33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 190500 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 7954 |
| 3 | 20240614 | 190400 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 4 | 20240614 | 190300 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 5 | 20240614 | 190200 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 6 | 20240614 | 190100 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 7 | 20240614 | 190000 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 8 | 20240614 | 185900 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 9 | 20240614 | 185800 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 10 | 20240614 | 185700 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 11 | 20240614 | 185600 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 12 | 20240614 | 185500 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 13 | 20240614 | 185400 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 14 | 20240614 | 185300 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 15 | 20240614 | 185200 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 16 | 20240614 | 185100 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 17 | 20240614 | 185000 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 18 | 20240614 | 184900 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 19 | 20240614 | 184800 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 20 | 20240614 | 184700 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 21 | 20240614 | 184600 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 22 | 20240614 | 184500 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 23 | 20240614 | 184400 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 24 | 20240614 | 184300 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 25 | 20240614 | 184200 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 26 | 20240614 | 184100 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 27 | 20240614 | 184000 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 28 | 20240614 | 183900 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 29 | 20240614 | 183800 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 30 | 20240614 | 183700 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 31 | 20240614 | 183600 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 32 | 20240614 | 183500 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 7954 |
| 33 | 20240614 | 183400 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 34 | 20240614 | 183300 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 35 | 20240614 | 183200 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 36 | 20240614 | 183100 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 37 | 20240614 | 183000 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 38 | 20240614 | 182900 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 39 | 20240614 | 182800 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 40 | 20240614 | 182700 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 41 | 20240614 | 182600 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 42 | 20240614 | 182500 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 43 | 20240614 | 182400 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 44 | 20240614 | 182300 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 45 | 20240614 | 182200 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 46 | 20240614 | 182100 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 47 | 20240614 | 182000 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 48 | 20240614 | 181900 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 49 | 20240614 | 181800 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 50 | 20240614 | 181700 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 51 | 20240614 | 181600 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 52 | 20240614 | 181500 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 53 | 20240614 | 181400 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 54 | 20240614 | 181300 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 55 | 20240614 | 181200 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 56 | 20240614 | 181100 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 57 | 20240614 | 181000 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 58 | 20240614 | 180900 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 59 | 20240614 | 180800 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 60 | 20240614 | 180700 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 61 | 20240614 | 180600 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 62 | 20240614 | 180500 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 7954 |
| 63 | 20240614 | 180400 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 64 | 20240614 | 180300 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 65 | 20240614 | 180200 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 66 | 20240614 | 180100 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 67 | 20240614 | 180000 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 68 | 20240614 | 175900 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 69 | 20240614 | 175800 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 70 | 20240614 | 175700 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 71 | 20240614 | 175600 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 72 | 20240614 | 175500 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 73 | 20240614 | 175400 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 74 | 20240614 | 175300 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 75 | 20240614 | 175200 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 76 | 20240614 | 175100 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 77 | 20240614 | 175000 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 78 | 20240614 | 174900 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 79 | 20240614 | 174800 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 80 | 20240614 | 174700 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 81 | 20240614 | 174600 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 82 | 20240614 | 174500 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 83 | 20240614 | 174400 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 84 | 20240614 | 174300 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 85 | 20240614 | 174200 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 86 | 20240614 | 174100 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 87 | 20240614 | 174000 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 88 | 20240614 | 173900 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 89 | 20240614 | 173800 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 90 | 20240614 | 173700 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 91 | 20240614 | 173600 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 92 | 20240614 | 173500 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 7954 |
| 93 | 20240614 | 173400 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 94 | 20240614 | 173300 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 95 | 20240614 | 173200 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 96 | 20240614 | 173100 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 97 | 20240614 | 173000 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 98 | 20240614 | 172900 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 99 | 20240614 | 172800 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 100 | 20240614 | 172700 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 101 | 20240614 | 172600 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 102 | 20240614 | 172500 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 103 | 20240614 | 172400 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 104 | 20240614 | 172300 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 105 | 20240614 | 172200 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 106 | 20240614 | 172100 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 107 | 20240614 | 172000 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 108 | 20240614 | 171900 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 109 | 20240614 | 171800 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 110 | 20240614 | 171700 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 111 | 20240614 | 171600 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 112 | 20240614 | 171500 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 113 | 20240614 | 171400 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 114 | 20240614 | 171300 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 115 | 20240614 | 171200 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 116 | 20240614 | 171100 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 117 | 20240614 | 171000 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 118 | 20240614 | 170900 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 119 | 20240614 | 170800 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 120 | 20240614 | 170700 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 121 | 20240614 | 170600 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 122 | 20240614 | 170500 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 7954 |
| 123 | 20240614 | 170400 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 124 | 20240614 | 170300 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 125 | 20240614 | 170200 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 126 | 20240614 | 170100 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 127 | 20240614 | 170000 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 128 | 20240614 | 165900 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 129 | 20240614 | 165800 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 130 | 20240614 | 165700 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 131 | 20240614 | 165600 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 132 | 20240614 | 165500 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 133 | 20240614 | 165400 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 134 | 20240614 | 165300 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 135 | 20240614 | 165200 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 136 | 20240614 | 165100 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 137 | 20240614 | 165000 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 138 | 20240614 | 164900 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 139 | 20240614 | 164800 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 140 | 20240614 | 164700 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 141 | 20240614 | 164600 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 142 | 20240614 | 164500 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 143 | 20240614 | 164400 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 144 | 20240614 | 164300 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 145 | 20240614 | 164200 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 146 | 20240614 | 164100 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 147 | 20240614 | 164000 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 148 | 20240614 | 163900 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 149 | 20240614 | 163800 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 150 | 20240614 | 163700 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 151 | 20240614 | 163600 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 152 | 20240614 | 163500 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 7954 |
| 153 | 20240614 | 163400 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 154 | 20240614 | 163300 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 155 | 20240614 | 163200 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 156 | 20240614 | 163100 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 157 | 20240614 | 163000 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 158 | 20240614 | 162900 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 159 | 20240614 | 162800 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 160 | 20240614 | 162700 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 161 | 20240614 | 162600 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 162 | 20240614 | 162500 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 163 | 20240614 | 162400 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 164 | 20240614 | 162300 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 165 | 20240614 | 162200 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 166 | 20240614 | 162100 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 167 | 20240614 | 162000 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 168 | 20240614 | 161900 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 169 | 20240614 | 161800 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 170 | 20240614 | 161700 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 171 | 20240614 | 161600 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 172 | 20240614 | 161500 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 173 | 20240614 | 161400 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 174 | 20240614 | 161300 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 175 | 20240614 | 161200 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 176 | 20240614 | 161100 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 177 | 20240614 | 161000 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 178 | 20240614 | 160900 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 179 | 20240614 | 160800 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 180 | 20240614 | 160700 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 181 | 20240614 | 160600 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 182 | 20240614 | 160500 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 7954 |
| 183 | 20240614 | 160400 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 184 | 20240614 | 160300 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 185 | 20240614 | 160200 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 186 | 20240614 | 160100 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 187 | 20240614 | 160000 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 188 | 20240614 | 155900 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 189 | 20240614 | 155800 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 190 | 20240614 | 155700 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 191 | 20240614 | 155600 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 192 | 20240614 | 155500 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 193 | 20240614 | 155400 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 194 | 20240614 | 155300 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 195 | 20240614 | 155200 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 196 | 20240614 | 155100 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 197 | 20240614 | 155000 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 198 | 20240614 | 154900 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 199 | 20240614 | 154800 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 200 | 20240614 | 154700 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 201 | 20240614 | 154600 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 202 | 20240614 | 154500 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 203 | 20240614 | 154400 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 204 | 20240614 | 154300 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 205 | 20240614 | 154200 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 206 | 20240614 | 154100 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 207 | 20240614 | 154000 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 208 | 20240614 | 153900 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 209 | 20240614 | 153800 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 210 | 20240614 | 153700 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 211 | 20240614 | 153600 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 212 | 20240614 | 153500 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 7954 |
| 213 | 20240614 | 153400 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 214 | 20240614 | 153300 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 215 | 20240614 | 153200 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 216 | 20240614 | 153100 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 217 | 20240614 | 153000 | 30637179300 | 37400 | 37400 | 37400 | 37400 | 7954 |
| 218 | 20240614 | 152900 | 30339699700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 219 | 20240614 | 152800 | 30339699700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 220 | 20240614 | 152700 | 30339699700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 221 | 20240614 | 152600 | 30339699700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 222 | 20240614 | 152500 | 30339699700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 223 | 20240614 | 152400 | 30339699700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 224 | 20240614 | 152300 | 30339699700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 225 | 20240614 | 152200 | 30339699700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 226 | 20240614 | 152100 | 30339699700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 227 | 20240614 | 152000 | 30339699700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 228 | 20240614 | 151900 | 30339699700 | 37350 | 37350 | 37400 | 37350 | 1245 |
| 229 | 20240614 | 151800 | 30293197400 | 37350 | 37400 | 37400 | 37300 | 852 |
| 230 | 20240614 | 151700 | 30261405300 | 37350 | 37350 | 37400 | 37350 | 624 |
| 231 | 20240614 | 151600 | 30238095350 | 37350 | 37400 | 37400 | 37350 | 1882 |
| 232 | 20240614 | 151500 | 30167779000 | 37400 | 37350 | 37400 | 37350 | 1792 |
| 233 | 20240614 | 151400 | 30100841350 | 37400 | 37400 | 37400 | 37350 | 1169 |
| 234 | 20240614 | 151300 | 30057165900 | 37400 | 37400 | 37450 | 37350 | 1393 |
| 235 | 20240614 | 151200 | 30005069350 | 37350 | 37400 | 37400 | 37350 | 913 |
| 236 | 20240614 | 151100 | 29970959150 | 37350 | 37350 | 37450 | 37350 | 896 |
| 237 | 20240614 | 151000 | 29937442150 | 37400 | 37400 | 37450 | 37350 | 671 |
| 238 | 20240614 | 150900 | 29912343550 | 37500 | 37500 | 37500 | 37350 | 1888 |
| 239 | 20240614 | 150800 | 29841650050 | 37500 | 37400 | 37500 | 37350 | 4542 |
| 240 | 20240614 | 150700 | 29671697150 | 37400 | 37400 | 37400 | 37350 | 1005 |
| 241 | 20240614 | 150600 | 29634126100 | 37350 | 37400 | 37400 | 37350 | 135 |
| 242 | 20240614 | 150500 | 29629081400 | 37400 | 37400 | 37400 | 37350 | 808 |
| 243 | 20240614 | 150400 | 29598884050 | 37400 | 37400 | 37400 | 37350 | 367 |
| 244 | 20240614 | 150300 | 29585166450 | 37400 | 37400 | 37400 | 37350 | 215 |
| 245 | 20240614 | 150200 | 29577132150 | 37400 | 37400 | 37400 | 37350 | 786 |
| 246 | 20240614 | 150100 | 29547743750 | 37350 | 37400 | 37400 | 37350 | 474 |
| 247 | 20240614 | 150000 | 29530039350 | 37350 | 37350 | 37400 | 37350 | 301 |
| 248 | 20240614 | 145900 | 29518791950 | 37350 | 37300 | 37400 | 37300 | 1668 |
| 249 | 20240614 | 145800 | 29456490050 | 37300 | 37300 | 37350 | 37250 | 1120 |
| 250 | 20240614 | 145700 | 29414714050 | 37350 | 37300 | 37350 | 37300 | 384 |
| 251 | 20240614 | 145600 | 29400385050 | 37300 | 37250 | 37350 | 37250 | 705 |
| 252 | 20240614 | 145500 | 29374103250 | 37300 | 37350 | 37350 | 37200 | 5195 |
| 253 | 20240614 | 145400 | 29180345450 | 37400 | 37450 | 37450 | 37400 | 835 |
| 254 | 20240614 | 145300 | 29149103200 | 37450 | 37400 | 37450 | 37400 | 93 |
| 255 | 20240614 | 145200 | 29145624600 | 37400 | 37400 | 37500 | 37400 | 488 |
| 256 | 20240614 | 145100 | 29127356700 | 37400 | 37450 | 37450 | 37400 | 811 |
| 257 | 20240614 | 145000 | 29097018150 | 37400 | 37350 | 37450 | 37350 | 304 |
| 258 | 20240614 | 144900 | 29085648000 | 37350 | 37400 | 37450 | 37350 | 1102 |
| 259 | 20240614 | 144800 | 29044470700 | 37350 | 37350 | 37400 | 37300 | 915 |
| 260 | 20240614 | 144700 | 29010288400 | 37350 | 37300 | 37350 | 37250 | 1892 |
| 261 | 20240614 | 144600 | 28939705350 | 37250 | 37350 | 37400 | 37200 | 3762 |
| 262 | 20240614 | 144500 | 28799401550 | 37350 | 37350 | 37400 | 37300 | 1176 |
| 263 | 20240614 | 144400 | 28755482000 | 37400 | 37450 | 37450 | 37350 | 1127 |
| 264 | 20240614 | 144300 | 28713361400 | 37400 | 37450 | 37500 | 37400 | 2488 |
| 265 | 20240614 | 144200 | 28620291750 | 37450 | 37550 | 37550 | 37450 | 862 |
| 266 | 20240614 | 144100 | 28587992400 | 37500 | 37500 | 37600 | 37500 | 933 |
| 267 | 20240614 | 144000 | 28552959150 | 37500 | 37500 | 37600 | 37450 | 890 |
| 268 | 20240614 | 143900 | 28519588800 | 37450 | 37500 | 37550 | 37450 | 620 |
| 269 | 20240614 | 143800 | 28496351550 | 37550 | 37550 | 37550 | 37500 | 397 |
| 270 | 20240614 | 143700 | 28481451850 | 37550 | 37600 | 37650 | 37500 | 289 |
| 271 | 20240614 | 143600 | 28470597650 | 37650 | 37550 | 37650 | 37550 | 560 |
| 272 | 20240614 | 143500 | 28449532650 | 37550 | 37600 | 37650 | 37550 | 577 |
| 273 | 20240614 | 143400 | 28427830500 | 37500 | 37500 | 37650 | 37500 | 1288 |
| 274 | 20240614 | 143300 | 28379419600 | 37500 | 37450 | 37550 | 37400 | 769 |
| 275 | 20240614 | 143200 | 28350604250 | 37500 | 37450 | 37500 | 37450 | 410 |
| 276 | 20240614 | 143100 | 28335237600 | 37500 | 37500 | 37550 | 37450 | 835 |
| 277 | 20240614 | 143000 | 28303950800 | 37500 | 37500 | 37550 | 37450 | 390 |
| 278 | 20240614 | 142900 | 28289327600 | 37500 | 37500 | 37550 | 37450 | 301 |
| 279 | 20240614 | 142800 | 28278040250 | 37500 | 37550 | 37550 | 37500 | 355 |
| 280 | 20240614 | 142700 | 28264722050 | 37550 | 37550 | 37550 | 37500 | 260 |
| 281 | 20240614 | 142600 | 28254969200 | 37550 | 37550 | 37550 | 37500 | 392 |
| 282 | 20240614 | 142500 | 28240261300 | 37550 | 37500 | 37550 | 37450 | 383 |
| 283 | 20240614 | 142400 | 28225896550 | 37500 | 37550 | 37550 | 37450 | 785 |
| 284 | 20240614 | 142300 | 28196468950 | 37450 | 37550 | 37600 | 37450 | 1137 |
| 285 | 20240614 | 142200 | 28153795700 | 37600 | 37600 | 37650 | 37550 | 488 |
| 286 | 20240614 | 142100 | 28135437550 | 37600 | 37550 | 37650 | 37550 | 459 |
| 287 | 20240614 | 142000 | 28118187050 | 37550 | 37700 | 37700 | 37500 | 1406 |
| 288 | 20240614 | 141900 | 28065381850 | 37700 | 37700 | 37750 | 37600 | 407 |
| 289 | 20240614 | 141800 | 28050063500 | 37650 | 37650 | 37750 | 37650 | 373 |
| 290 | 20240614 | 141700 | 28036007450 | 37750 | 37800 | 37800 | 37650 | 585 |
| 291 | 20240614 | 141600 | 28013958300 | 37800 | 37750 | 37800 | 37700 | 418 |
| 292 | 20240614 | 141500 | 27998181800 | 37750 | 37700 | 37750 | 37700 | 434 |
| 293 | 20240614 | 141400 | 27981812750 | 37700 | 37750 | 37750 | 37650 | 512 |
| 294 | 20240614 | 141300 | 27962504750 | 37750 | 37750 | 37750 | 37700 | 164 |
| 295 | 20240614 | 141200 | 27956314600 | 37750 | 37750 | 37750 | 37700 | 328 |
| 296 | 20240614 | 141100 | 27943944350 | 37750 | 37750 | 37750 | 37700 | 692 |
| 297 | 20240614 | 141000 | 27917846200 | 37750 | 37750 | 37750 | 37700 | 229 |
| 298 | 20240614 | 140900 | 27909201500 | 37750 | 37750 | 37800 | 37750 | 294 |
| 299 | 20240614 | 140800 | 27898097950 | 37750 | 37800 | 37800 | 37700 | 1270 |
| 300 | 20240614 | 140700 | 27850159250 | 37800 | 37750 | 37800 | 37700 | 418 |
| 301 | 20240614 | 140600 | 27834364850 | 37750 | 37800 | 37800 | 37700 | 199 |
| 302 | 20240614 | 140500 | 27826849600 | 37800 | 37750 | 37850 | 37750 | 1433 |
| 303 | 20240614 | 140400 | 27772690700 | 37750 | 37750 | 37800 | 37700 | 929 |
| 304 | 20240614 | 140300 | 27737620000 | 37750 | 37750 | 37800 | 37650 | 662 |
| 305 | 20240614 | 140200 | 27712634100 | 37750 | 37650 | 37800 | 37650 | 880 |
| 306 | 20240614 | 140100 | 27679437050 | 37650 | 37650 | 37650 | 37600 | 704 |
| 307 | 20240614 | 140000 | 27652944200 | 37650 | 37750 | 37750 | 37600 | 652 |
| 308 | 20240614 | 135900 | 27628379150 | 37700 | 37650 | 37700 | 37600 | 657 |
| 309 | 20240614 | 135800 | 27603647050 | 37700 | 37800 | 37800 | 37650 | 1544 |
| 310 | 20240614 | 135700 | 27545409450 | 37800 | 37750 | 37800 | 37750 | 363 |
| 311 | 20240614 | 135600 | 27531699700 | 37800 | 37750 | 37800 | 37750 | 700 |
| 312 | 20240614 | 135500 | 27505266000 | 37750 | 37750 | 37800 | 37750 | 238 |
| 313 | 20240614 | 135400 | 27496281450 | 37800 | 37750 | 37850 | 37750 | 422 |
| 314 | 20240614 | 135300 | 27480329200 | 37750 | 37750 | 37800 | 37700 | 1040 |
| 315 | 20240614 | 135200 | 27441037450 | 37750 | 37750 | 37750 | 37650 | 864 |
| 316 | 20240614 | 135100 | 27408448000 | 37700 | 37700 | 37750 | 37700 | 133 |
| 317 | 20240614 | 135000 | 27403431700 | 37700 | 37750 | 37750 | 37700 | 331 |
| 318 | 20240614 | 134900 | 27390949700 | 37750 | 37700 | 37750 | 37700 | 188 |
| 319 | 20240614 | 134800 | 27383856900 | 37700 | 37650 | 37700 | 37500 | 1495 |
| 320 | 20240614 | 134700 | 27327603550 | 37650 | 37600 | 37700 | 37600 | 219 |
| 321 | 20240614 | 134600 | 27319358250 | 37600 | 37600 | 37600 | 37550 | 1038 |
| 322 | 20240614 | 134500 | 27280363950 | 37600 | 37700 | 37700 | 37600 | 810 |
| 323 | 20240614 | 134400 | 27249868050 | 37700 | 37600 | 37700 | 37600 | 1076 |
| 324 | 20240614 | 134300 | 27209320050 | 37600 | 37700 | 37700 | 37600 | 593 |
| 325 | 20240614 | 134200 | 27186992600 | 37700 | 37700 | 37700 | 37650 | 387 |
| 326 | 20240614 | 134100 | 27172403750 | 37700 | 37700 | 37700 | 37650 | 701 |
| 327 | 20240614 | 134000 | 27145997050 | 37700 | 37850 | 37850 | 37700 | 1030 |
| 328 | 20240614 | 133900 | 27107075600 | 37850 | 37900 | 37950 | 37850 | 3477 |
| 329 | 20240614 | 133800 | 26975268950 | 37900 | 37950 | 37950 | 37900 | 1143 |
| 330 | 20240614 | 133700 | 26931905850 | 38000 | 38000 | 38100 | 37900 | 2143 |
| 331 | 20240614 | 133600 | 26850463500 | 38100 | 37900 | 38100 | 37900 | 14822 |
| 332 | 20240614 | 133500 | 26287426950 | 37900 | 37750 | 37950 | 37750 | 6250 |
| 333 | 20240614 | 133400 | 26050859850 | 37700 | 37600 | 37700 | 37600 | 1539 |
| 334 | 20240614 | 133300 | 25992857200 | 37550 | 37600 | 37600 | 37550 | 204 |
| 335 | 20240614 | 133200 | 25985196500 | 37500 | 37650 | 37650 | 37500 | 1267 |
| 336 | 20240614 | 133100 | 25937534200 | 37700 | 37500 | 37700 | 37500 | 675 |
| 337 | 20240614 | 133000 | 25912160250 | 37550 | 37550 | 37600 | 37500 | 171 |
| 338 | 20240614 | 132900 | 25905739200 | 37550 | 37500 | 37550 | 37500 | 464 |
| 339 | 20240614 | 132800 | 25888338750 | 37550 | 37500 | 37600 | 37500 | 186 |
| 340 | 20240614 | 132700 | 25881351100 | 37650 | 37600 | 37650 | 37600 | 576 |
| 341 | 20240614 | 132600 | 25859690850 | 37600 | 37550 | 37600 | 37500 | 822 |
| 342 | 20240614 | 132500 | 25828810150 | 37550 | 37550 | 37550 | 37550 | 141 |
| 343 | 20240614 | 132400 | 25823515600 | 37550 | 37500 | 37550 | 37500 | 278 |
| 344 | 20240614 | 132300 | 25813082350 | 37500 | 37500 | 37650 | 37450 | 1685 |
| 345 | 20240614 | 132200 | 25749813550 | 37450 | 37500 | 37550 | 37450 | 2100 |
| 346 | 20240614 | 132100 | 25671058650 | 37500 | 37650 | 37650 | 37500 | 553 |
| 347 | 20240614 | 132000 | 25650281800 | 37650 | 37750 | 37800 | 37650 | 4701 |
| 348 | 20240614 | 131900 | 25472779800 | 37700 | 37500 | 37700 | 37500 | 3310 |
| 349 | 20240614 | 131800 | 25348184500 | 37550 | 37450 | 37550 | 37450 | 1289 |
| 350 | 20240614 | 131700 | 25299838200 | 37450 | 37400 | 37450 | 37400 | 484 |
| 351 | 20240614 | 131600 | 25281715250 | 37400 | 37450 | 37450 | 37400 | 930 |
| 352 | 20240614 | 131500 | 25246894050 | 37400 | 37350 | 37450 | 37350 | 759 |
| 353 | 20240614 | 131400 | 25218527450 | 37300 | 37300 | 37300 | 37300 | 450 |
| 354 | 20240614 | 131300 | 25201742450 | 37300 | 37300 | 37300 | 37250 | 430 |
| 355 | 20240614 | 131200 | 25185703500 | 37300 | 37300 | 37300 | 37250 | 735 |
| 356 | 20240614 | 131100 | 25158290900 | 37300 | 37300 | 37350 | 37300 | 318 |
| 357 | 20240614 | 131000 | 25146425100 | 37300 | 37200 | 37300 | 37200 | 1085 |
| 358 | 20240614 | 130900 | 25106019750 | 37200 | 37200 | 37300 | 37200 | 327 |
| 359 | 20240614 | 130800 | 25093849300 | 37150 | 37200 | 37200 | 37150 | 149 |
| 360 | 20240614 | 130700 | 25088313300 | 37250 | 37250 | 37250 | 37200 | 705 |
| 361 | 20240614 | 130600 | 25062068550 | 37250 | 37250 | 37300 | 37250 | 354 |
| 362 | 20240614 | 130500 | 25048882000 | 37250 | 37300 | 37300 | 37250 | 248 |
| 363 | 20240614 | 130400 | 25039635700 | 37300 | 37300 | 37300 | 37250 | 668 |
| 364 | 20240614 | 130300 | 25014727000 | 37300 | 37300 | 37350 | 37300 | 157 |
| 365 | 20240614 | 130200 | 25008870850 | 37300 | 37300 | 37350 | 37300 | 336 |
| 366 | 20240614 | 130100 | 24996333100 | 37300 | 37250 | 37350 | 37250 | 310 |
| 367 | 20240614 | 130000 | 24984772050 | 37300 | 37300 | 37300 | 37250 | 39 |
| 368 | 20240614 | 125900 | 24983318200 | 37300 | 37350 | 37350 | 37250 | 201 |
| 369 | 20240614 | 125800 | 24975827700 | 37300 | 37250 | 37300 | 37200 | 152 |
| 370 | 20240614 | 125700 | 24970167400 | 37250 | 37200 | 37300 | 37200 | 324 |
| 371 | 20240614 | 125600 | 24958106400 | 37200 | 37200 | 37200 | 37150 | 467 |
| 372 | 20240614 | 125500 | 24940745350 | 37250 | 37250 | 37300 | 37200 | 607 |
| 373 | 20240614 | 125400 | 24918141200 | 37250 | 37300 | 37300 | 37250 | 552 |
| 374 | 20240614 | 125300 | 24897577200 | 37250 | 37350 | 37400 | 37250 | 1936 |
| 375 | 20240614 | 125200 | 24825336400 | 37400 | 37550 | 37600 | 37300 | 6344 |
| 376 | 20240614 | 125100 | 24587904850 | 37500 | 37500 | 37550 | 37450 | 84 |
| 377 | 20240614 | 125000 | 24584754700 | 37500 | 37550 | 37600 | 37450 | 698 |
| 378 | 20240614 | 124900 | 24558552550 | 37500 | 37500 | 37500 | 37450 | 395 |
| 379 | 20240614 | 124800 | 24543743400 | 37500 | 37350 | 37500 | 37350 | 4049 |
| 380 | 20240614 | 124700 | 24392280800 | 37400 | 37350 | 37400 | 37350 | 96 |
| 381 | 20240614 | 124600 | 24388693250 | 37400 | 37350 | 37400 | 37350 | 282 |
| 382 | 20240614 | 124500 | 24378159600 | 37350 | 37350 | 37400 | 37350 | 282 |
| 383 | 20240614 | 124400 | 24367621850 | 37400 | 37400 | 37400 | 37350 | 215 |
| 384 | 20240614 | 124300 | 24359582100 | 37400 | 37450 | 37450 | 37400 | 310 |
| 385 | 20240614 | 124200 | 24347985800 | 37400 | 37400 | 37450 | 37400 | 112 |
| 386 | 20240614 | 124100 | 24343795300 | 37400 | 37400 | 37450 | 37400 | 392 |
| 387 | 20240614 | 124000 | 24329133800 | 37450 | 37400 | 37450 | 37400 | 666 |
| 388 | 20240614 | 123900 | 24304215350 | 37400 | 37400 | 37450 | 37350 | 462 |
| 389 | 20240614 | 123800 | 24286936550 | 37400 | 37350 | 37400 | 37350 | 807 |
| 390 | 20240614 | 123700 | 24256782450 | 37400 | 37450 | 37500 | 37400 | 754 |
| 391 | 20240614 | 123600 | 24228568650 | 37400 | 37450 | 37500 | 37400 | 429 |
| 392 | 20240614 | 123500 | 24212510700 | 37450 | 37500 | 37500 | 37450 | 381 |
| 393 | 20240614 | 123400 | 24198241250 | 37450 | 37400 | 37450 | 37400 | 44 |
| 394 | 20240614 | 123300 | 24196593900 | 37450 | 37450 | 37450 | 37350 | 948 |
| 395 | 20240614 | 123200 | 24161138750 | 37450 | 37450 | 37500 | 37450 | 709 |
| 396 | 20240614 | 123100 | 24134582150 | 37450 | 37450 | 37500 | 37450 | 377 |
| 397 | 20240614 | 123000 | 24120459100 | 37450 | 37500 | 37550 | 37450 | 295 |
| 398 | 20240614 | 122900 | 24109399600 | 37500 | 37550 | 37550 | 37450 | 233 |
| 399 | 20240614 | 122800 | 24100665400 | 37500 | 37550 | 37600 | 37500 | 604 |
| 400 | 20240614 | 122700 | 24077972450 | 37600 | 37550 | 37650 | 37550 | 1651 |
| 401 | 20240614 | 122600 | 24015946200 | 37600 | 37650 | 37650 | 37550 | 533 |
| 402 | 20240614 | 122500 | 23995904350 | 37600 | 37600 | 37650 | 37600 | 388 |
| 403 | 20240614 | 122400 | 23981307150 | 37600 | 37650 | 37650 | 37600 | 174 |
| 404 | 20240614 | 122300 | 23974760300 | 37650 | 37550 | 37650 | 37550 | 971 |
| 405 | 20240614 | 122200 | 23938219550 | 37550 | 37600 | 37600 | 37550 | 117 |
| 406 | 20240614 | 122100 | 23933820400 | 37600 | 37600 | 37600 | 37550 | 789 |
| 407 | 20240614 | 122000 | 23904178600 | 37600 | 37600 | 37650 | 37600 | 226 |
| 408 | 20240614 | 121900 | 23895678150 | 37600 | 37650 | 37650 | 37600 | 1050 |
| 409 | 20240614 | 121800 | 23856154550 | 37650 | 37750 | 37800 | 37650 | 857 |
| 410 | 20240614 | 121700 | 23823814850 | 37750 | 37650 | 37750 | 37600 | 1670 |
| 411 | 20240614 | 121600 | 23760973950 | 37650 | 37650 | 37650 | 37600 | 1327 |
| 412 | 20240614 | 121500 | 23711028300 | 37700 | 37750 | 37800 | 37650 | 547 |
| 413 | 20240614 | 121400 | 23690398850 | 37650 | 37800 | 37800 | 37650 | 1327 |
| 414 | 20240614 | 121300 | 23640343000 | 37850 | 37800 | 37850 | 37800 | 208 |
| 415 | 20240614 | 121200 | 23632477150 | 37800 | 37750 | 37850 | 37750 | 1313 |
| 416 | 20240614 | 121100 | 23582847550 | 37750 | 37750 | 37800 | 37650 | 2836 |
| 417 | 20240614 | 121000 | 23475863150 | 37800 | 37750 | 37800 | 37700 | 3394 |
| 418 | 20240614 | 120900 | 23347719350 | 37750 | 37850 | 37850 | 37750 | 958 |
| 419 | 20240614 | 120800 | 23311502750 | 37850 | 37800 | 37850 | 37750 | 1751 |
| 420 | 20240614 | 120700 | 23245246000 | 37800 | 37800 | 37850 | 37700 | 3067 |
| 421 | 20240614 | 120600 | 23129343550 | 37750 | 37600 | 37750 | 37600 | 2651 |
| 422 | 20240614 | 120500 | 23029468550 | 37600 | 37650 | 37650 | 37600 | 460 |
| 423 | 20240614 | 120400 | 23012164850 | 37600 | 37550 | 37650 | 37500 | 1275 |
| 424 | 20240614 | 120300 | 22964205250 | 37550 | 37500 | 37550 | 37500 | 640 |
| 425 | 20240614 | 120200 | 22940173600 | 37550 | 37450 | 37550 | 37400 | 312 |
| 426 | 20240614 | 120100 | 22928481800 | 37600 | 37500 | 37600 | 37350 | 6040 |
| 427 | 20240614 | 120000 | 22702370300 | 37600 | 37550 | 37650 | 37550 | 1084 |
| 428 | 20240614 | 115900 | 22661618500 | 37600 | 37550 | 37600 | 37500 | 1237 |
| 429 | 20240614 | 115800 | 22615144100 | 37550 | 37550 | 37550 | 37500 | 556 |
| 430 | 20240614 | 115700 | 22594266750 | 37550 | 37550 | 37550 | 37500 | 1021 |
| 431 | 20240614 | 115600 | 22555951850 | 37600 | 37550 | 37600 | 37500 | 580 |
| 432 | 20240614 | 115500 | 22534191000 | 37550 | 37500 | 37550 | 37500 | 262 |
| 433 | 20240614 | 115400 | 22524363000 | 37550 | 37500 | 37550 | 37450 | 1029 |
| 434 | 20240614 | 115300 | 22485813850 | 37450 | 37550 | 37600 | 37450 | 391 |
| 435 | 20240614 | 115200 | 22471152450 | 37550 | 37600 | 37600 | 37550 | 360 |
| 436 | 20240614 | 115100 | 22457628150 | 37550 | 37650 | 37650 | 37550 | 275 |
| 437 | 20240614 | 115000 | 22447289900 | 37650 | 37650 | 37700 | 37600 | 1475 |
| 438 | 20240614 | 114900 | 22391778700 | 37650 | 37650 | 37700 | 37600 | 533 |
| 439 | 20240614 | 114800 | 22371712200 | 37650 | 37650 | 37650 | 37600 | 242 |
| 440 | 20240614 | 114700 | 22362607550 | 37650 | 37650 | 37700 | 37600 | 2326 |
| 441 | 20240614 | 114600 | 22275039350 | 37650 | 37750 | 37800 | 37650 | 1174 |
| 442 | 20240614 | 114500 | 22230773400 | 37700 | 37700 | 37750 | 37650 | 3508 |
| 443 | 20240614 | 114400 | 22098449050 | 37650 | 37650 | 37700 | 37600 | 568 |
| 444 | 20240614 | 114300 | 22077053450 | 37650 | 37500 | 37650 | 37500 | 2599 |
| 445 | 20240614 | 114200 | 21979345350 | 37500 | 37550 | 37550 | 37500 | 308 |
| 446 | 20240614 | 114100 | 21967785950 | 37550 | 37500 | 37550 | 37450 | 824 |
| 447 | 20240614 | 114000 | 21936876550 | 37500 | 37400 | 37500 | 37400 | 457 |
| 448 | 20240614 | 113900 | 21919771900 | 37400 | 37400 | 37400 | 37350 | 812 |
| 449 | 20240614 | 113800 | 21889409450 | 37350 | 37350 | 37400 | 37350 | 218 |
| 450 | 20240614 | 113700 | 21881265850 | 37350 | 37300 | 37400 | 37300 | 428 |
| 451 | 20240614 | 113600 | 21865282650 | 37300 | 37300 | 37350 | 37300 | 216 |
| 452 | 20240614 | 113500 | 21857222800 | 37300 | 37300 | 37350 | 37300 | 368 |
| 453 | 20240614 | 113400 | 21843492300 | 37300 | 37150 | 37300 | 37050 | 1717 |
| 454 | 20240614 | 113300 | 21779778200 | 37150 | 37200 | 37250 | 37150 | 830 |
| 455 | 20240614 | 113200 | 21748923950 | 37200 | 37200 | 37250 | 37200 | 209 |
| 456 | 20240614 | 113100 | 21741148650 | 37200 | 37200 | 37250 | 37100 | 1320 |
| 457 | 20240614 | 113000 | 21692074300 | 37250 | 37300 | 37300 | 37250 | 1231 |
| 458 | 20240614 | 112900 | 21646180800 | 37250 | 37350 | 37350 | 37250 | 471 |
| 459 | 20240614 | 112800 | 21628608650 | 37350 | 37300 | 37350 | 37300 | 434 |
| 460 | 20240614 | 112700 | 21612418300 | 37350 | 37350 | 37350 | 37300 | 256 |
| 461 | 20240614 | 112600 | 21602864250 | 37350 | 37350 | 37350 | 37300 | 508 |
| 462 | 20240614 | 112500 | 21583904150 | 37350 | 37300 | 37350 | 37300 | 797 |
| 463 | 20240614 | 112400 | 21554144650 | 37350 | 37500 | 37500 | 37300 | 5380 |
| 464 | 20240614 | 112300 | 21353090350 | 37450 | 37500 | 37550 | 37450 | 1767 |
| 465 | 20240614 | 112200 | 21286827100 | 37550 | 37450 | 37550 | 37450 | 455 |
| 466 | 20240614 | 112100 | 21269771950 | 37450 | 37400 | 37500 | 37400 | 1712 |
| 467 | 20240614 | 112000 | 21205609900 | 37450 | 37450 | 37550 | 37450 | 2022 |
| 468 | 20240614 | 111900 | 21129837350 | 37450 | 37400 | 37550 | 37400 | 4924 |
| 469 | 20240614 | 111800 | 20945311100 | 37400 | 37400 | 37450 | 37400 | 1074 |
| 470 | 20240614 | 111700 | 20905126700 | 37400 | 37300 | 37450 | 37300 | 3719 |
| 471 | 20240614 | 111600 | 20766119500 | 37300 | 37250 | 37350 | 37250 | 1471 |
| 472 | 20240614 | 111500 | 20711276450 | 37300 | 37200 | 37300 | 37200 | 1162 |
| 473 | 20240614 | 111400 | 20667958550 | 37200 | 37250 | 37250 | 37200 | 324 |
| 474 | 20240614 | 111300 | 20655902750 | 37250 | 37250 | 37250 | 37200 | 428 |
| 475 | 20240614 | 111200 | 20639961250 | 37250 | 37200 | 37250 | 37200 | 659 |
| 476 | 20240614 | 111100 | 20615442150 | 37250 | 37250 | 37300 | 37250 | 1216 |
| 477 | 20240614 | 111000 | 20570118950 | 37250 | 37150 | 37300 | 37150 | 1018 |
| 478 | 20240614 | 110900 | 20532210250 | 37200 | 37100 | 37200 | 37050 | 3099 |
| 479 | 20240614 | 110800 | 20417163600 | 37100 | 37100 | 37150 | 37050 | 1075 |
| 480 | 20240614 | 110700 | 20377291200 | 37100 | 37050 | 37150 | 37050 | 1625 |
| 481 | 20240614 | 110600 | 20317060400 | 37000 | 37000 | 37050 | 37000 | 122 |
| 482 | 20240614 | 110500 | 20312545950 | 37000 | 36900 | 37000 | 36900 | 3721 |
| 483 | 20240614 | 110400 | 20174971550 | 36850 | 36850 | 36850 | 36850 | 468 |
| 484 | 20240614 | 110300 | 20157725750 | 36900 | 36850 | 36900 | 36750 | 155 |
| 485 | 20240614 | 110200 | 20152019400 | 36850 | 36800 | 36900 | 36750 | 478 |
| 486 | 20240614 | 110100 | 20134410300 | 36800 | 36800 | 36850 | 36750 | 2533 |
| 487 | 20240614 | 110000 | 20041178200 | 36850 | 36850 | 36900 | 36800 | 530 |
| 488 | 20240614 | 105900 | 20021650750 | 36850 | 36850 | 36900 | 36850 | 533 |
| 489 | 20240614 | 105800 | 20001990500 | 36900 | 36900 | 36900 | 36850 | 779 |
| 490 | 20240614 | 105700 | 19973250300 | 36850 | 36900 | 36900 | 36850 | 357 |
| 491 | 20240614 | 105600 | 19960085800 | 36850 | 36900 | 36900 | 36850 | 441 |
| 492 | 20240614 | 105500 | 19943834900 | 36900 | 36900 | 36900 | 36850 | 324 |
| 493 | 20240614 | 105400 | 19931884650 | 36900 | 36950 | 36950 | 36900 | 277 |
| 494 | 20240614 | 105300 | 19921651800 | 36900 | 36950 | 36950 | 36900 | 804 |
| 495 | 20240614 | 105200 | 19891967500 | 36950 | 36900 | 37000 | 36900 | 496 |
| 496 | 20240614 | 105100 | 19873647750 | 36900 | 36950 | 36950 | 36900 | 410 |
| 497 | 20240614 | 105000 | 19858518400 | 36900 | 36950 | 36950 | 36900 | 234 |
| 498 | 20240614 | 104900 | 19849882350 | 36900 | 36900 | 36950 | 36850 | 305 |
| 499 | 20240614 | 104800 | 19838627300 | 36900 | 36900 | 36950 | 36850 | 623 |
| 500 | 20240614 | 104700 | 19815638850 | 36950 | 36750 | 36950 | 36750 | 2798 |
| 501 | 20240614 | 104600 | 19712443300 | 36700 | 36750 | 36750 | 36700 | 607 |
| 502 | 20240614 | 104500 | 19690137450 | 36800 | 36800 | 36800 | 36750 | 656 |
| 503 | 20240614 | 104400 | 19666005900 | 36800 | 36800 | 36800 | 36700 | 808 |
| 504 | 20240614 | 104300 | 19636312650 | 36800 | 36800 | 36800 | 36750 | 327 |
| 505 | 20240614 | 104200 | 19624286750 | 36850 | 36800 | 36850 | 36750 | 307 |
| 506 | 20240614 | 104100 | 19612997850 | 36800 | 36800 | 36850 | 36800 | 70 |
| 507 | 20240614 | 104000 | 19610421100 | 36800 | 36800 | 36900 | 36800 | 783 |
| 508 | 20240614 | 103900 | 19581568900 | 36850 | 36750 | 36850 | 36750 | 122 |
| 509 | 20240614 | 103800 | 19577078250 | 36750 | 36800 | 36800 | 36750 | 963 |
| 510 | 20240614 | 103700 | 19541663350 | 36800 | 36800 | 36850 | 36800 | 1630 |
| 511 | 20240614 | 103600 | 19481619150 | 36850 | 36800 | 36850 | 36800 | 43 |
| 512 | 20240614 | 103500 | 19480036350 | 36800 | 36800 | 36850 | 36750 | 278 |
| 513 | 20240614 | 103400 | 19469806300 | 36800 | 36750 | 36900 | 36700 | 1624 |
| 514 | 20240614 | 103300 | 19410031350 | 36700 | 36700 | 36750 | 36700 | 550 |
| 515 | 20240614 | 103200 | 19389845750 | 36700 | 36700 | 36700 | 36650 | 568 |
| 516 | 20240614 | 103100 | 19369002100 | 36700 | 36700 | 36700 | 36700 | 639 |
| 517 | 20240614 | 103000 | 19345550800 | 36700 | 36750 | 36750 | 36650 | 2071 |
| 518 | 20240614 | 102900 | 19269578000 | 36750 | 36700 | 36750 | 36700 | 360 |
| 519 | 20240614 | 102800 | 19256359300 | 36750 | 36800 | 36800 | 36700 | 664 |
| 520 | 20240614 | 102700 | 19231954650 | 36800 | 36800 | 36850 | 36800 | 744 |
| 521 | 20240614 | 102600 | 19204571450 | 36800 | 36850 | 36850 | 36750 | 333 |
| 522 | 20240614 | 102500 | 19192323800 | 36900 | 36850 | 36900 | 36750 | 969 |
| 523 | 20240614 | 102400 | 19156687600 | 36900 | 36800 | 36900 | 36750 | 1379 |
| 524 | 20240614 | 102300 | 19105932650 | 36850 | 36850 | 36850 | 36800 | 483 |
| 525 | 20240614 | 102200 | 19088157700 | 36800 | 36800 | 36850 | 36800 | 532 |
| 526 | 20240614 | 102100 | 19068580000 | 36850 | 36700 | 36850 | 36700 | 608 |
| 527 | 20240614 | 102000 | 19046206600 | 36750 | 36750 | 36850 | 36750 | 642 |
| 528 | 20240614 | 101900 | 19022608900 | 36750 | 36750 | 36800 | 36750 | 1318 |
| 529 | 20240614 | 101800 | 18974164750 | 36750 | 36750 | 36850 | 36700 | 171 |
| 530 | 20240614 | 101700 | 18967881500 | 36700 | 36800 | 36850 | 36700 | 6854 |
| 531 | 20240614 | 101600 | 18716057250 | 36800 | 36850 | 36850 | 36800 | 1101 |
| 532 | 20240614 | 101500 | 18675500500 | 36850 | 36950 | 37000 | 36850 | 290 |
| 533 | 20240614 | 101400 | 18664788200 | 36950 | 36900 | 36950 | 36800 | 1755 |
| 534 | 20240614 | 101300 | 18600095950 | 37000 | 37050 | 37150 | 36900 | 1284 |
| 535 | 20240614 | 101200 | 18552506050 | 37050 | 36950 | 37050 | 36950 | 279 |
| 536 | 20240614 | 101100 | 18542194200 | 37150 | 37200 | 37200 | 36850 | 7716 |
| 537 | 20240614 | 101000 | 18256168000 | 37200 | 37200 | 37250 | 37150 | 1062 |
| 538 | 20240614 | 100900 | 18216662800 | 37150 | 37150 | 37200 | 37100 | 1191 |
| 539 | 20240614 | 100800 | 18172419950 | 37200 | 37250 | 37350 | 37150 | 2731 |
| 540 | 20240614 | 100700 | 18070730100 | 37250 | 37300 | 37300 | 37150 | 1274 |
| 541 | 20240614 | 100600 | 18023293450 | 37300 | 37250 | 37350 | 37200 | 3618 |
| 542 | 20240614 | 100500 | 17888389150 | 37250 | 37000 | 37250 | 37000 | 5098 |
| 543 | 20240614 | 100400 | 17699090900 | 37000 | 36850 | 37000 | 36850 | 4538 |
| 544 | 20240614 | 100300 | 17531305650 | 36850 | 36800 | 36850 | 36750 | 2446 |
| 545 | 20240614 | 100200 | 17441304200 | 36800 | 36900 | 36900 | 36750 | 1436 |
| 546 | 20240614 | 100100 | 17388446700 | 36900 | 36900 | 36950 | 36800 | 1268 |
| 547 | 20240614 | 100000 | 17341685350 | 36850 | 36900 | 36950 | 36850 | 1509 |
| 548 | 20240614 | 095900 | 17285986600 | 36900 | 36750 | 36950 | 36750 | 1617 |
| 549 | 20240614 | 095800 | 17226391600 | 36700 | 36600 | 36750 | 36600 | 1362 |
| 550 | 20240614 | 095700 | 17176462150 | 36600 | 36750 | 36750 | 36600 | 823 |
| 551 | 20240614 | 095600 | 17146286350 | 36700 | 36700 | 36750 | 36700 | 342 |
| 552 | 20240614 | 095500 | 17133733750 | 36700 | 36700 | 36700 | 36650 | 355 |
| 553 | 20240614 | 095400 | 17120711600 | 36700 | 36600 | 36750 | 36600 | 896 |
| 554 | 20240614 | 095300 | 17087861900 | 36600 | 36550 | 36650 | 36550 | 2205 |
| 555 | 20240614 | 095200 | 17007196650 | 36600 | 36700 | 36700 | 36550 | 2560 |
| 556 | 20240614 | 095100 | 16913495150 | 36700 | 36750 | 36750 | 36650 | 676 |
| 557 | 20240614 | 095000 | 16888670000 | 36750 | 36750 | 36750 | 36650 | 950 |
| 558 | 20240614 | 094900 | 16853781300 | 36700 | 36650 | 36750 | 36600 | 6827 |
| 559 | 20240614 | 094800 | 16603662400 | 36650 | 36700 | 36700 | 36650 | 2188 |
| 560 | 20240614 | 094700 | 16523378500 | 36650 | 36800 | 36800 | 36650 | 480 |
| 561 | 20240614 | 094600 | 16505752250 | 36850 | 36700 | 36850 | 36650 | 2230 |
| 562 | 20240614 | 094500 | 16423761100 | 36700 | 36750 | 36900 | 36650 | 1882 |
| 563 | 20240614 | 094400 | 16354722500 | 36700 | 36750 | 36900 | 36650 | 3429 |
| 564 | 20240614 | 094300 | 16228647250 | 36900 | 36650 | 36900 | 36650 | 1756 |
| 565 | 20240614 | 094200 | 16164062000 | 36700 | 36900 | 36900 | 36650 | 4104 |
| 566 | 20240614 | 094100 | 16013306550 | 36950 | 36600 | 36950 | 36550 | 4237 |
| 567 | 20240614 | 094000 | 15858108650 | 36650 | 36900 | 36900 | 36600 | 8611 |
| 568 | 20240614 | 093900 | 15541230250 | 36900 | 36950 | 37000 | 36900 | 1755 |
| 569 | 20240614 | 093800 | 15476389500 | 37000 | 36950 | 37000 | 36950 | 1495 |
| 570 | 20240614 | 093700 | 15421138200 | 36950 | 36950 | 37000 | 36950 | 1080 |
| 571 | 20240614 | 093600 | 15381226900 | 37000 | 37000 | 37050 | 36950 | 1658 |
| 572 | 20240614 | 093500 | 15319902850 | 37000 | 37000 | 37050 | 37000 | 1953 |
| 573 | 20240614 | 093400 | 15247636500 | 37000 | 37050 | 37050 | 37000 | 2932 |
| 574 | 20240614 | 093300 | 15139142300 | 37050 | 37200 | 37200 | 37000 | 9461 |
| 575 | 20240614 | 093200 | 14788027350 | 37200 | 37050 | 37250 | 37050 | 1558 |
| 576 | 20240614 | 093100 | 14730113850 | 37100 | 37100 | 37300 | 37050 | 6874 |
| 577 | 20240614 | 093000 | 14474383450 | 37100 | 36850 | 37150 | 36850 | 3422 |
| 578 | 20240614 | 092900 | 14347775500 | 36950 | 36900 | 36950 | 36650 | 9100 |
| 579 | 20240614 | 092800 | 14013398600 | 36850 | 36700 | 36900 | 36700 | 4696 |
| 580 | 20240614 | 092700 | 13840672000 | 36700 | 36500 | 36700 | 36450 | 876 |
| 581 | 20240614 | 092600 | 13808626050 | 36450 | 36350 | 36550 | 36250 | 6166 |
| 582 | 20240614 | 092500 | 13584166300 | 36350 | 36200 | 36500 | 36150 | 5299 |
| 583 | 20240614 | 092400 | 13391762300 | 36150 | 36150 | 36300 | 35500 | 21940 |
| 584 | 20240614 | 092300 | 12602308300 | 36150 | 36450 | 36550 | 36150 | 15004 |
| 585 | 20240614 | 092200 | 12056863700 | 36400 | 36450 | 36550 | 36350 | 9405 |
| 586 | 20240614 | 092100 | 11714370000 | 36450 | 36700 | 36750 | 36350 | 12947 |
| 587 | 20240614 | 092000 | 11241457400 | 36700 | 37000 | 37050 | 36700 | 3990 |
| 588 | 20240614 | 091900 | 11094255550 | 37000 | 37100 | 37200 | 36950 | 5549 |
| 589 | 20240614 | 091800 | 10888579900 | 37100 | 36900 | 37100 | 36850 | 3201 |
| 590 | 20240614 | 091700 | 10770156450 | 36900 | 36750 | 37000 | 36700 | 4473 |
| 591 | 20240614 | 091600 | 10605404050 | 36700 | 36450 | 36850 | 36450 | 11494 |
| 592 | 20240614 | 091500 | 10184788300 | 36450 | 37050 | 37050 | 36300 | 21636 |
| 593 | 20240614 | 091400 | 9392936350 | 36900 | 36900 | 37200 | 36850 | 13727 |
| 594 | 20240614 | 091300 | 8885476250 | 36900 | 36950 | 37200 | 36900 | 10623 |
| 595 | 20240614 | 091200 | 8492759700 | 36950 | 37500 | 37600 | 36900 | 32961 |
| 596 | 20240614 | 091100 | 7265501700 | 37500 | 37750 | 37850 | 37500 | 5255 |
| 597 | 20240614 | 091000 | 7067281200 | 37750 | 38000 | 38050 | 37700 | 1695 |
| 598 | 20240614 | 090900 | 7003152800 | 38000 | 37600 | 38050 | 37350 | 12929 |
| 599 | 20240614 | 090800 | 6517213750 | 37600 | 37950 | 37950 | 37500 | 12221 |
| 600 | 20240614 | 090700 | 6056250700 | 37950 | 38100 | 38200 | 37950 | 8619 |
| 601 | 20240614 | 090600 | 5728360250 | 38050 | 38450 | 38450 | 38000 | 40852 |
| 602 | 20240614 | 090500 | 4162733900 | 38450 | 38650 | 38650 | 38450 | 11717 |
| 603 | 20240614 | 090400 | 3710981700 | 38700 | 38500 | 38700 | 38450 | 18370 |
| 604 | 20240614 | 090300 | 3002718200 | 38500 | 38400 | 38550 | 38200 | 21726 |
| 605 | 20240614 | 090200 | 2168537950 | 38350 | 38100 | 38750 | 38100 | 22093 |
| 606 | 20240614 | 090100 | 1318913200 | 38100 | 37950 | 38300 | 37950 | 12311 |
| 607 | 20240614 | 090000 | 849743650 | 38000 | 38000 | 38200 | 37800 | 20631 |