34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 192900 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 8891 |
| 3 | 20240614 | 192800 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 4 | 20240614 | 192700 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 5 | 20240614 | 192600 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 6 | 20240614 | 192500 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 7 | 20240614 | 192400 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 8 | 20240614 | 192300 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 9 | 20240614 | 192200 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 10 | 20240614 | 192100 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 11 | 20240614 | 192000 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 12 | 20240614 | 191900 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 13 | 20240614 | 191800 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 14 | 20240614 | 191700 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 15 | 20240614 | 191600 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 16 | 20240614 | 191500 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 17 | 20240614 | 191400 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 18 | 20240614 | 191300 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 19 | 20240614 | 191200 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 20 | 20240614 | 191100 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 21 | 20240614 | 191000 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 22 | 20240614 | 190900 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 23 | 20240614 | 190800 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 24 | 20240614 | 190700 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 25 | 20240614 | 190600 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 26 | 20240614 | 190500 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 27 | 20240614 | 190400 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 28 | 20240614 | 190300 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 29 | 20240614 | 190200 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 30 | 20240614 | 190100 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 31 | 20240614 | 190000 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 32 | 20240614 | 185900 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 8891 |
| 33 | 20240614 | 185800 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 34 | 20240614 | 185700 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 35 | 20240614 | 185600 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 36 | 20240614 | 185500 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 37 | 20240614 | 185400 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 38 | 20240614 | 185300 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 39 | 20240614 | 185200 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 40 | 20240614 | 185100 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 41 | 20240614 | 185000 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 42 | 20240614 | 184900 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 43 | 20240614 | 184800 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 44 | 20240614 | 184700 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 45 | 20240614 | 184600 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 46 | 20240614 | 184500 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 47 | 20240614 | 184400 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 48 | 20240614 | 184300 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 49 | 20240614 | 184200 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 50 | 20240614 | 184100 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 51 | 20240614 | 184000 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 52 | 20240614 | 183900 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 53 | 20240614 | 183800 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 54 | 20240614 | 183700 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 55 | 20240614 | 183600 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 56 | 20240614 | 183500 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 57 | 20240614 | 183400 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 58 | 20240614 | 183300 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 59 | 20240614 | 183200 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 60 | 20240614 | 183100 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 61 | 20240614 | 183000 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 62 | 20240614 | 182900 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 8891 |
| 63 | 20240614 | 182800 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 64 | 20240614 | 182700 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 65 | 20240614 | 182600 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 66 | 20240614 | 182500 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 67 | 20240614 | 182400 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 68 | 20240614 | 182300 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 69 | 20240614 | 182200 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 70 | 20240614 | 182100 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 71 | 20240614 | 182000 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 72 | 20240614 | 181900 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 73 | 20240614 | 181800 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 74 | 20240614 | 181700 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 75 | 20240614 | 181600 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 76 | 20240614 | 181500 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 77 | 20240614 | 181400 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 78 | 20240614 | 181300 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 79 | 20240614 | 181200 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 80 | 20240614 | 181100 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 81 | 20240614 | 181000 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 82 | 20240614 | 180900 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 83 | 20240614 | 180800 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 84 | 20240614 | 180700 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 85 | 20240614 | 180600 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 86 | 20240614 | 180500 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 87 | 20240614 | 180400 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 88 | 20240614 | 180300 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 89 | 20240614 | 180200 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 90 | 20240614 | 180100 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 91 | 20240614 | 180000 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 92 | 20240614 | 175900 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 8891 |
| 93 | 20240614 | 175800 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 94 | 20240614 | 175700 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 95 | 20240614 | 175600 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 96 | 20240614 | 175500 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 97 | 20240614 | 175400 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 98 | 20240614 | 175300 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 99 | 20240614 | 175200 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 100 | 20240614 | 175100 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 101 | 20240614 | 175000 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 102 | 20240614 | 174900 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 103 | 20240614 | 174800 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 104 | 20240614 | 174700 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 105 | 20240614 | 174600 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 106 | 20240614 | 174500 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 107 | 20240614 | 174400 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 108 | 20240614 | 174300 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 109 | 20240614 | 174200 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 110 | 20240614 | 174100 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 111 | 20240614 | 174000 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 112 | 20240614 | 173900 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 113 | 20240614 | 173800 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 114 | 20240614 | 173700 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 115 | 20240614 | 173600 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 116 | 20240614 | 173500 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 117 | 20240614 | 173400 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 118 | 20240614 | 173300 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 119 | 20240614 | 173200 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 120 | 20240614 | 173100 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 121 | 20240614 | 173000 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 122 | 20240614 | 172900 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 8891 |
| 123 | 20240614 | 172800 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 124 | 20240614 | 172700 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 125 | 20240614 | 172600 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 126 | 20240614 | 172500 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 127 | 20240614 | 172400 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 128 | 20240614 | 172300 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 129 | 20240614 | 172200 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 130 | 20240614 | 172100 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 131 | 20240614 | 172000 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 132 | 20240614 | 171900 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 133 | 20240614 | 171800 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 134 | 20240614 | 171700 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 135 | 20240614 | 171600 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 136 | 20240614 | 171500 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 137 | 20240614 | 171400 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 138 | 20240614 | 171300 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 139 | 20240614 | 171200 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 140 | 20240614 | 171100 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 141 | 20240614 | 171000 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 142 | 20240614 | 170900 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 143 | 20240614 | 170800 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 144 | 20240614 | 170700 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 145 | 20240614 | 170600 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 146 | 20240614 | 170500 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 147 | 20240614 | 170400 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 148 | 20240614 | 170300 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 149 | 20240614 | 170200 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 150 | 20240614 | 170100 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 151 | 20240614 | 170000 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 152 | 20240614 | 165900 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 8891 |
| 153 | 20240614 | 165800 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 154 | 20240614 | 165700 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 155 | 20240614 | 165600 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 156 | 20240614 | 165500 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 157 | 20240614 | 165400 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 158 | 20240614 | 165300 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 159 | 20240614 | 165200 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 160 | 20240614 | 165100 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 161 | 20240614 | 165000 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 162 | 20240614 | 164900 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 163 | 20240614 | 164800 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 164 | 20240614 | 164700 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 165 | 20240614 | 164600 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 166 | 20240614 | 164500 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 167 | 20240614 | 164400 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 168 | 20240614 | 164300 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 169 | 20240614 | 164200 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 170 | 20240614 | 164100 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 171 | 20240614 | 164000 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 172 | 20240614 | 163900 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 173 | 20240614 | 163800 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 174 | 20240614 | 163700 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 175 | 20240614 | 163600 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 176 | 20240614 | 163500 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 177 | 20240614 | 163400 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 178 | 20240614 | 163300 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 179 | 20240614 | 163200 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 180 | 20240614 | 163100 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 181 | 20240614 | 163000 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 182 | 20240614 | 162900 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 8891 |
| 183 | 20240614 | 162800 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 184 | 20240614 | 162700 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 185 | 20240614 | 162600 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 186 | 20240614 | 162500 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 187 | 20240614 | 162400 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 188 | 20240614 | 162300 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 189 | 20240614 | 162200 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 190 | 20240614 | 162100 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 191 | 20240614 | 162000 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 192 | 20240614 | 161900 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 193 | 20240614 | 161800 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 194 | 20240614 | 161700 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 195 | 20240614 | 161600 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 196 | 20240614 | 161500 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 197 | 20240614 | 161400 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 198 | 20240614 | 161300 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 199 | 20240614 | 161200 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 200 | 20240614 | 161100 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 201 | 20240614 | 161000 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 202 | 20240614 | 160900 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 203 | 20240614 | 160800 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 204 | 20240614 | 160700 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 205 | 20240614 | 160600 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20240614 | 160500 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20240614 | 160400 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 208 | 20240614 | 160300 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 209 | 20240614 | 160200 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 210 | 20240614 | 160100 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 211 | 20240614 | 160000 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 212 | 20240614 | 155900 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 8891 |
| 213 | 20240614 | 155800 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 214 | 20240614 | 155700 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 215 | 20240614 | 155600 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 216 | 20240614 | 155500 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 217 | 20240614 | 155400 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 218 | 20240614 | 155300 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 219 | 20240614 | 155200 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 220 | 20240614 | 155100 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 221 | 20240614 | 155000 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 222 | 20240614 | 154900 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 223 | 20240614 | 154800 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 224 | 20240614 | 154700 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 225 | 20240614 | 154600 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 226 | 20240614 | 154500 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 227 | 20240614 | 154400 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 228 | 20240614 | 154300 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 229 | 20240614 | 154200 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 230 | 20240614 | 154100 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 231 | 20240614 | 154000 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 232 | 20240614 | 153900 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 233 | 20240614 | 153800 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 234 | 20240614 | 153700 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 235 | 20240614 | 153600 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 236 | 20240614 | 153500 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 237 | 20240614 | 153400 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 238 | 20240614 | 153300 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 239 | 20240614 | 153200 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 240 | 20240614 | 153100 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 241 | 20240614 | 153000 | 28496900750 | 24900 | 24900 | 24900 | 24900 | 8891 |
| 242 | 20240614 | 152900 | 28275514850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 243 | 20240614 | 152800 | 28275514850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 244 | 20240614 | 152700 | 28275514850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 245 | 20240614 | 152600 | 28275514850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 246 | 20240614 | 152500 | 28275514850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 247 | 20240614 | 152400 | 28275514850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 248 | 20240614 | 152300 | 28275514850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 249 | 20240614 | 152200 | 28275514850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 250 | 20240614 | 152100 | 28275514850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 251 | 20240614 | 152000 | 28275514850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 252 | 20240614 | 151900 | 28275514850 | 24700 | 24700 | 24800 | 24600 | 1988 |
| 253 | 20240614 | 151800 | 28226471700 | 24650 | 24650 | 24750 | 24500 | 1018 |
| 254 | 20240614 | 151700 | 28201384300 | 24500 | 24650 | 24700 | 24500 | 1543 |
| 255 | 20240614 | 151600 | 28163479950 | 24700 | 24650 | 24700 | 24600 | 1333 |
| 256 | 20240614 | 151500 | 28130628400 | 24650 | 24750 | 24800 | 24650 | 1475 |
| 257 | 20240614 | 151400 | 28094175650 | 24750 | 24650 | 24750 | 24600 | 1000 |
| 258 | 20240614 | 151300 | 28069529150 | 24600 | 24650 | 24700 | 24550 | 884 |
| 259 | 20240614 | 151200 | 28047799850 | 24650 | 24500 | 24650 | 24450 | 865 |
| 260 | 20240614 | 151100 | 28026589800 | 24550 | 24750 | 24800 | 24450 | 3315 |
| 261 | 20240614 | 151000 | 27945172950 | 24750 | 24750 | 24850 | 24750 | 665 |
| 262 | 20240614 | 150900 | 27928696850 | 24750 | 24850 | 24900 | 24750 | 1833 |
| 263 | 20240614 | 150800 | 27883233000 | 24850 | 24950 | 24950 | 24850 | 625 |
| 264 | 20240614 | 150700 | 27867672000 | 24900 | 24850 | 25000 | 24800 | 1524 |
| 265 | 20240614 | 150600 | 27829709700 | 24800 | 24850 | 24900 | 24800 | 1574 |
| 266 | 20240614 | 150500 | 27790658500 | 24850 | 24900 | 24900 | 24850 | 1272 |
| 267 | 20240614 | 150400 | 27759042150 | 24850 | 24850 | 24900 | 24800 | 395 |
| 268 | 20240614 | 150300 | 27749227950 | 24850 | 24850 | 24900 | 24800 | 1263 |
| 269 | 20240614 | 150200 | 27717848900 | 24850 | 24800 | 24850 | 24750 | 611 |
| 270 | 20240614 | 150100 | 27702702750 | 24850 | 24850 | 24900 | 24750 | 548 |
| 271 | 20240614 | 150000 | 27689102600 | 24850 | 24750 | 24900 | 24750 | 1438 |
| 272 | 20240614 | 145900 | 27653380500 | 24850 | 24800 | 24900 | 24800 | 788 |
| 273 | 20240614 | 145800 | 27633823300 | 24850 | 24950 | 25100 | 24850 | 5202 |
| 274 | 20240614 | 145700 | 27503855850 | 24900 | 24650 | 24950 | 24650 | 1981 |
| 275 | 20240614 | 145600 | 27454681550 | 24700 | 24650 | 24800 | 24650 | 2597 |
| 276 | 20240614 | 145500 | 27390533900 | 24700 | 24500 | 24700 | 24500 | 2133 |
| 277 | 20240614 | 145400 | 27338044650 | 24500 | 24550 | 24700 | 24250 | 8356 |
| 278 | 20240614 | 145300 | 27133326350 | 24550 | 24750 | 24900 | 24400 | 19900 |
| 279 | 20240614 | 145200 | 26644510050 | 24850 | 25300 | 25350 | 24650 | 25626 |
| 280 | 20240614 | 145100 | 26003686650 | 25250 | 25650 | 26000 | 25100 | 14513 |
| 281 | 20240614 | 145000 | 25633219850 | 25650 | 25600 | 25650 | 25450 | 1600 |
| 282 | 20240614 | 144900 | 25592408000 | 25500 | 25650 | 25700 | 25500 | 1908 |
| 283 | 20240614 | 144800 | 25543649250 | 25650 | 25700 | 25700 | 25600 | 1891 |
| 284 | 20240614 | 144700 | 25495196450 | 25800 | 25750 | 25850 | 25700 | 1284 |
| 285 | 20240614 | 144600 | 25462169250 | 25750 | 26050 | 26050 | 25700 | 2293 |
| 286 | 20240614 | 144500 | 25402944850 | 25950 | 26100 | 26100 | 25950 | 765 |
| 287 | 20240614 | 144400 | 25383022850 | 26050 | 25950 | 26100 | 25950 | 672 |
| 288 | 20240614 | 144300 | 25365556350 | 26000 | 26000 | 26000 | 25900 | 467 |
| 289 | 20240614 | 144200 | 25353445650 | 26050 | 26050 | 26050 | 25900 | 1090 |
| 290 | 20240614 | 144100 | 25325182850 | 25900 | 26050 | 26100 | 25900 | 1392 |
| 291 | 20240614 | 144000 | 25288966300 | 26100 | 25950 | 26100 | 25950 | 652 |
| 292 | 20240614 | 143900 | 25272001750 | 25950 | 26000 | 26050 | 25850 | 1128 |
| 293 | 20240614 | 143800 | 25242752600 | 26050 | 26000 | 26100 | 26000 | 366 |
| 294 | 20240614 | 143700 | 25233211950 | 26000 | 26000 | 26100 | 25800 | 3359 |
| 295 | 20240614 | 143600 | 25146103050 | 26000 | 26000 | 26150 | 26000 | 621 |
| 296 | 20240614 | 143500 | 25129939500 | 26150 | 26000 | 26150 | 25900 | 902 |
| 297 | 20240614 | 143400 | 25106460600 | 26000 | 26300 | 26400 | 25900 | 5166 |
| 298 | 20240614 | 143300 | 24971260850 | 26200 | 26050 | 26400 | 25750 | 10532 |
| 299 | 20240614 | 143200 | 24695130500 | 26100 | 25300 | 26100 | 25300 | 15080 |
| 300 | 20240614 | 143100 | 24306647500 | 25300 | 25300 | 25350 | 25300 | 287 |
| 301 | 20240614 | 143000 | 24299374850 | 25350 | 25200 | 25350 | 25100 | 1478 |
| 302 | 20240614 | 142900 | 24262112650 | 25300 | 25250 | 25300 | 25200 | 1219 |
| 303 | 20240614 | 142800 | 24231339800 | 25300 | 25250 | 25300 | 25200 | 708 |
| 304 | 20240614 | 142700 | 24213455350 | 25250 | 25400 | 25400 | 25250 | 1083 |
| 305 | 20240614 | 142600 | 24186034750 | 25400 | 25250 | 25400 | 25250 | 749 |
| 306 | 20240614 | 142500 | 24167072300 | 25300 | 25300 | 25300 | 25050 | 5632 |
| 307 | 20240614 | 142400 | 24025315300 | 25350 | 25350 | 25400 | 25300 | 762 |
| 308 | 20240614 | 142300 | 24006021050 | 25400 | 25250 | 25400 | 25250 | 1143 |
| 309 | 20240614 | 142200 | 23977131550 | 25400 | 25350 | 25450 | 25250 | 797 |
| 310 | 20240614 | 142100 | 23956956550 | 25300 | 25400 | 25500 | 25250 | 2695 |
| 311 | 20240614 | 142000 | 23888639400 | 25400 | 25700 | 25700 | 25400 | 1070 |
| 312 | 20240614 | 141900 | 23861346600 | 25650 | 25600 | 25650 | 25350 | 2234 |
| 313 | 20240614 | 141800 | 23804388850 | 25550 | 25550 | 25700 | 25500 | 405 |
| 314 | 20240614 | 141700 | 23794034750 | 25600 | 25500 | 25700 | 25500 | 323 |
| 315 | 20240614 | 141600 | 23785771950 | 25600 | 25800 | 25800 | 25500 | 1659 |
| 316 | 20240614 | 141500 | 23743293200 | 25750 | 25850 | 25900 | 25700 | 2929 |
| 317 | 20240614 | 141400 | 23667866650 | 25750 | 25750 | 25900 | 25500 | 4856 |
| 318 | 20240614 | 141300 | 23543349750 | 25650 | 25800 | 25850 | 25600 | 2544 |
| 319 | 20240614 | 141200 | 23477982750 | 25800 | 25900 | 25900 | 25700 | 926 |
| 320 | 20240614 | 141100 | 23454071150 | 25850 | 25950 | 25950 | 25650 | 1508 |
| 321 | 20240614 | 141000 | 23415194600 | 26000 | 25800 | 26000 | 25600 | 1360 |
| 322 | 20240614 | 140900 | 23380099600 | 25650 | 26000 | 26050 | 25650 | 2806 |
| 323 | 20240614 | 140800 | 23307620250 | 25950 | 26050 | 26100 | 25950 | 1047 |
| 324 | 20240614 | 140700 | 23280395550 | 26100 | 26150 | 26200 | 26050 | 667 |
| 325 | 20240614 | 140600 | 23263000950 | 26050 | 26050 | 26150 | 26050 | 1183 |
| 326 | 20240614 | 140500 | 23232132900 | 26050 | 26150 | 26200 | 26050 | 991 |
| 327 | 20240614 | 140400 | 23206266900 | 26050 | 26200 | 26200 | 26050 | 1353 |
| 328 | 20240614 | 140300 | 23170942450 | 26250 | 26200 | 26250 | 26100 | 1249 |
| 329 | 20240614 | 140200 | 23138272050 | 26250 | 26250 | 26300 | 26200 | 1037 |
| 330 | 20240614 | 140100 | 23111051550 | 26300 | 26250 | 26350 | 26200 | 1090 |
| 331 | 20240614 | 140000 | 23082424950 | 26350 | 26300 | 26350 | 26100 | 1798 |
| 332 | 20240614 | 135900 | 23035235700 | 26400 | 26350 | 26400 | 26250 | 2486 |
| 333 | 20240614 | 135800 | 22969707500 | 26350 | 26150 | 26350 | 26150 | 2024 |
| 334 | 20240614 | 135700 | 22916511250 | 26150 | 26150 | 26150 | 26050 | 509 |
| 335 | 20240614 | 135600 | 22903224650 | 26150 | 25950 | 26200 | 25950 | 1842 |
| 336 | 20240614 | 135500 | 22855199000 | 26000 | 26150 | 26200 | 25950 | 1465 |
| 337 | 20240614 | 135400 | 22817040550 | 26200 | 26250 | 26300 | 26150 | 801 |
| 338 | 20240614 | 135300 | 22796046950 | 26200 | 26250 | 26250 | 26150 | 1653 |
| 339 | 20240614 | 135200 | 22752743050 | 26200 | 26300 | 26300 | 26200 | 910 |
| 340 | 20240614 | 135100 | 22728857550 | 26300 | 26200 | 26350 | 26150 | 1369 |
| 341 | 20240614 | 135000 | 22692912000 | 26200 | 26300 | 26300 | 26200 | 745 |
| 342 | 20240614 | 134900 | 22673383250 | 26300 | 26250 | 26350 | 26150 | 2162 |
| 343 | 20240614 | 134800 | 22616641100 | 26350 | 26300 | 26500 | 26200 | 5948 |
| 344 | 20240614 | 134700 | 22459712050 | 26250 | 26200 | 26350 | 26100 | 3285 |
| 345 | 20240614 | 134600 | 22373730150 | 26150 | 26250 | 26400 | 26000 | 4886 |
| 346 | 20240614 | 134500 | 22245468950 | 26350 | 25850 | 26500 | 25800 | 15561 |
| 347 | 20240614 | 134400 | 21837530150 | 25800 | 25800 | 25900 | 25750 | 2676 |
| 348 | 20240614 | 134300 | 21768321750 | 25850 | 25700 | 25850 | 25700 | 464 |
| 349 | 20240614 | 134200 | 21756363550 | 25650 | 25750 | 25750 | 25650 | 319 |
| 350 | 20240614 | 134100 | 21748166650 | 25750 | 25700 | 25750 | 25650 | 934 |
| 351 | 20240614 | 134000 | 21724176700 | 25700 | 25800 | 25800 | 25700 | 542 |
| 352 | 20240614 | 133900 | 21710226250 | 25800 | 25800 | 25850 | 25750 | 783 |
| 353 | 20240614 | 133800 | 21690036000 | 25750 | 25600 | 25850 | 25550 | 1193 |
| 354 | 20240614 | 133700 | 21659440150 | 25600 | 25550 | 25700 | 25550 | 658 |
| 355 | 20240614 | 133600 | 21642609900 | 25550 | 25650 | 25650 | 25500 | 1161 |
| 356 | 20240614 | 133500 | 21612942350 | 25650 | 25950 | 25950 | 25650 | 2994 |
| 357 | 20240614 | 133400 | 21535746200 | 25950 | 25800 | 25950 | 25700 | 3390 |
| 358 | 20240614 | 133300 | 21448270150 | 25800 | 25700 | 25800 | 25600 | 3106 |
| 359 | 20240614 | 133200 | 21368331300 | 25750 | 25450 | 25750 | 25400 | 1831 |
| 360 | 20240614 | 133100 | 21321488950 | 25500 | 25550 | 25600 | 25450 | 732 |
| 361 | 20240614 | 133000 | 21302804400 | 25650 | 25200 | 25650 | 25200 | 4945 |
| 362 | 20240614 | 132900 | 21177058050 | 25200 | 25450 | 25450 | 25100 | 3363 |
| 363 | 20240614 | 132800 | 21092230500 | 25450 | 25550 | 25600 | 25000 | 14646 |
| 364 | 20240614 | 132700 | 20722725650 | 25600 | 25550 | 25600 | 25550 | 1582 |
| 365 | 20240614 | 132600 | 20682292300 | 25550 | 25450 | 25700 | 25450 | 2074 |
| 366 | 20240614 | 132500 | 20629165500 | 25450 | 25550 | 25550 | 25400 | 6767 |
| 367 | 20240614 | 132400 | 20456787050 | 25550 | 25750 | 25750 | 25550 | 5649 |
| 368 | 20240614 | 132300 | 20312048650 | 25650 | 26150 | 26200 | 25550 | 7796 |
| 369 | 20240614 | 132200 | 20110949200 | 26150 | 26100 | 26250 | 26050 | 2254 |
| 370 | 20240614 | 132100 | 20052026500 | 26100 | 26050 | 26200 | 26050 | 2010 |
| 371 | 20240614 | 132000 | 19999504050 | 26050 | 25950 | 26300 | 25500 | 13255 |
| 372 | 20240614 | 131900 | 19657472750 | 25900 | 26100 | 26300 | 25900 | 5617 |
| 373 | 20240614 | 131800 | 19511211550 | 26050 | 26450 | 26450 | 25900 | 9953 |
| 374 | 20240614 | 131700 | 19251629100 | 26450 | 26800 | 26850 | 25950 | 14254 |
| 375 | 20240614 | 131600 | 18877000050 | 26800 | 26650 | 27050 | 26650 | 4971 |
| 376 | 20240614 | 131500 | 18743669350 | 26650 | 26650 | 26950 | 26650 | 7361 |
| 377 | 20240614 | 131400 | 18546679550 | 26700 | 26550 | 26850 | 26450 | 15406 |
| 378 | 20240614 | 131300 | 18135503600 | 26500 | 26550 | 26650 | 26250 | 21368 |
| 379 | 20240614 | 131200 | 17570119600 | 26550 | 27500 | 27550 | 26350 | 42570 |
| 380 | 20240614 | 131100 | 16428144100 | 27550 | 27900 | 27900 | 27250 | 20214 |
| 381 | 20240614 | 131000 | 15872149250 | 27650 | 28100 | 28150 | 27650 | 34534 |
| 382 | 20240614 | 130900 | 14906562200 | 28100 | 27300 | 28100 | 27000 | 58407 |
| 383 | 20240614 | 130800 | 13286046650 | 27300 | 27250 | 27550 | 27050 | 39568 |
| 384 | 20240614 | 130700 | 12205127650 | 27250 | 25950 | 27450 | 25950 | 68740 |
| 385 | 20240614 | 130600 | 10360596750 | 25950 | 25600 | 26200 | 25550 | 27613 |
| 386 | 20240614 | 130500 | 9647879400 | 26150 | 26150 | 26150 | 26150 | 0 |
| 387 | 20240614 | 130400 | 9647879400 | 26150 | 25850 | 26150 | 25750 | 12877 |
| 388 | 20240614 | 130300 | 9312720500 | 25850 | 25450 | 25850 | 25350 | 6102 |
| 389 | 20240614 | 130200 | 9156547000 | 25450 | 25650 | 25700 | 25300 | 7252 |
| 390 | 20240614 | 130100 | 8971847800 | 25650 | 24850 | 25950 | 24850 | 25508 |
| 391 | 20240614 | 130000 | 8320617250 | 24850 | 24650 | 24850 | 24650 | 230 |
| 392 | 20240614 | 125900 | 8314930700 | 24700 | 24650 | 24700 | 24600 | 251 |
| 393 | 20240614 | 125800 | 8308745050 | 24550 | 24650 | 24650 | 24550 | 281 |
| 394 | 20240614 | 125700 | 8301844150 | 24600 | 24600 | 24650 | 24600 | 79 |
| 395 | 20240614 | 125600 | 8299900550 | 24700 | 24650 | 24700 | 24650 | 52 |
| 396 | 20240614 | 125500 | 8298618650 | 24650 | 24650 | 24650 | 24650 | 1 |
| 397 | 20240614 | 125400 | 8298594000 | 24700 | 24700 | 24700 | 24700 | 31 |
| 398 | 20240614 | 125300 | 8297828300 | 24700 | 24650 | 24700 | 24550 | 515 |
| 399 | 20240614 | 125200 | 8285133700 | 24650 | 24650 | 24650 | 24600 | 93 |
| 400 | 20240614 | 125100 | 8282845700 | 24700 | 24600 | 24700 | 24600 | 44 |
| 401 | 20240614 | 125000 | 8281762250 | 24600 | 24600 | 24700 | 24550 | 259 |
| 402 | 20240614 | 124900 | 8275387450 | 24600 | 24600 | 24650 | 24550 | 26 |
| 403 | 20240614 | 124800 | 8274748250 | 24550 | 24650 | 24700 | 24550 | 1003 |
| 404 | 20240614 | 124700 | 8250031650 | 24650 | 24700 | 24700 | 24650 | 157 |
| 405 | 20240614 | 124600 | 8246161500 | 24700 | 24800 | 24800 | 24700 | 588 |
| 406 | 20240614 | 124500 | 8231633950 | 24800 | 24800 | 24800 | 24800 | 1 |
| 407 | 20240614 | 124400 | 8231609150 | 24850 | 24800 | 24850 | 24700 | 276 |
| 408 | 20240614 | 124300 | 8224785550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 409 | 20240614 | 124200 | 8224785550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 410 | 20240614 | 124100 | 8224785550 | 24850 | 24800 | 24850 | 24700 | 215 |
| 411 | 20240614 | 124000 | 8219469650 | 24800 | 24750 | 24800 | 24750 | 415 |
| 412 | 20240614 | 123900 | 8209179000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 413 | 20240614 | 123800 | 8209179000 | 24750 | 24700 | 24800 | 24650 | 233 |
| 414 | 20240614 | 123700 | 8203418500 | 24700 | 24800 | 24800 | 24700 | 9 |
| 415 | 20240614 | 123600 | 8203195600 | 24800 | 24650 | 24800 | 24650 | 126 |
| 416 | 20240614 | 123500 | 8200086400 | 24650 | 24650 | 24800 | 24650 | 12 |
| 417 | 20240614 | 123400 | 8199790450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 418 | 20240614 | 123300 | 8199790450 | 24800 | 24700 | 24800 | 24700 | 280 |
| 419 | 20240614 | 123200 | 8192871600 | 24750 | 24800 | 24800 | 24750 | 58 |
| 420 | 20240614 | 123100 | 8191436050 | 24750 | 24750 | 24800 | 24750 | 198 |
| 421 | 20240614 | 123000 | 8186535400 | 24800 | 24800 | 24850 | 24800 | 36 |
| 422 | 20240614 | 122900 | 8185642550 | 24850 | 24850 | 24850 | 24850 | 20 |
| 423 | 20240614 | 122800 | 8185145550 | 24900 | 24850 | 24900 | 24850 | 396 |
| 424 | 20240614 | 122700 | 8175290400 | 24850 | 24750 | 24850 | 24700 | 193 |
| 425 | 20240614 | 122600 | 8170507300 | 24750 | 24750 | 24800 | 24750 | 278 |
| 426 | 20240614 | 122500 | 8163620750 | 24750 | 24750 | 24800 | 24750 | 116 |
| 427 | 20240614 | 122400 | 8160749700 | 24800 | 24650 | 24800 | 24650 | 32 |
| 428 | 20240614 | 122300 | 8159960700 | 24800 | 24800 | 24850 | 24650 | 807 |
| 429 | 20240614 | 122200 | 8140024100 | 24850 | 24800 | 24850 | 24800 | 128 |
| 430 | 20240614 | 122100 | 8136843350 | 24800 | 24800 | 24850 | 24800 | 439 |
| 431 | 20240614 | 122000 | 8125956050 | 24800 | 24700 | 24800 | 24700 | 111 |
| 432 | 20240614 | 121900 | 8123203350 | 24800 | 24850 | 24850 | 24650 | 970 |
| 433 | 20240614 | 121800 | 8099224250 | 24800 | 24800 | 24800 | 24800 | 170 |
| 434 | 20240614 | 121700 | 8095008250 | 24800 | 24750 | 24800 | 24750 | 283 |
| 435 | 20240614 | 121600 | 8087992900 | 24800 | 24800 | 24850 | 24750 | 372 |
| 436 | 20240614 | 121500 | 8078771300 | 24800 | 24700 | 24800 | 24700 | 370 |
| 437 | 20240614 | 121400 | 8069606200 | 24650 | 24750 | 24800 | 24650 | 1537 |
| 438 | 20240614 | 121300 | 8031595250 | 24750 | 24950 | 24950 | 24750 | 1439 |
| 439 | 20240614 | 121200 | 7995942950 | 24850 | 25000 | 25000 | 24850 | 1609 |
| 440 | 20240614 | 121100 | 7955739200 | 25000 | 24900 | 25000 | 24900 | 1141 |
| 441 | 20240614 | 121000 | 7927223850 | 25000 | 24800 | 25000 | 24750 | 849 |
| 442 | 20240614 | 120900 | 7906113050 | 24850 | 24950 | 24950 | 24800 | 341 |
| 443 | 20240614 | 120800 | 7897623050 | 25000 | 24800 | 25000 | 24750 | 1600 |
| 444 | 20240614 | 120700 | 7857876450 | 24800 | 25000 | 25000 | 24800 | 2861 |
| 445 | 20240614 | 120600 | 7786732800 | 25000 | 25000 | 25000 | 24750 | 1969 |
| 446 | 20240614 | 120500 | 7737703550 | 24950 | 25300 | 25400 | 24800 | 6217 |
| 447 | 20240614 | 120400 | 7581532000 | 25350 | 24600 | 25350 | 24600 | 10678 |
| 448 | 20240614 | 120300 | 7314564600 | 24600 | 24500 | 24600 | 24500 | 501 |
| 449 | 20240614 | 120200 | 7302279000 | 24500 | 24450 | 24500 | 24450 | 235 |
| 450 | 20240614 | 120100 | 7296532850 | 24450 | 24400 | 24450 | 24300 | 596 |
| 451 | 20240614 | 120000 | 7281992500 | 24400 | 24400 | 24400 | 24400 | 1 |
| 452 | 20240614 | 115900 | 7281968100 | 24450 | 24400 | 24450 | 24300 | 1167 |
| 453 | 20240614 | 115800 | 7253502750 | 24450 | 24500 | 24500 | 24300 | 575 |
| 454 | 20240614 | 115700 | 7239494300 | 24400 | 24350 | 24400 | 24350 | 15 |
| 455 | 20240614 | 115600 | 7239128350 | 24550 | 24550 | 24550 | 24550 | 1 |
| 456 | 20240614 | 115500 | 7239103800 | 24550 | 24450 | 24550 | 24400 | 868 |
| 457 | 20240614 | 115400 | 7217851700 | 24450 | 24450 | 24450 | 24450 | 1 |
| 458 | 20240614 | 115300 | 7217827250 | 24450 | 24400 | 24450 | 24400 | 56 |
| 459 | 20240614 | 115200 | 7216460800 | 24450 | 24450 | 24450 | 24450 | 0 |
| 460 | 20240614 | 115100 | 7216460800 | 24450 | 24300 | 24450 | 24200 | 543 |
| 461 | 20240614 | 115000 | 7203245350 | 24350 | 24200 | 24350 | 24200 | 22 |
| 462 | 20240614 | 114900 | 7202709800 | 24200 | 24350 | 24400 | 24200 | 354 |
| 463 | 20240614 | 114800 | 7194105250 | 24400 | 24400 | 24400 | 24400 | 300 |
| 464 | 20240614 | 114700 | 7186785250 | 24400 | 24400 | 24400 | 24400 | 201 |
| 465 | 20240614 | 114600 | 7181880850 | 24400 | 24200 | 24400 | 24200 | 238 |
| 466 | 20240614 | 114500 | 7176113500 | 24200 | 24400 | 24400 | 24200 | 119 |
| 467 | 20240614 | 114400 | 7173221700 | 24400 | 24250 | 24400 | 24250 | 156 |
| 468 | 20240614 | 114300 | 7169437800 | 24400 | 24400 | 24400 | 24400 | 1 |
| 469 | 20240614 | 114200 | 7169413400 | 24400 | 24350 | 24400 | 24350 | 203 |
| 470 | 20240614 | 114100 | 7164470300 | 24200 | 24150 | 24300 | 24100 | 552 |
| 471 | 20240614 | 114000 | 7151126800 | 24250 | 24250 | 24300 | 24200 | 129 |
| 472 | 20240614 | 113900 | 7148001450 | 24250 | 24150 | 24250 | 24150 | 201 |
| 473 | 20240614 | 113800 | 7143133650 | 24200 | 24250 | 24250 | 24200 | 77 |
| 474 | 20240614 | 113700 | 7141270200 | 24200 | 24300 | 24300 | 24200 | 115 |
| 475 | 20240614 | 113600 | 7138478500 | 24300 | 24250 | 24300 | 24250 | 359 |
| 476 | 20240614 | 113500 | 7129757100 | 24250 | 24300 | 24300 | 24250 | 42 |
| 477 | 20240614 | 113400 | 7128737800 | 24300 | 24250 | 24300 | 24250 | 182 |
| 478 | 20240614 | 113300 | 7124324250 | 24250 | 24250 | 24250 | 24250 | 1 |
| 479 | 20240614 | 113200 | 7124300000 | 24300 | 24200 | 24350 | 24150 | 130 |
| 480 | 20240614 | 113100 | 7121143150 | 24350 | 24350 | 24350 | 24250 | 356 |
| 481 | 20240614 | 113000 | 7112480850 | 24300 | 24100 | 24300 | 24100 | 407 |
| 482 | 20240614 | 112900 | 7102615800 | 23900 | 24300 | 24450 | 23850 | 9243 |
| 483 | 20240614 | 112800 | 6879965400 | 24250 | 24300 | 24350 | 24250 | 347 |
| 484 | 20240614 | 112700 | 6871549850 | 24250 | 24350 | 24350 | 24250 | 136 |
| 485 | 20240614 | 112600 | 6868242800 | 24350 | 24300 | 24350 | 24250 | 398 |
| 486 | 20240614 | 112500 | 6858575450 | 24350 | 24300 | 24350 | 24300 | 198 |
| 487 | 20240614 | 112400 | 6853764000 | 24350 | 24200 | 24350 | 24200 | 476 |
| 488 | 20240614 | 112300 | 6842241350 | 24200 | 24250 | 24300 | 24200 | 472 |
| 489 | 20240614 | 112200 | 6830814150 | 24200 | 24300 | 24300 | 24200 | 530 |
| 490 | 20240614 | 112100 | 6817941150 | 24300 | 24350 | 24400 | 24300 | 834 |
| 491 | 20240614 | 112000 | 6797659450 | 24350 | 24500 | 24550 | 24350 | 605 |
| 492 | 20240614 | 111900 | 6782857000 | 24550 | 24600 | 24650 | 24500 | 585 |
| 493 | 20240614 | 111800 | 6768474850 | 24600 | 24600 | 24700 | 24550 | 1624 |
| 494 | 20240614 | 111700 | 6728486650 | 24600 | 24550 | 24750 | 24550 | 365 |
| 495 | 20240614 | 111600 | 6719480900 | 24750 | 24550 | 24800 | 24500 | 2242 |
| 496 | 20240614 | 111500 | 6664090250 | 24550 | 24150 | 24650 | 24100 | 2828 |
| 497 | 20240614 | 111400 | 6595192150 | 24300 | 24150 | 24300 | 24050 | 2052 |
| 498 | 20240614 | 111300 | 6545598150 | 24300 | 24200 | 24300 | 24100 | 1060 |
| 499 | 20240614 | 111200 | 6519994300 | 24200 | 24200 | 24250 | 24200 | 550 |
| 500 | 20240614 | 111100 | 6506674350 | 24250 | 24300 | 24300 | 24200 | 1161 |
| 501 | 20240614 | 111000 | 6478556800 | 24300 | 24300 | 24350 | 24200 | 502 |
| 502 | 20240614 | 110900 | 6466383800 | 24300 | 24250 | 24350 | 24150 | 287 |
| 503 | 20240614 | 110800 | 6459437950 | 24150 | 24300 | 24350 | 24150 | 473 |
| 504 | 20240614 | 110700 | 6447976700 | 24300 | 24100 | 24300 | 24050 | 911 |
| 505 | 20240614 | 110600 | 6425905000 | 24050 | 24200 | 24200 | 24050 | 181 |
| 506 | 20240614 | 110500 | 6421545450 | 24200 | 23950 | 24200 | 23900 | 2416 |
| 507 | 20240614 | 110400 | 6363576050 | 23950 | 24000 | 24050 | 23900 | 1578 |
| 508 | 20240614 | 110300 | 6325752550 | 24000 | 24250 | 24250 | 24000 | 1366 |
| 509 | 20240614 | 110200 | 6292848150 | 24250 | 24000 | 24300 | 24000 | 1736 |
| 510 | 20240614 | 110100 | 6250989750 | 24050 | 23900 | 24100 | 23850 | 3561 |
| 511 | 20240614 | 110000 | 6165655450 | 23900 | 24200 | 24300 | 23800 | 7464 |
| 512 | 20240614 | 105900 | 5986639850 | 24250 | 24300 | 24500 | 24250 | 1713 |
| 513 | 20240614 | 105800 | 5944889150 | 24400 | 24350 | 24500 | 24250 | 2907 |
| 514 | 20240614 | 105700 | 5873995550 | 24350 | 24600 | 24800 | 24150 | 8150 |
| 515 | 20240614 | 105600 | 5674400900 | 24600 | 24950 | 25000 | 24250 | 8501 |
| 516 | 20240614 | 105500 | 5464987550 | 25000 | 24750 | 25000 | 24700 | 5930 |
| 517 | 20240614 | 105400 | 5317802100 | 24750 | 25100 | 25400 | 24650 | 15504 |
| 518 | 20240614 | 105300 | 4929692750 | 25000 | 24550 | 25500 | 24250 | 44847 |
| 519 | 20240614 | 105200 | 3808363500 | 24650 | 23800 | 24650 | 23800 | 30067 |
| 520 | 20240614 | 105100 | 3083747350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 521 | 20240614 | 105000 | 3083747350 | 25450 | 24150 | 25450 | 24150 | 43381 |
| 522 | 20240614 | 104900 | 1996632650 | 24150 | 23800 | 24150 | 23750 | 1597 |
| 523 | 20240614 | 104800 | 1958376250 | 23750 | 23850 | 23950 | 23600 | 3949 |
| 524 | 20240614 | 104700 | 1864584500 | 23850 | 24100 | 24100 | 23700 | 6521 |
| 525 | 20240614 | 104600 | 1709061800 | 24100 | 24450 | 24600 | 23950 | 8157 |
| 526 | 20240614 | 104500 | 1511972400 | 24600 | 24000 | 25450 | 24000 | 27633 |
| 527 | 20240614 | 104400 | 835379200 | 24000 | 23750 | 24100 | 23750 | 3265 |
| 528 | 20240614 | 104300 | 757082050 | 23750 | 23800 | 23800 | 23750 | 189 |
| 529 | 20240614 | 104200 | 752593100 | 23800 | 23800 | 23900 | 23750 | 686 |
| 530 | 20240614 | 104100 | 736279950 | 23900 | 23850 | 23900 | 23800 | 1849 |
| 531 | 20240614 | 104000 | 692134600 | 23800 | 23850 | 23850 | 23800 | 220 |
| 532 | 20240614 | 103900 | 686888100 | 23850 | 23800 | 23850 | 23750 | 355 |
| 533 | 20240614 | 103800 | 678436200 | 23800 | 23850 | 23850 | 23750 | 133 |
| 534 | 20240614 | 103700 | 675271050 | 23850 | 23850 | 23850 | 23750 | 155 |
| 535 | 20240614 | 103600 | 671582000 | 23850 | 23850 | 23850 | 23850 | 158 |
| 536 | 20240614 | 103500 | 667813700 | 23850 | 23700 | 23900 | 23700 | 2169 |
| 537 | 20240614 | 103400 | 616099200 | 23700 | 23600 | 23700 | 23550 | 312 |
| 538 | 20240614 | 103300 | 608721000 | 23600 | 23600 | 23600 | 23450 | 62 |
| 539 | 20240614 | 103200 | 607257950 | 23600 | 23650 | 23650 | 23450 | 1001 |
| 540 | 20240614 | 103100 | 583716450 | 23650 | 23600 | 23650 | 23500 | 614 |
| 541 | 20240614 | 103000 | 569276000 | 23550 | 23700 | 23750 | 23550 | 962 |
| 542 | 20240614 | 102900 | 546566600 | 23700 | 24000 | 24100 | 23700 | 2607 |
| 543 | 20240614 | 102800 | 484223700 | 24000 | 23850 | 24150 | 23800 | 3434 |
| 544 | 20240614 | 102700 | 401789750 | 23950 | 23950 | 24000 | 23800 | 2090 |
| 545 | 20240614 | 102600 | 351777950 | 24000 | 23800 | 24050 | 23800 | 2250 |
| 546 | 20240614 | 102500 | 297937550 | 23800 | 23800 | 23800 | 23800 | 1 |
| 547 | 20240614 | 102400 | 297913750 | 23800 | 23900 | 23950 | 23800 | 266 |
| 548 | 20240614 | 102300 | 291573950 | 23900 | 23750 | 24150 | 23550 | 3726 |
| 549 | 20240614 | 102200 | 202215350 | 23750 | 23600 | 23750 | 23600 | 1638 |
| 550 | 20240614 | 102100 | 163442050 | 23600 | 23600 | 23600 | 23600 | 301 |
| 551 | 20240614 | 102000 | 156338450 | 23600 | 23600 | 23600 | 23600 | 20 |
| 552 | 20240614 | 101900 | 155866450 | 23650 | 23550 | 23650 | 23550 | 894 |
| 553 | 20240614 | 101800 | 134769650 | 23550 | 23450 | 23600 | 23450 | 1292 |
| 554 | 20240614 | 101700 | 104370850 | 23450 | 23400 | 23450 | 23400 | 524 |
| 555 | 20240614 | 101600 | 92109200 | 23400 | 23350 | 23400 | 23350 | 6 |
| 556 | 20240614 | 101500 | 91969050 | 23400 | 23400 | 23400 | 23400 | 0 |
| 557 | 20240614 | 101400 | 91969050 | 23400 | 23400 | 23400 | 23350 | 4 |
| 558 | 20240614 | 101300 | 91875500 | 23350 | 23300 | 23400 | 23300 | 1245 |
| 559 | 20240614 | 101200 | 62801900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 560 | 20240614 | 101100 | 62801900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 561 | 20240614 | 101000 | 62801900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 562 | 20240614 | 100900 | 62801900 | 23300 | 23300 | 23300 | 23300 | 1 |
| 563 | 20240614 | 100800 | 62778600 | 23300 | 23300 | 23300 | 23300 | 51 |
| 564 | 20240614 | 100700 | 61590300 | 23300 | 23300 | 23300 | 23300 | 0 |
| 565 | 20240614 | 100600 | 61590300 | 23300 | 23300 | 23300 | 23300 | 0 |
| 566 | 20240614 | 100500 | 61590300 | 23300 | 23300 | 23300 | 23150 | 22 |
| 567 | 20240614 | 100400 | 61080700 | 23150 | 23150 | 23150 | 23150 | 100 |
| 568 | 20240614 | 100300 | 58765700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 569 | 20240614 | 100200 | 58765700 | 23300 | 23300 | 23300 | 23300 | 1 |
| 570 | 20240614 | 100100 | 58742400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 571 | 20240614 | 100000 | 58742400 | 23300 | 23200 | 23300 | 23150 | 452 |
| 572 | 20240614 | 095900 | 48273200 | 23300 | 23300 | 23300 | 23300 | 2 |
| 573 | 20240614 | 095800 | 48226600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 574 | 20240614 | 095700 | 48226600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 575 | 20240614 | 095600 | 48226600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 576 | 20240614 | 095500 | 48226600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 577 | 20240614 | 095400 | 48226600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 578 | 20240614 | 095300 | 48226600 | 23300 | 23300 | 23300 | 23300 | 1 |
| 579 | 20240614 | 095200 | 48203300 | 23200 | 23200 | 23200 | 23200 | 1 |
| 580 | 20240614 | 095100 | 48180100 | 23300 | 23300 | 23300 | 23300 | 50 |
| 581 | 20240614 | 095000 | 47015100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 582 | 20240614 | 094900 | 47015100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 583 | 20240614 | 094800 | 47015100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 584 | 20240614 | 094700 | 47015100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 585 | 20240614 | 094600 | 47015100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 586 | 20240614 | 094500 | 47015100 | 23300 | 23300 | 23300 | 23300 | 1 |
| 587 | 20240614 | 094400 | 46991800 | 23300 | 23300 | 23300 | 23300 | 1 |
| 588 | 20240614 | 094300 | 46968500 | 23200 | 23200 | 23200 | 23200 | 0 |
| 589 | 20240614 | 094200 | 46968500 | 23200 | 23200 | 23200 | 23200 | 7 |
| 590 | 20240614 | 094100 | 46806100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 591 | 20240614 | 094000 | 46806100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 592 | 20240614 | 093900 | 46806100 | 23200 | 23150 | 23200 | 23150 | 29 |
| 593 | 20240614 | 093800 | 46133500 | 23200 | 23250 | 23250 | 23200 | 150 |
| 594 | 20240614 | 093700 | 42653400 | 23200 | 23200 | 23200 | 23200 | 0 |
| 595 | 20240614 | 093600 | 42653400 | 23200 | 23150 | 23200 | 23150 | 332 |
| 596 | 20240614 | 093500 | 34967550 | 23150 | 23350 | 23350 | 23150 | 303 |
| 597 | 20240614 | 093400 | 27938200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 598 | 20240614 | 093300 | 27938200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 599 | 20240614 | 093200 | 27938200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 600 | 20240614 | 093100 | 27938200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 601 | 20240614 | 093000 | 27938200 | 23250 | 23250 | 23250 | 23250 | 1 |
| 602 | 20240614 | 092900 | 27914950 | 23250 | 23250 | 23250 | 23250 | 0 |
| 603 | 20240614 | 092800 | 27914950 | 23250 | 23250 | 23250 | 23250 | 60 |
| 604 | 20240614 | 092700 | 26519950 | 23250 | 23250 | 23250 | 23250 | 5 |
| 605 | 20240614 | 092600 | 26403700 | 23350 | 23350 | 23350 | 23350 | 1 |
| 606 | 20240614 | 092500 | 26380350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 607 | 20240614 | 092400 | 26380350 | 23300 | 23300 | 23300 | 23300 | 11 |
| 608 | 20240614 | 092300 | 26124050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 609 | 20240614 | 092200 | 26124050 | 23350 | 23350 | 23350 | 23350 | 20 |
| 610 | 20240614 | 092100 | 25657050 | 23350 | 23350 | 23350 | 23350 | 1 |
| 611 | 20240614 | 092000 | 25633700 | 23250 | 23250 | 23250 | 23250 | 1 |
| 612 | 20240614 | 091900 | 25610450 | 23200 | 23200 | 23200 | 23200 | 91 |
| 613 | 20240614 | 091800 | 23499250 | 23350 | 23350 | 23350 | 23350 | 1 |
| 614 | 20240614 | 091700 | 23475900 | 23200 | 23200 | 23200 | 23200 | 1 |
| 615 | 20240614 | 091600 | 23452700 | 23350 | 23200 | 23350 | 23150 | 845 |
| 616 | 20240614 | 091500 | 3849600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 617 | 20240614 | 091400 | 3849600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 618 | 20240614 | 091300 | 3849600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 619 | 20240614 | 091200 | 3849600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 620 | 20240614 | 091100 | 3849600 | 23200 | 23200 | 23200 | 23200 | 72 |
| 621 | 20240614 | 091000 | 2179200 | 23250 | 23250 | 23250 | 23250 | 1 |
| 622 | 20240614 | 090900 | 2155950 | 23250 | 23250 | 23250 | 23250 | 0 |
| 623 | 20240614 | 090800 | 2155950 | 23250 | 23250 | 23250 | 23250 | 0 |
| 624 | 20240614 | 090700 | 2155950 | 23250 | 23250 | 23250 | 23250 | 0 |
| 625 | 20240614 | 090600 | 2155950 | 23250 | 23300 | 23300 | 23250 | 2 |
| 626 | 20240614 | 090500 | 2109400 | 23200 | 23200 | 23200 | 23200 | 29 |
| 627 | 20240614 | 090400 | 1436600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 628 | 20240614 | 090300 | 1436600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 629 | 20240614 | 090200 | 1436600 | 23200 | 23200 | 23200 | 23200 | 25 |
| 630 | 20240614 | 090100 | 856600 | 23200 | 23200 | 23200 | 23200 | 1 |
| 631 | 20240614 | 090000 | 833400 | 23150 | 23150 | 23150 | 23150 | 36 |