 114600 | 1746645900 | 39300 | 39300 | 39350 | 39300 | 149 |
| 465 | 20240614 | 114500 | 1740784650 | 39350 | 39300 | 39350 | 39300 | 147 |
| 466 | 20240614 | 114400 | 1735000400 | 39350 | 39300 | 39350 | 39300 | 82 |
| 467 | 20240614 | 114300 | 1731775100 | 39300 | 39250 | 39400 | 39250 | 51 |
| 468 | 20240614 | 114200 | 1729768650 | 39250 | 39300 | 39350 | 39250 | 40 |
| 469 | 20240614 | 114100 | 1728194800 | 39300 | 39300 | 39350 | 39300 | 139 |
| 470 | 20240614 | 114000 | 1722726750 | 39300 | 39250 | 39300 | 39250 | 6 |
| 471 | 20240614 | 113900 | 1722491100 | 39350 | 39350 | 39350 | 39200 | 160 |
| 472 | 20240614 | 113800 | 1716196900 | 39300 | 39300 | 39350 | 39300 | 40 |
| 473 | 20240614 | 113700 | 1714623400 | 39250 | 39300 | 39300 | 39250 | 86 |
| 474 | 20240614 | 113600 | 1711247300 | 39350 | 39250 | 39350 | 39250 | 102 |
| 475 | 20240614 | 113500 | 1707237600 | 39300 | 39300 | 39300 | 39300 | 59 |
| 476 | 20240614 | 113400 | 1704918900 | 39350 | 39350 | 39350 | 39300 | 107 |
| 477 | 20240614 | 113300 | 1700708500 | 39300 | 39350 | 39350 | 39300 | 52 |
| 478 | 20240614 | 113200 | 1698662750 | 39300 | 39350 | 39350 | 39300 | 157 |
| 479 | 20240614 | 113100 | 1692485550 | 39350 | 39300 | 39350 | 39300 | 103 |
| 480 | 20240614 | 113000 | 1688432750 | 39350 | 39250 | 39350 | 39250 | 31 |
| 481 | 20240614 | 112900 | 1687214100 | 39300 | 39250 | 39300 | 39250 | 119 |
| 482 | 20240614 | 112800 | 1682537750 | 39250 | 39300 | 39300 | 39250 | 107 |
| 483 | 20240614 | 112700 | 1678335800 | 39300 | 39250 | 39300 | 39250 | 268 |
| 484 | 20240614 | 112600 | 1667804850 | 39250 | 39200 | 39250 | 39200 | 61 |
| 485 | 20240614 | 112500 | 1665410800 | 39150 | 39200 | 39250 | 39150 | 72 |
| 486 | 20240614 | 112400 | 1662586100 | 39250 | 39150 | 39250 | 39150 | 68 |
| 487 | 20240614 | 112300 | 1659918750 | 39150 | 39250 | 39250 | 39150 | 91 |
| 488 | 20240614 | 112200 | 1656349200 | 39200 | 39200 | 39200 | 39150 | 177 |
| 489 | 20240614 | 112100 | 1649413500 | 39150 | 39250 | 39250 | 39150 | 114 |
| 490 | 20240614 | 112000 | 1644943400 | 39200 | 39150 | 39200 | 39150 | 80 |
| 491 | 20240614 | 111900 | 1641807650 | 39200 | 39150 | 39250 | 39150 | 151 |
| 492 | 20240614 | 111800 | 1635886400 | 39200 | 39150 | 39200 | 39150 | 54 |
| 493 | 20240614 | 111700 | 1633769750 | 39200 | 39200 | 39250 | 39150 | 142 |
| 494 | 20240614 | 111600 | 1628202800 | 39250 | 39200 | 39250 | 39200 | 40 |
| 495 | 20240614 | 111500 | 1626632950 | 39300 | 39200 | 39300 | 39150 | 331 |
| 496 | 20240614 | 111400 | 1613644650 | 39150 | 39200 | 39200 | 39150 | 111 |
| 497 | 20240614 | 111300 | 1609293650 | 39200 | 39200 | 39200 | 39150 | 34 |
| 498 | 20240614 | 111200 | 1607960900 | 39050 | 39150 | 39200 | 39050 | 158 |
| 499 | 20240614 | 111100 | 1601775500 | 39200 | 39200 | 39200 | 39150 | 140 |
| 500 | 20240614 | 111000 | 1596290300 | 39150 | 39200 | 39200 | 39150 | 93 |
| 501 | 20240614 | 110900 | 1592644800 | 39150 | 39200 | 39200 | 39150 | 40 |
| 502 | 20240614 | 110800 | 1591076900 | 39150 | 39100 | 39200 | 39100 | 356 |
| 503 | 20240614 | 110700 | 1577136950 | 39100 | 39200 | 39200 | 39050 | 58 |
| 504 | 20240614 | 110600 | 1574863800 | 39100 | 39100 | 39150 | 39100 | 89 |
| 505 | 20240614 | 110500 | 1571381750 | 39100 | 39150 | 39200 | 39050 | 332 |
| 506 | 20240614 | 110400 | 1558392550 | 39200 | 39200 | 39200 | 39200 | 46 |
| 507 | 20240614 | 110300 | 1556589350 | 39200 | 39150 | 39250 | 39150 | 91 |
| 508 | 20240614 | 110200 | 1553020300 | 39150 | 39150 | 39250 | 39150 | 797 |
| 509 | 20240614 | 110100 | 1521789950 | 39150 | 39150 | 39150 | 39100 | 496 |
| 510 | 20240614 | 110000 | 1502371600 | 39150 | 39050 | 39150 | 39050 | 80 |
| 511 | 20240614 | 105900 | 1499241000 | 39050 | 39100 | 39100 | 39050 | 367 |
| 512 | 20240614 | 105800 | 1484891350 | 39150 | 39100 | 39150 | 39000 | 516 |
| 513 | 20240614 | 105700 | 1464715200 | 39000 | 39100 | 39150 | 39000 | 208 |
| 514 | 20240614 | 105600 | 1456583700 | 39100 | 39050 | 39100 | 39000 | 70 |
| 515 | 20240614 | 105500 | 1453847300 | 39050 | 38900 | 39050 | 38900 | 181 |
| 516 | 20240614 | 105400 | 1446779700 | 39050 | 38950 | 39050 | 38950 | 1752 |
| 517 | 20240614 | 105300 | 1378496100 | 38950 | 38900 | 38950 | 38900 | 97 |
| 518 | 20240614 | 105200 | 1374718000 | 38900 | 38950 | 38950 | 38900 | 13 |
| 519 | 20240614 | 105100 | 1374211750 | 38900 | 38950 | 38950 | 38900 | 2 |
| 520 | 20240614 | 105000 | 1374133900 | 38900 | 38900 | 38900 | 38900 | 2 |
| 521 | 20240614 | 104900 | 1374056100 | 38900 | 38900 | 38950 | 38900 | 73 |
| 522 | 20240614 | 104800 | 1371215350 | 38900 | 38900 | 38900 | 38900 | 2 |
| 523 | 20240614 | 104700 | 1371137550 | 38900 | 38900 | 38950 | 38900 | 14 |
| 524 | 20240614 | 104600 | 1370592400 | 38900 | 38950 | 38950 | 38900 | 12 |
| 525 | 20240614 | 104500 | 1370125100 | 38900 | 38900 | 38900 | 38900 | 13 |
| 526 | 20240614 | 104400 | 1369619400 | 38900 | 38900 | 38950 | 38900 | 248 |
| 527 | 20240614 | 104300 | 1359963000 | 38900 | 38900 | 38900 | 38900 | 281 |
| 528 | 20240614 | 104200 | 1349032100 | 38900 | 38950 | 38950 | 38900 | 12 |
| 529 | 20240614 | 104100 | 1348564750 | 38900 | 38900 | 38900 | 38900 | 1 |
| 530 | 20240614 | 104000 | 1348525850 | 38900 | 38950 | 38950 | 38900 | 22 |
| 531 | 20240614 | 103900 | 1347669050 | 38950 | 38900 | 38950 | 38900 | 12 |
| 532 | 20240614 | 103800 | 1347201750 | 38900 | 38900 | 38950 | 38900 | 4 |
| 533 | 20240614 | 103700 | 1347046100 | 38900 | 38950 | 38950 | 38900 | 33 |
| 534 | 20240614 | 103600 | 1345760900 | 38950 | 38900 | 38950 | 38900 | 14 |
| 535 | 20240614 | 103500 | 1345215700 | 38900 | 38950 | 38950 | 38900 | 789 |
| 536 | 20240614 | 103400 | 1314484200 | 38950 | 38900 | 38950 | 38900 | 14 |
| 537 | 20240614 | 103300 | 1313939000 | 38900 | 38950 | 38950 | 38900 | 3 |
| 538 | 20240614 | 103200 | 1313822250 | 38950 | 38900 | 38950 | 38900 | 43 |
| 539 | 20240614 | 103100 | 1312147550 | 38900 | 38900 | 38900 | 38900 | 2 |
| 540 | 20240614 | 103000 | 1312069750 | 38900 | 38900 | 38950 | 38900 | 317 |
| 541 | 20240614 | 102900 | 1299722850 | 38900 | 38900 | 38950 | 38900 | 809 |
| 542 | 20240614 | 102800 | 1268252650 | 38900 | 38950 | 38950 | 38900 | 12 |
| 543 | 20240614 | 102700 | 1267785350 | 38900 | 38900 | 38900 | 38900 | 3 |
| 544 | 20240614 | 102600 | 1267668650 | 38900 | 38900 | 38900 | 38900 | 4 |
| 545 | 20240614 | 102500 | 1267513050 | 38950 | 38900 | 38950 | 38900 | 15 |
| 546 | 20240614 | 102400 | 1266928900 | 38900 | 38900 | 38900 | 38900 | 3 |
| 547 | 20240614 | 102300 | 1266812200 | 38900 | 38900 | 38950 | 38900 | 12 |
| 548 | 20240614 | 102200 | 1266344900 | 38900 | 38900 | 38950 | 38900 | 637 |
| 549 | 20240614 | 102100 | 1241534350 | 38900 | 38900 | 38950 | 38900 | 13 |
| 550 | 20240614 | 102000 | 1241028150 | 38900 | 38900 | 38900 | 38900 | 3 |
| 551 | 20240614 | 101900 | 1240911450 | 38900 | 38900 | 38950 | 38900 | 73 |
| 552 | 20240614 | 101800 | 1238068350 | 38900 | 38900 | 38900 | 38900 | 30 |
| 553 | 20240614 | 101700 | 1236901350 | 38900 | 38950 | 38950 | 38900 | 16 |
| 554 | 20240614 | 101600 | 1236278200 | 38900 | 38950 | 38950 | 38900 | 5 |
| 555 | 20240614 | 101500 | 1236083650 | 38900 | 38900 | 38950 | 38900 | 36 |
| 556 | 20240614 | 101400 | 1234681700 | 38900 | 38900 | 38900 | 38900 | 7 |
| 557 | 20240614 | 101300 | 1234409400 | 38900 | 38950 | 38950 | 38900 | 15 |
| 558 | 20240614 | 101200 | 1233825300 | 38900 | 38900 | 38900 | 38900 | 4 |
| 559 | 20240614 | 101100 | 1233669700 | 38950 | 38950 | 38950 | 38900 | 24 |
| 560 | 20240614 | 101000 | 1232734950 | 38900 | 38950 | 38950 | 38900 | 180 |
| 561 | 20240614 | 100900 | 1225724000 | 38900 | 38950 | 38950 | 38900 | 283 |
| 562 | 20240614 | 100800 | 1214701950 | 38900 | 38900 | 38900 | 38900 | 17 |
| 563 | 20240614 | 100700 | 1214040650 | 38950 | 38950 | 38950 | 38900 | 56 |
| 564 | 20240614 | 100600 | 1211861600 | 38900 | 38900 | 38900 | 38900 | 16 |
| 565 | 20240614 | 100500 | 1211239200 | 38900 | 38950 | 38950 | 38900 | 28 |
| 566 | 20240614 | 100400 | 1210149500 | 38900 | 38900 | 38900 | 38900 | 23 |
| 567 | 20240614 | 100300 | 1209254800 | 38900 | 38900 | 38950 | 38900 | 53 |
| 568 | 20240614 | 100200 | 1207192450 | 38900 | 38950 | 38950 | 38900 | 31 |
| 569 | 20240614 | 100100 | 1205986050 | 38900 | 38900 | 38900 | 38900 | 32 |
| 570 | 20240614 | 100000 | 1204741250 | 38900 | 38900 | 38950 | 38900 | 52 |
| 571 | 20240614 | 095900 | 1202718050 | 38900 | 38950 | 38950 | 38900 | 23 |
| 572 | 20240614 | 095800 | 1201823300 | 38900 | 38950 | 38950 | 38900 | 3 |
| 573 | 20240614 | 095700 | 1201706500 | 38900 | 38950 | 39000 | 38900 | 290 |
| 574 | 20240614 | 095600 | 1190411050 | 38950 | 39000 | 39000 | 38950 | 4 |
| 575 | 20240614 | 095500 | 1190255200 | 38950 | 38950 | 39000 | 38950 | 68 |
| 576 | 20240614 | 095400 | 1187603400 | 38950 | 39000 | 39000 | 38950 | 276 |
| 577 | 20240614 | 095300 | 1176839750 | 38950 | 38950 | 39000 | 38950 | 304 |
| 578 | 20240614 | 095200 | 1164998900 | 38950 | 39000 | 39000 | 38950 | 5 |
| 579 | 20240614 | 095100 | 1164804100 | 38950 | 39050 | 39050 | 38950 | 1080 |
| 580 | 20240614 | 095000 | 1122683650 | 39050 | 39050 | 39050 | 39000 | 5 |
| 581 | 20240614 | 094900 | 1122488550 | 39050 | 39000 | 39050 | 39000 | 37 |
| 582 | 20240614 | 094800 | 1121043900 | 39000 | 38950 | 39050 | 38950 | 477 |
| 583 | 20240614 | 094700 | 1102442650 | 39000 | 38950 | 39000 | 38950 | 3 |
| 584 | 20240614 | 094600 | 1102325750 | 39000 | 38950 | 39000 | 38950 | 606 |
| 585 | 20240614 | 094500 | 1078721900 | 38900 | 38950 | 38950 | 38900 | 63 |
| 586 | 20240614 | 094400 | 1076271150 | 38950 | 38900 | 38950 | 38900 | 11 |
| 587 | 20240614 | 094300 | 1075842950 | 38900 | 38950 | 39000 | 38900 | 55 |
| 588 | 20240614 | 094200 | 1073700750 | 38950 | 39000 | 39000 | 38950 | 204 |
| 589 | 20240614 | 094100 | 1065748150 | 38900 | 38900 | 39000 | 38900 | 3 |
| 590 | 20240614 | 094000 | 1065631350 | 38900 | 38900 | 39050 | 38900 | 1226 |
| 591 | 20240614 | 093900 | 1017849000 | 39000 | 38900 | 39000 | 38900 | 1138 |
| 592 | 20240614 | 093800 | 973518200 | 38950 | 38900 | 38950 | 38900 | 7 |
| 593 | 20240614 | 093700 | 973245750 | 38900 | 39000 | 39000 | 38900 | 343 |
| 594 | 20240614 | 093600 | 959869050 | 39000 | 38700 | 39000 | 38700 | 2078 |
| 595 | 20240614 | 093500 | 879115950 | 38750 | 38700 | 38750 | 38700 | 31 |
| 596 | 20240614 | 093400 | 877916200 | 38750 | 38700 | 38750 | 38700 | 5 |
| 597 | 20240614 | 093300 | 877722550 | 38750 | 38750 | 38750 | 38700 | 417 |
| 598 | 20240614 | 093200 | 861564550 | 38700 | 38750 | 38750 | 38700 | 59 |
| 599 | 20240614 | 093100 | 859281200 | 38700 | 38750 | 38750 | 38700 | 38 |
| 600 | 20240614 | 093000 | 857810550 | 38700 | 38700 | 38750 | 38700 | 186 |
| 601 | 20240614 | 092900 | 850612250 | 38700 | 38700 | 38750 | 38700 | 3 |
| 602 | 20240614 | 092800 | 850496100 | 38700 | 38650 | 38750 | 38650 | 5 |
| 603 | 20240614 | 092700 | 850302600 | 38700 | 38700 | 38750 | 38700 | 728 |
| 604 | 20240614 | 092600 | 822128950 | 38650 | 38700 | 38700 | 38650 | 40 |
| 605 | 20240614 | 092500 | 820581100 | 38700 | 38650 | 38700 | 38650 | 602 |
| 606 | 20240614 | 092400 | 797304850 | 38650 | 38500 | 38650 | 38450 | 159 |
| 607 | 20240614 | 092300 | 791183100 | 38450 | 38450 | 38600 | 38300 | 1720 |
| 608 | 20240614 | 092200 | 725077400 | 38450 | 38600 | 38600 | 38450 | 2065 |
| 609 | 20240614 | 092100 | 645538900 | 38650 | 38650 | 38650 | 38600 | 677 |
| 610 | 20240614 | 092000 | 619375900 | 38650 | 38650 | 38700 | 38650 | 36 |
| 611 | 20240614 | 091900 | 617984450 | 38700 | 38700 | 38700 | 38650 | 375 |
| 612 | 20240614 | 091800 | 603475250 | 38650 | 38700 | 38700 | 38650 | 715 |
| 613 | 20240614 | 091700 | 575839800 | 38650 | 38750 | 38750 | 38650 | 820 |
| 614 | 20240614 | 091600 | 544112150 | 38750 | 38700 | 38750 | 38700 | 75 |
| 615 | 20240614 | 091500 | 541207100 | 38700 | 38700 | 38750 | 38700 | 199 |
| 616 | 20240614 | 091400 | 533497850 | 38750 | 38750 | 38750 | 38700 | 53 |
| 617 | 20240614 | 091300 | 531446100 | 38750 | 38700 | 38750 | 38700 | 45 |
| 618 | 20240614 | 091200 | 529703850 | 38700 | 38700 | 38750 | 38700 | 31 |
| 619 | 20240614 | 091100 | 528504100 | 38700 | 38700 | 38750 | 38700 | 118 |
| 620 | 20240614 | 091000 | 523937050 | 38750 | 38750 | 38750 | 38700 | 69 |
| 621 | 20240614 | 090900 | 521263800 | 38750 | 38650 | 38800 | 38650 | 446 |
| 622 | 20240614 | 090800 | 504000650 | 38650 | 38750 | 38750 | 38600 | 2225 |
| 623 | 20240614 | 090700 | 417877850 | 38850 | 38800 | 38900 | 38750 | 375 |
| 624 | 20240614 | 090600 | 403323550 | 38800 | 39000 | 39000 | 38700 | 1815 |
| 625 | 20240614 | 090500 | 332919000 | 38950 | 38950 | 38950 | 38850 | 1579 |
| 626 | 20240614 | 090400 | 271547150 | 38850 | 39000 | 39000 | 38850 | 6 |
| 627 | 20240614 | 090300 | 271313550 | 38900 | 38950 | 39000 | 38900 | 616 |
| 628 | 20240614 | 090200 | 247327250 | 38900 | 39000 | 39000 | 38900 | 548 |
| 629 | 20240614 | 090100 | 226001200 | 39000 | 39050 | 39100 | 39000 | 863 |
| 630 | 20240614 | 090000 | 192297500 | 39050 | 39050 | 39050 | 38900 | 4926 |