33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 191700 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 1691 |
| 3 | 20240614 | 191600 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20240614 | 191500 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20240614 | 191400 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20240614 | 191300 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20240614 | 191200 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20240614 | 191100 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20240614 | 191000 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20240614 | 190900 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20240614 | 190800 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20240614 | 190700 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20240614 | 190600 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20240614 | 190500 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20240614 | 190400 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20240614 | 190300 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20240614 | 190200 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20240614 | 190100 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20240614 | 190000 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20240614 | 185900 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20240614 | 185800 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20240614 | 185700 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20240614 | 185600 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20240614 | 185500 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20240614 | 185400 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20240614 | 185300 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20240614 | 185200 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20240614 | 185100 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20240614 | 185000 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20240614 | 184900 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20240614 | 184800 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20240614 | 184700 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 1691 |
| 33 | 20240614 | 184600 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20240614 | 184500 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20240614 | 184400 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20240614 | 184300 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20240614 | 184200 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20240614 | 184100 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20240614 | 184000 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20240614 | 183900 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20240614 | 183800 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20240614 | 183700 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20240614 | 183600 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20240614 | 183500 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20240614 | 183400 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20240614 | 183300 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20240614 | 183200 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20240614 | 183100 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20240614 | 183000 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20240614 | 182900 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20240614 | 182800 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20240614 | 182700 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20240614 | 182600 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20240614 | 182500 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20240614 | 182400 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20240614 | 182300 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20240614 | 182200 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20240614 | 182100 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20240614 | 182000 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20240614 | 181900 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20240614 | 181800 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20240614 | 181700 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 1691 |
| 63 | 20240614 | 181600 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20240614 | 181500 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20240614 | 181400 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20240614 | 181300 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20240614 | 181200 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20240614 | 181100 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20240614 | 181000 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20240614 | 180900 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20240614 | 180800 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20240614 | 180700 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20240614 | 180600 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20240614 | 180500 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20240614 | 180400 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20240614 | 180300 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20240614 | 180200 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20240614 | 180100 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20240614 | 180000 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20240614 | 175900 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20240614 | 175800 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20240614 | 175700 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20240614 | 175600 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20240614 | 175500 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20240614 | 175400 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20240614 | 175300 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20240614 | 175200 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20240614 | 175100 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20240614 | 175000 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20240614 | 174900 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20240614 | 174800 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20240614 | 174700 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 1691 |
| 93 | 20240614 | 174600 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20240614 | 174500 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20240614 | 174400 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20240614 | 174300 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20240614 | 174200 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20240614 | 174100 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20240614 | 174000 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20240614 | 173900 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20240614 | 173800 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20240614 | 173700 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20240614 | 173600 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20240614 | 173500 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20240614 | 173400 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20240614 | 173300 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20240614 | 173200 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20240614 | 173100 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20240614 | 173000 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20240614 | 172900 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20240614 | 172800 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20240614 | 172700 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20240614 | 172600 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20240614 | 172500 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20240614 | 172400 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20240614 | 172300 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20240614 | 172200 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20240614 | 172100 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20240614 | 172000 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20240614 | 171900 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20240614 | 171800 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20240614 | 171700 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 1691 |
| 123 | 20240614 | 171600 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20240614 | 171500 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20240614 | 171400 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20240614 | 171300 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20240614 | 171200 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20240614 | 171100 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20240614 | 171000 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20240614 | 170900 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20240614 | 170800 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20240614 | 170700 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20240614 | 170600 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20240614 | 170500 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20240614 | 170400 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20240614 | 170300 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20240614 | 170200 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20240614 | 170100 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20240614 | 170000 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20240614 | 165900 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20240614 | 165800 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20240614 | 165700 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20240614 | 165600 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20240614 | 165500 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20240614 | 165400 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20240614 | 165300 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20240614 | 165200 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20240614 | 165100 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20240614 | 165000 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20240614 | 164900 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20240614 | 164800 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20240614 | 164700 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 1691 |
| 153 | 20240614 | 164600 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20240614 | 164500 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20240614 | 164400 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20240614 | 164300 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20240614 | 164200 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20240614 | 164100 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20240614 | 164000 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20240614 | 163900 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20240614 | 163800 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20240614 | 163700 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20240614 | 163600 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20240614 | 163500 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20240614 | 163400 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20240614 | 163300 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20240614 | 163200 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20240614 | 163100 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20240614 | 163000 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20240614 | 162900 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20240614 | 162800 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20240614 | 162700 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20240614 | 162600 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20240614 | 162500 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20240614 | 162400 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20240614 | 162300 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20240614 | 162200 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20240614 | 162100 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20240614 | 162000 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20240614 | 161900 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20240614 | 161800 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20240614 | 161700 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 1691 |
| 183 | 20240614 | 161600 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20240614 | 161500 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20240614 | 161400 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20240614 | 161300 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20240614 | 161200 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20240614 | 161100 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20240614 | 161000 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20240614 | 160900 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20240614 | 160800 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20240614 | 160700 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20240614 | 160600 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20240614 | 160500 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20240614 | 160400 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20240614 | 160300 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20240614 | 160200 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20240614 | 160100 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20240614 | 160000 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 200 | 20240614 | 155900 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 201 | 20240614 | 155800 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 202 | 20240614 | 155700 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 203 | 20240614 | 155600 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 204 | 20240614 | 155500 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 205 | 20240614 | 155400 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 206 | 20240614 | 155300 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 207 | 20240614 | 155200 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 208 | 20240614 | 155100 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 209 | 20240614 | 155000 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 210 | 20240614 | 154900 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 211 | 20240614 | 154800 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 212 | 20240614 | 154700 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 1691 |
| 213 | 20240614 | 154600 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 214 | 20240614 | 154500 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 215 | 20240614 | 154400 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 216 | 20240614 | 154300 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 217 | 20240614 | 154200 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 218 | 20240614 | 154100 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 219 | 20240614 | 154000 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 220 | 20240614 | 153900 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 221 | 20240614 | 153800 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 222 | 20240614 | 153700 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 223 | 20240614 | 153600 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 224 | 20240614 | 153500 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 225 | 20240614 | 153400 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 226 | 20240614 | 153300 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 227 | 20240614 | 153200 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 228 | 20240614 | 153100 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 229 | 20240614 | 153000 | 4379320750 | 29700 | 29700 | 29700 | 29700 | 1691 |
| 230 | 20240614 | 152900 | 4329098050 | 29750 | 29750 | 29750 | 29750 | 0 |
| 231 | 20240614 | 152800 | 4329098050 | 29750 | 29750 | 29750 | 29750 | 0 |
| 232 | 20240614 | 152700 | 4329098050 | 29750 | 29750 | 29750 | 29750 | 0 |
| 233 | 20240614 | 152600 | 4329098050 | 29750 | 29750 | 29750 | 29750 | 0 |
| 234 | 20240614 | 152500 | 4329098050 | 29750 | 29750 | 29750 | 29750 | 0 |
| 235 | 20240614 | 152400 | 4329098050 | 29750 | 29750 | 29750 | 29750 | 0 |
| 236 | 20240614 | 152300 | 4329098050 | 29750 | 29750 | 29750 | 29750 | 0 |
| 237 | 20240614 | 152200 | 4329098050 | 29750 | 29750 | 29750 | 29750 | 0 |
| 238 | 20240614 | 152100 | 4329098050 | 29750 | 29750 | 29750 | 29750 | 0 |
| 239 | 20240614 | 152000 | 4329098050 | 29750 | 29750 | 29750 | 29750 | 0 |
| 240 | 20240614 | 151900 | 4329098050 | 29750 | 29800 | 29800 | 29750 | 68 |
| 241 | 20240614 | 151800 | 4327073700 | 29800 | 29750 | 29800 | 29750 | 114 |
| 242 | 20240614 | 151700 | 4323681850 | 29800 | 29750 | 29800 | 29750 | 167 |
| 243 | 20240614 | 151600 | 4318713500 | 29750 | 29800 | 29800 | 29750 | 134 |
| 244 | 20240614 | 151500 | 4314723000 | 29800 | 29750 | 29800 | 29750 | 125 |
| 245 | 20240614 | 151400 | 4310999950 | 29800 | 29750 | 29800 | 29750 | 189 |
| 246 | 20240614 | 151300 | 4305377050 | 29800 | 29750 | 29800 | 29750 | 112 |
| 247 | 20240614 | 151200 | 4302044750 | 29750 | 29750 | 29750 | 29750 | 11 |
| 248 | 20240614 | 151100 | 4301717500 | 29750 | 29750 | 29750 | 29750 | 59 |
| 249 | 20240614 | 151000 | 4299962250 | 29750 | 29850 | 29850 | 29750 | 226 |
| 250 | 20240614 | 150900 | 4293228900 | 29900 | 29800 | 29900 | 29800 | 1898 |
| 251 | 20240614 | 150800 | 4236668100 | 29850 | 29850 | 29850 | 29800 | 1307 |
| 252 | 20240614 | 150700 | 4197705350 | 29750 | 29800 | 29800 | 29750 | 92 |
| 253 | 20240614 | 150600 | 4194966400 | 29800 | 29800 | 29800 | 29800 | 120 |
| 254 | 20240614 | 150500 | 4191390400 | 29800 | 29800 | 29800 | 29800 | 60 |
| 255 | 20240614 | 150400 | 4189602400 | 29800 | 29850 | 29850 | 29800 | 113 |
| 256 | 20240614 | 150300 | 4186232050 | 29850 | 29900 | 29900 | 29850 | 474 |
| 257 | 20240614 | 150200 | 4172081650 | 29900 | 29850 | 29900 | 29850 | 14 |
| 258 | 20240614 | 150100 | 4171663250 | 29850 | 29950 | 29950 | 29850 | 87 |
| 259 | 20240614 | 150000 | 4169064450 | 29950 | 29750 | 29950 | 29750 | 51 |
| 260 | 20240614 | 145900 | 4167543950 | 29750 | 29800 | 29800 | 29750 | 544 |
| 261 | 20240614 | 145800 | 4151334950 | 29800 | 29800 | 29850 | 29800 | 243 |
| 262 | 20240614 | 145700 | 4144093450 | 29800 | 29800 | 29850 | 29800 | 77 |
| 263 | 20240614 | 145600 | 4141798800 | 29800 | 29850 | 29850 | 29750 | 125 |
| 264 | 20240614 | 145500 | 4138074800 | 29850 | 29800 | 29850 | 29800 | 59 |
| 265 | 20240614 | 145400 | 4136316350 | 29800 | 29900 | 29900 | 29800 | 686 |
| 266 | 20240614 | 145300 | 4115856450 | 29900 | 29900 | 29900 | 29900 | 104 |
| 267 | 20240614 | 145200 | 4112746850 | 29900 | 29900 | 29900 | 29900 | 85 |
| 268 | 20240614 | 145100 | 4110205350 | 29900 | 29850 | 29900 | 29850 | 99 |
| 269 | 20240614 | 145000 | 4107245350 | 29900 | 29850 | 29950 | 29850 | 337 |
| 270 | 20240614 | 144900 | 4097176500 | 29850 | 29850 | 30000 | 29800 | 682 |
| 271 | 20240614 | 144800 | 4076775550 | 29850 | 29850 | 29850 | 29850 | 56 |
| 272 | 20240614 | 144700 | 4075103950 | 29850 | 29850 | 29850 | 29850 | 191 |
| 273 | 20240614 | 144600 | 4069402600 | 29850 | 29850 | 29850 | 29850 | 67 |
| 274 | 20240614 | 144500 | 4067402650 | 29850 | 29950 | 29950 | 29850 | 571 |
| 275 | 20240614 | 144400 | 4050324750 | 29950 | 29950 | 29950 | 29950 | 149 |
| 276 | 20240614 | 144300 | 4045862200 | 29950 | 29950 | 29950 | 29950 | 82 |
| 277 | 20240614 | 144200 | 4043406300 | 29950 | 29950 | 29950 | 29950 | 29 |
| 278 | 20240614 | 144100 | 4042537750 | 29950 | 29950 | 29950 | 29950 | 131 |
| 279 | 20240614 | 144000 | 4038614300 | 29950 | 29950 | 29950 | 29900 | 114 |
| 280 | 20240614 | 143900 | 4035203900 | 29900 | 29850 | 29900 | 29850 | 101 |
| 281 | 20240614 | 143800 | 4032188450 | 29850 | 29850 | 29850 | 29850 | 139 |
| 282 | 20240614 | 143700 | 4028039300 | 29850 | 29900 | 29900 | 29850 | 273 |
| 283 | 20240614 | 143600 | 4019879400 | 29900 | 29950 | 29950 | 29900 | 120 |
| 284 | 20240614 | 143500 | 4016287650 | 29950 | 29950 | 29950 | 29950 | 52 |
| 285 | 20240614 | 143400 | 4014730250 | 29950 | 29900 | 29950 | 29900 | 201 |
| 286 | 20240614 | 143300 | 4008717400 | 29950 | 29950 | 29950 | 29900 | 205 |
| 287 | 20240614 | 143200 | 4002578450 | 29950 | 29950 | 30000 | 29900 | 175 |
| 288 | 20240614 | 143100 | 3997333200 | 29950 | 29950 | 29950 | 29900 | 228 |
| 289 | 20240614 | 143000 | 3990508950 | 29950 | 30050 | 30050 | 29950 | 4158 |
| 290 | 20240614 | 142900 | 3865618850 | 30050 | 30050 | 30050 | 30050 | 268 |
| 291 | 20240614 | 142800 | 3857565450 | 30050 | 30050 | 30050 | 30050 | 71 |
| 292 | 20240614 | 142700 | 3855431900 | 30050 | 30050 | 30100 | 30050 | 274 |
| 293 | 20240614 | 142600 | 3847197900 | 30050 | 30050 | 30050 | 30050 | 154 |
| 294 | 20240614 | 142500 | 3842570200 | 30050 | 30050 | 30100 | 30050 | 65 |
| 295 | 20240614 | 142400 | 3840616450 | 30050 | 30050 | 30050 | 30050 | 125 |
| 296 | 20240614 | 142300 | 3836860200 | 30050 | 30050 | 30050 | 30050 | 94 |
| 297 | 20240614 | 142200 | 3834035500 | 30050 | 30050 | 30100 | 30050 | 136 |
| 298 | 20240614 | 142100 | 3829944650 | 30050 | 30050 | 30050 | 30050 | 119 |
| 299 | 20240614 | 142000 | 3826368700 | 30050 | 30050 | 30050 | 30050 | 89 |
| 300 | 20240614 | 141900 | 3823694250 | 30050 | 30100 | 30150 | 30050 | 563 |
| 301 | 20240614 | 141800 | 3806752700 | 30100 | 30100 | 30100 | 30100 | 66 |
| 302 | 20240614 | 141700 | 3804766100 | 30100 | 30100 | 30100 | 30100 | 132 |
| 303 | 20240614 | 141600 | 3800792900 | 30100 | 30100 | 30100 | 30100 | 149 |
| 304 | 20240614 | 141500 | 3796308000 | 30100 | 30100 | 30150 | 30100 | 40 |
| 305 | 20240614 | 141400 | 3795103950 | 30100 | 30100 | 30100 | 30100 | 74 |
| 306 | 20240614 | 141300 | 3792876550 | 30100 | 30100 | 30150 | 30100 | 281 |
| 307 | 20240614 | 141200 | 3784418250 | 30100 | 30050 | 30100 | 30050 | 349 |
| 308 | 20240614 | 141100 | 3773916750 | 30050 | 30100 | 30100 | 30050 | 290 |
| 309 | 20240614 | 141000 | 3765190950 | 30050 | 30100 | 30100 | 30050 | 214 |
| 310 | 20240614 | 140900 | 3758754200 | 30050 | 30050 | 30050 | 30050 | 87 |
| 311 | 20240614 | 140800 | 3756139850 | 30050 | 30050 | 30100 | 30050 | 94 |
| 312 | 20240614 | 140700 | 3753315100 | 30050 | 30050 | 30050 | 30050 | 89 |
| 313 | 20240614 | 140600 | 3750640650 | 30050 | 30100 | 30100 | 30050 | 353 |
| 314 | 20240614 | 140500 | 3740026950 | 30050 | 30050 | 30050 | 30050 | 10 |
| 315 | 20240614 | 140400 | 3739726450 | 30050 | 30050 | 30050 | 30050 | 96 |
| 316 | 20240614 | 140300 | 3736841650 | 30050 | 30100 | 30100 | 30050 | 135 |
| 317 | 20240614 | 140200 | 3732782550 | 30050 | 30050 | 30050 | 30050 | 32 |
| 318 | 20240614 | 140100 | 3731820950 | 30050 | 30050 | 30050 | 30050 | 54 |
| 319 | 20240614 | 140000 | 3730198250 | 30100 | 30050 | 30100 | 30050 | 133 |
| 320 | 20240614 | 135900 | 3726196650 | 30050 | 30050 | 30050 | 30050 | 90 |
| 321 | 20240614 | 135800 | 3723492150 | 30050 | 30050 | 30050 | 30050 | 8 |
| 322 | 20240614 | 135700 | 3723251750 | 30050 | 30050 | 30100 | 30050 | 426 |
| 323 | 20240614 | 135600 | 3710430400 | 30050 | 30100 | 30100 | 30050 | 115 |
| 324 | 20240614 | 135500 | 3706974350 | 30100 | 30050 | 30100 | 30050 | 41 |
| 325 | 20240614 | 135400 | 3705741800 | 30050 | 30050 | 30050 | 30050 | 10 |
| 326 | 20240614 | 135300 | 3705441300 | 30050 | 30050 | 30050 | 30050 | 113 |
| 327 | 20240614 | 135200 | 3702045650 | 30050 | 30050 | 30050 | 30050 | 56 |
| 328 | 20240614 | 135100 | 3700362850 | 30050 | 30050 | 30050 | 30050 | 9 |
| 329 | 20240614 | 135000 | 3700092400 | 30050 | 30050 | 30050 | 30050 | 75 |
| 330 | 20240614 | 134900 | 3697838650 | 30050 | 30050 | 30050 | 30050 | 79 |
| 331 | 20240614 | 134800 | 3695464700 | 30050 | 30050 | 30050 | 30050 | 41 |
| 332 | 20240614 | 134700 | 3694232650 | 30050 | 30050 | 30050 | 30050 | 78 |
| 333 | 20240614 | 134600 | 3691888750 | 30050 | 30050 | 30050 | 30050 | 35 |
| 334 | 20240614 | 134500 | 3690837000 | 30050 | 30050 | 30050 | 30050 | 39 |
| 335 | 20240614 | 134400 | 3689665050 | 30050 | 30050 | 30100 | 30050 | 57 |
| 336 | 20240614 | 134300 | 3687952050 | 30050 | 30050 | 30050 | 30050 | 48 |
| 337 | 20240614 | 134200 | 3686509650 | 30050 | 30050 | 30050 | 30050 | 41 |
| 338 | 20240614 | 134100 | 3685277600 | 30050 | 30050 | 30050 | 30050 | 65 |
| 339 | 20240614 | 134000 | 3683324350 | 30050 | 30050 | 30050 | 30050 | 128 |
| 340 | 20240614 | 133900 | 3679477950 | 30050 | 30050 | 30100 | 30050 | 67 |
| 341 | 20240614 | 133800 | 3677464100 | 30050 | 30050 | 30050 | 30050 | 105 |
| 342 | 20240614 | 133700 | 3674308850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 343 | 20240614 | 133600 | 3674308850 | 30050 | 30050 | 30050 | 30050 | 97 |
| 344 | 20240614 | 133500 | 3671394000 | 30050 | 30050 | 30050 | 30050 | 37 |
| 345 | 20240614 | 133400 | 3670282150 | 30050 | 30050 | 30050 | 30050 | 9 |
| 346 | 20240614 | 133300 | 3670011700 | 30050 | 30050 | 30050 | 30050 | 90 |
| 347 | 20240614 | 133200 | 3667307200 | 30050 | 30050 | 30050 | 30050 | 33 |
| 348 | 20240614 | 133100 | 3666315550 | 30050 | 30050 | 30050 | 30050 | 40 |
| 349 | 20240614 | 133000 | 3665113550 | 30050 | 30050 | 30050 | 30050 | 89 |
| 350 | 20240614 | 132900 | 3662439100 | 30050 | 30050 | 30050 | 30050 | 108 |
| 351 | 20240614 | 132800 | 3659193700 | 30050 | 30050 | 30050 | 30000 | 528 |
| 352 | 20240614 | 132700 | 3643329950 | 30050 | 30000 | 30050 | 30000 | 159 |
| 353 | 20240614 | 132600 | 3638554950 | 30000 | 30000 | 30000 | 30000 | 39 |
| 354 | 20240614 | 132500 | 3637384950 | 30050 | 30000 | 30050 | 30000 | 36 |
| 355 | 20240614 | 132400 | 3636304900 | 30000 | 30000 | 30000 | 30000 | 82 |
| 356 | 20240614 | 132300 | 3633844900 | 30000 | 30000 | 30000 | 30000 | 35 |
| 357 | 20240614 | 132200 | 3632794900 | 30000 | 30000 | 30000 | 30000 | 70 |
| 358 | 20240614 | 132100 | 3630694900 | 30000 | 30000 | 30050 | 30000 | 93 |
| 359 | 20240614 | 132000 | 3627904750 | 30000 | 30000 | 30000 | 30000 | 0 |
| 360 | 20240614 | 131900 | 3627904750 | 30000 | 30000 | 30000 | 30000 | 39 |
| 361 | 20240614 | 131800 | 3626734750 | 30000 | 30050 | 30050 | 30000 | 673 |
| 362 | 20240614 | 131700 | 3606515600 | 30000 | 30000 | 30050 | 30000 | 7 |
| 363 | 20240614 | 131600 | 3606305550 | 30000 | 30000 | 30050 | 30000 | 145 |
| 364 | 20240614 | 131500 | 3601954550 | 30000 | 30000 | 30050 | 30000 | 202 |
| 365 | 20240614 | 131400 | 3595891650 | 30050 | 30000 | 30050 | 30000 | 47 |
| 366 | 20240614 | 131300 | 3594481150 | 30000 | 30000 | 30050 | 30000 | 97 |
| 367 | 20240614 | 131200 | 3591569050 | 30000 | 30000 | 30000 | 30000 | 176 |
| 368 | 20240614 | 131100 | 3586289050 | 30000 | 30000 | 30000 | 30000 | 29 |
| 369 | 20240614 | 131000 | 3585419050 | 30000 | 30000 | 30000 | 30000 | 55 |
| 370 | 20240614 | 130900 | 3583769050 | 30000 | 30000 | 30000 | 30000 | 286 |
| 371 | 20240614 | 130800 | 3575189050 | 30050 | 30000 | 30050 | 30000 | 74 |
| 372 | 20240614 | 130700 | 3572968600 | 30000 | 30000 | 30000 | 30000 | 56 |
| 373 | 20240614 | 130600 | 3571288600 | 30000 | 30000 | 30000 | 30000 | 31 |
| 374 | 20240614 | 130500 | 3570358600 | 30000 | 30000 | 30000 | 30000 | 61 |
| 375 | 20240614 | 130400 | 3568528600 | 30000 | 30000 | 30000 | 30000 | 90 |
| 376 | 20240614 | 130300 | 3565828600 | 30000 | 30000 | 30050 | 30000 | 93 |
| 377 | 20240614 | 130200 | 3563034100 | 30000 | 29950 | 30050 | 29950 | 96 |
| 378 | 20240614 | 130100 | 3560150000 | 30050 | 29950 | 30050 | 29950 | 1207 |
| 379 | 20240614 | 130000 | 3523913400 | 30000 | 29900 | 30000 | 29900 | 224 |
| 380 | 20240614 | 125900 | 3517194900 | 29900 | 29900 | 29900 | 29900 | 37 |
| 381 | 20240614 | 125800 | 3516088600 | 29900 | 29900 | 29950 | 29900 | 91 |
| 382 | 20240614 | 125700 | 3513367650 | 29900 | 29950 | 29950 | 29900 | 127 |
| 383 | 20240614 | 125600 | 3509565350 | 29900 | 29800 | 29900 | 29800 | 67 |
| 384 | 20240614 | 125500 | 3507567450 | 29900 | 30000 | 30050 | 29900 | 371 |
| 385 | 20240614 | 125400 | 3496429600 | 30050 | 29800 | 30050 | 29750 | 666 |
| 386 | 20240614 | 125300 | 3476510900 | 29700 | 29950 | 30000 | 29650 | 5220 |
| 387 | 20240614 | 125200 | 3321073600 | 29950 | 30000 | 30000 | 29950 | 72 |
| 388 | 20240614 | 125100 | 3318914750 | 30000 | 30000 | 30000 | 30000 | 2647 |
| 389 | 20240614 | 125000 | 3239504750 | 30000 | 30050 | 30100 | 30000 | 479 |
| 390 | 20240614 | 124900 | 3225116250 | 30100 | 30000 | 30100 | 30000 | 108 |
| 391 | 20240614 | 124800 | 3221866400 | 30000 | 30150 | 30150 | 30000 | 19 |
| 392 | 20240614 | 124700 | 3221294750 | 30150 | 30050 | 30150 | 30000 | 686 |
| 393 | 20240614 | 124600 | 3200683250 | 30050 | 30050 | 30050 | 30050 | 231 |
| 394 | 20240614 | 124500 | 3193741700 | 30050 | 30050 | 30050 | 30050 | 60 |
| 395 | 20240614 | 124400 | 3191938700 | 30050 | 30050 | 30050 | 30050 | 88 |
| 396 | 20240614 | 124300 | 3189294300 | 30050 | 30050 | 30050 | 30050 | 13 |
| 397 | 20240614 | 124200 | 3188903650 | 30050 | 30050 | 30050 | 30050 | 136 |
| 398 | 20240614 | 124100 | 3184816850 | 30100 | 30150 | 30150 | 30050 | 977 |
| 399 | 20240614 | 124000 | 3155411750 | 30150 | 30100 | 30150 | 30100 | 130 |
| 400 | 20240614 | 123900 | 3151493750 | 30100 | 30100 | 30100 | 30100 | 158 |
| 401 | 20240614 | 123800 | 3146737950 | 30100 | 30100 | 30100 | 30100 | 89 |
| 402 | 20240614 | 123700 | 3144059050 | 30100 | 30100 | 30100 | 30100 | 57 |
| 403 | 20240614 | 123600 | 3142343350 | 30100 | 30100 | 30100 | 30100 | 6 |
| 404 | 20240614 | 123500 | 3142162750 | 30100 | 30100 | 30100 | 30100 | 112 |
| 405 | 20240614 | 123400 | 3138791550 | 30100 | 30100 | 30100 | 30100 | 37 |
| 406 | 20240614 | 123300 | 3137677850 | 30100 | 30100 | 30150 | 30100 | 156 |
| 407 | 20240614 | 123200 | 3132980550 | 30100 | 30100 | 30100 | 30100 | 33 |
| 408 | 20240614 | 123100 | 3131987250 | 30100 | 30150 | 30150 | 30100 | 147 |
| 409 | 20240614 | 123000 | 3127555500 | 30100 | 30100 | 30100 | 30100 | 109 |
| 410 | 20240614 | 122900 | 3124274600 | 30100 | 30100 | 30100 | 30100 | 11 |
| 411 | 20240614 | 122800 | 3123943500 | 30100 | 30100 | 30150 | 30100 | 41 |
| 412 | 20240614 | 122700 | 3122709300 | 30100 | 30100 | 30100 | 30100 | 129 |
| 413 | 20240614 | 122600 | 3118826400 | 30100 | 30100 | 30100 | 30100 | 7 |
| 414 | 20240614 | 122500 | 3118615700 | 30100 | 30100 | 30100 | 30100 | 18 |
| 415 | 20240614 | 122400 | 3118073900 | 30200 | 30100 | 30200 | 30100 | 97 |
| 416 | 20240614 | 122300 | 3115153700 | 30100 | 30100 | 30150 | 30100 | 99 |
| 417 | 20240614 | 122200 | 3112170500 | 30150 | 30100 | 30150 | 30100 | 214 |
| 418 | 20240614 | 122100 | 3105723500 | 30100 | 30100 | 30100 | 30100 | 291 |
| 419 | 20240614 | 122000 | 3096964400 | 30100 | 30100 | 30100 | 30100 | 37 |
| 420 | 20240614 | 121900 | 3095850700 | 30100 | 30150 | 30150 | 30100 | 8 |
| 421 | 20240614 | 121800 | 3095609700 | 30150 | 30150 | 30150 | 30150 | 212 |
| 422 | 20240614 | 121700 | 3089217900 | 30150 | 30100 | 30150 | 30100 | 52 |
| 423 | 20240614 | 121600 | 3087652650 | 30150 | 30100 | 30150 | 30100 | 53 |
| 424 | 20240614 | 121500 | 3086057300 | 30100 | 30150 | 30200 | 30100 | 76 |
| 425 | 20240614 | 121400 | 3083768550 | 30150 | 30200 | 30200 | 30100 | 37 |
| 426 | 20240614 | 121300 | 3082652650 | 30100 | 30050 | 30150 | 30050 | 83 |
| 427 | 20240614 | 121200 | 3080155750 | 30200 | 30050 | 30200 | 30050 | 381 |
| 428 | 20240614 | 121100 | 3068669300 | 30050 | 30050 | 30100 | 30050 | 84 |
| 429 | 20240614 | 121000 | 3066145050 | 30050 | 30000 | 30050 | 30000 | 96 |
| 430 | 20240614 | 120900 | 3063264550 | 30000 | 30000 | 30000 | 30000 | 9 |
| 431 | 20240614 | 120800 | 3062994550 | 30050 | 30100 | 30100 | 30000 | 61 |
| 432 | 20240614 | 120700 | 3061160050 | 30000 | 30000 | 30100 | 30000 | 178 |
| 433 | 20240614 | 120600 | 3055805950 | 30000 | 30000 | 30150 | 30000 | 160 |
| 434 | 20240614 | 120500 | 3050993250 | 30000 | 30000 | 30000 | 30000 | 1 |
| 435 | 20240614 | 120400 | 3050963250 | 30000 | 30050 | 30050 | 30000 | 326 |
| 436 | 20240614 | 120300 | 3041171150 | 30050 | 30000 | 30100 | 30000 | 238 |
| 437 | 20240614 | 120200 | 3034014150 | 30050 | 29900 | 30050 | 29900 | 75 |
| 438 | 20240614 | 120100 | 3031765150 | 29900 | 30000 | 30000 | 29900 | 815 |
| 439 | 20240614 | 120000 | 3007346850 | 30000 | 29950 | 30000 | 29950 | 39 |
| 440 | 20240614 | 115900 | 3006176950 | 29950 | 29950 | 29950 | 29950 | 127 |
| 441 | 20240614 | 115800 | 3002373300 | 29950 | 29950 | 30000 | 29950 | 121 |
| 442 | 20240614 | 115700 | 2998748850 | 29950 | 30000 | 30000 | 29950 | 39 |
| 443 | 20240614 | 115600 | 2997580750 | 30000 | 29950 | 30000 | 29950 | 249 |
| 444 | 20240614 | 115500 | 2990122200 | 29950 | 29950 | 29950 | 29950 | 64 |
| 445 | 20240614 | 115400 | 2988205400 | 29950 | 29950 | 29950 | 29950 | 187 |
| 446 | 20240614 | 115300 | 2982604750 | 29950 | 30000 | 30000 | 29950 | 126 |
| 447 | 20240614 | 115200 | 2978825450 | 30000 | 29850 | 30000 | 29850 | 220 |
| 448 | 20240614 | 115100 | 2972231400 | 29950 | 29850 | 29950 | 29850 | 51 |
| 449 | 20240614 | 115000 | 2970708850 | 29850 | 29900 | 29900 | 29850 | 57 |
| 450 | 20240614 | 114900 | 2969004700 | 29900 | 29850 | 30050 | 29850 | 1094 |
| 451 | 20240614 | 114800 | 2936190950 | 29850 | 29850 | 29850 | 29850 | 47 |
| 452 | 20240614 | 114700 | 2934788000 | 29800 | 29800 | 29800 | 29800 | 113 |
| 453 | 20240614 | 114600 | 2931420600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 454 | 20240614 | 114500 | 2931420600 | 29800 | 29800 | 29950 | 29800 | 60 |
| 455 | 20240614 | 114400 | 2929631350 | 29800 | 29800 | 29800 | 29800 | 347 |
| 456 | 20240614 | 114300 | 2919290750 | 29800 | 29850 | 29850 | 29800 | 33 |
| 457 | 20240614 | 114200 | 2918307200 | 29850 | 29850 | 29850 | 29800 | 78 |
| 458 | 20240614 | 114100 | 2915981350 | 29850 | 29900 | 29900 | 29850 | 447 |
| 459 | 20240614 | 114000 | 2902621850 | 29850 | 29850 | 29900 | 29850 | 250 |
| 460 | 20240614 | 113900 | 2895158400 | 29850 | 29850 | 29850 | 29850 | 85 |
| 461 | 20240614 | 113800 | 2892621150 | 29850 | 29850 | 29850 | 29850 | 119 |
| 462 | 20240614 | 113700 | 2889069000 | 29850 | 29850 | 29850 | 29850 | 82 |
| 463 | 20240614 | 113600 | 2886621300 | 29850 | 29850 | 29850 | 29850 | 28 |
| 464 | 20240614 | 113500 | 2885785500 | 29850 | 29900 | 29900 | 29850 | 314 |
| 465 | 20240614 | 113400 | 2876399700 | 29900 | 29950 | 29950 | 29900 | 23 |
| 466 | 20240614 | 113300 | 2875711850 | 29950 | 29850 | 29950 | 29850 | 193 |
| 467 | 20240614 | 113200 | 2869942700 | 29900 | 29900 | 29900 | 29850 | 56 |
| 468 | 20240614 | 113100 | 2868270200 | 29850 | 29850 | 29900 | 29850 | 93 |
| 469 | 20240614 | 113000 | 2865494100 | 29850 | 29850 | 29850 | 29850 | 220 |
| 470 | 20240614 | 112900 | 2858927100 | 29850 | 29900 | 29900 | 29850 | 43 |
| 471 | 20240614 | 112800 | 2857643400 | 29900 | 29850 | 29900 | 29850 | 199 |
| 472 | 20240614 | 112700 | 2851703050 | 29850 | 29850 | 29900 | 29850 | 234 |
| 473 | 20240614 | 112600 | 2844713050 | 29850 | 29850 | 29850 | 29850 | 88 |
| 474 | 20240614 | 112500 | 2842086250 | 29850 | 29850 | 29850 | 29850 | 28 |
| 475 | 20240614 | 112400 | 2841250450 | 29850 | 29850 | 29900 | 29800 | 424 |
| 476 | 20240614 | 112300 | 2828602400 | 29850 | 29850 | 30050 | 29850 | 59 |
| 477 | 20240614 | 112200 | 2826840850 | 29850 | 29850 | 30100 | 29850 | 323 |
| 478 | 20240614 | 112100 | 2817152750 | 29750 | 29750 | 29800 | 29750 | 118 |
| 479 | 20240614 | 112000 | 2813642200 | 29750 | 29800 | 29800 | 29750 | 54 |
| 480 | 20240614 | 111900 | 2812034250 | 29750 | 29750 | 29800 | 29750 | 188 |
| 481 | 20240614 | 111800 | 2806437950 | 29750 | 29750 | 29750 | 29750 | 166 |
| 482 | 20240614 | 111700 | 2801499450 | 29800 | 29750 | 29800 | 29750 | 269 |
| 483 | 20240614 | 111600 | 2793491650 | 29750 | 29750 | 29800 | 29750 | 160 |
| 484 | 20240614 | 111500 | 2788729950 | 29800 | 29800 | 29800 | 29800 | 187 |
| 485 | 20240614 | 111400 | 2783157350 | 29800 | 29800 | 29800 | 29800 | 47 |
| 486 | 20240614 | 111300 | 2781756750 | 29800 | 29750 | 29800 | 29750 | 78 |
| 487 | 20240614 | 111200 | 2779432600 | 29750 | 29750 | 29750 | 29750 | 150 |
| 488 | 20240614 | 111100 | 2774970100 | 29750 | 29750 | 29800 | 29750 | 82 |
| 489 | 20240614 | 111000 | 2772529600 | 29750 | 29750 | 29800 | 29750 | 113 |
| 490 | 20240614 | 110900 | 2769167800 | 29750 | 29800 | 29800 | 29750 | 48 |
| 491 | 20240614 | 110800 | 2767738900 | 29800 | 29800 | 29800 | 29800 | 190 |
| 492 | 20240614 | 110700 | 2762076900 | 29800 | 29800 | 29800 | 29800 | 121 |
| 493 | 20240614 | 110600 | 2758471100 | 29800 | 29800 | 29800 | 29800 | 77 |
| 494 | 20240614 | 110500 | 2756176500 | 29800 | 29800 | 29800 | 29800 | 86 |
| 495 | 20240614 | 110400 | 2753613700 | 29800 | 29800 | 29800 | 29800 | 68 |
| 496 | 20240614 | 110300 | 2751587300 | 29800 | 29750 | 30000 | 29700 | 1130 |
| 497 | 20240614 | 110200 | 2717745550 | 29750 | 29750 | 29750 | 29700 | 520 |
| 498 | 20240614 | 110100 | 2702278000 | 29750 | 29800 | 29850 | 29750 | 67 |
| 499 | 20240614 | 110000 | 2700281400 | 29850 | 29800 | 29850 | 29800 | 60 |
| 500 | 20240614 | 105900 | 2698493250 | 29750 | 29750 | 29750 | 29750 | 31 |
| 501 | 20240614 | 105800 | 2697571000 | 29750 | 29750 | 29750 | 29750 | 193 |
| 502 | 20240614 | 105700 | 2691829250 | 29800 | 29750 | 29800 | 29750 | 47 |
| 503 | 20240614 | 105600 | 2690430750 | 29750 | 29800 | 29800 | 29750 | 131 |
| 504 | 20240614 | 105500 | 2686531100 | 29750 | 29850 | 29850 | 29750 | 202 |
| 505 | 20240614 | 105400 | 2680511500 | 29800 | 29750 | 29850 | 29750 | 170 |
| 506 | 20240614 | 105300 | 2675452150 | 29750 | 29700 | 29750 | 29700 | 469 |
| 507 | 20240614 | 105200 | 2661519150 | 29700 | 29800 | 29800 | 29700 | 515 |
| 508 | 20240614 | 105100 | 2646201250 | 29750 | 29750 | 29750 | 29750 | 128 |
| 509 | 20240614 | 105000 | 2642393250 | 29750 | 29800 | 29800 | 29750 | 916 |
| 510 | 20240614 | 104900 | 2615106700 | 29800 | 29800 | 29850 | 29800 | 46 |
| 511 | 20240614 | 104800 | 2613735050 | 29800 | 29800 | 29900 | 29800 | 163 |
| 512 | 20240614 | 104700 | 2608877550 | 29800 | 29800 | 29800 | 29800 | 297 |
| 513 | 20240614 | 104600 | 2600026950 | 30000 | 29800 | 30100 | 29750 | 1145 |
| 514 | 20240614 | 104500 | 2565630950 | 29800 | 29850 | 29850 | 29800 | 1682 |
| 515 | 20240614 | 104400 | 2515491100 | 29850 | 29900 | 29900 | 29850 | 799 |
| 516 | 20240614 | 104300 | 2491624650 | 29900 | 29950 | 29950 | 29900 | 320 |
| 517 | 20240614 | 104200 | 2482049150 | 29950 | 30050 | 30050 | 29950 | 4288 |
| 518 | 20240614 | 104100 | 2353351850 | 30050 | 30050 | 30100 | 30050 | 285 |
| 519 | 20240614 | 104000 | 2344786000 | 30050 | 30050 | 30050 | 30050 | 332 |
| 520 | 20240614 | 103900 | 2334809400 | 30100 | 30150 | 30150 | 30050 | 1835 |
| 521 | 20240614 | 103800 | 2279574200 | 30100 | 30150 | 30150 | 30100 | 810 |
| 522 | 20240614 | 103700 | 2255157600 | 30150 | 30150 | 30150 | 30150 | 107 |
| 523 | 20240614 | 103600 | 2251931550 | 30250 | 30150 | 30250 | 30150 | 222 |
| 524 | 20240614 | 103500 | 2245233050 | 30200 | 30200 | 30200 | 30150 | 151 |
| 525 | 20240614 | 103400 | 2240673250 | 30200 | 30100 | 30200 | 30100 | 54 |
| 526 | 20240614 | 103300 | 2239047250 | 30100 | 30200 | 30250 | 30100 | 2860 |
| 527 | 20240614 | 103200 | 2152703500 | 30200 | 30200 | 30250 | 30200 | 7 |
| 528 | 20240614 | 103100 | 2152492050 | 30200 | 30200 | 30200 | 30200 | 124 |
| 529 | 20240614 | 103000 | 2148747250 | 30200 | 30200 | 30250 | 30200 | 427 |
| 530 | 20240614 | 102900 | 2135843600 | 30200 | 30200 | 30200 | 30200 | 210 |
| 531 | 20240614 | 102800 | 2129501600 | 30200 | 30150 | 30200 | 30150 | 22 |
| 532 | 20240614 | 102700 | 2128837900 | 30150 | 30150 | 30200 | 30100 | 288 |
| 533 | 20240614 | 102600 | 2120140600 | 30150 | 30150 | 30150 | 30150 | 65 |
| 534 | 20240614 | 102500 | 2118180850 | 30150 | 30150 | 30150 | 30150 | 193 |
| 535 | 20240614 | 102400 | 2112361900 | 30150 | 30150 | 30200 | 30150 | 228 |
| 536 | 20240614 | 102300 | 2105486650 | 30150 | 30150 | 30150 | 30150 | 86 |
| 537 | 20240614 | 102200 | 2102893750 | 30200 | 30150 | 30200 | 30150 | 7 |
| 538 | 20240614 | 102100 | 2102682400 | 30150 | 30150 | 30150 | 30150 | 184 |
| 539 | 20240614 | 102000 | 2097134800 | 30150 | 30200 | 30200 | 30150 | 217 |
| 540 | 20240614 | 101900 | 2090581550 | 30200 | 30200 | 30200 | 30200 | 14 |
| 541 | 20240614 | 101800 | 2090158750 | 30200 | 30250 | 30250 | 30200 | 183 |
| 542 | 20240614 | 101700 | 2084625400 | 30250 | 30250 | 30250 | 30250 | 1130 |
| 543 | 20240614 | 101600 | 2050442900 | 30250 | 30250 | 30250 | 30250 | 55 |
| 544 | 20240614 | 101500 | 2048779150 | 30250 | 30250 | 30250 | 30250 | 181 |
| 545 | 20240614 | 101400 | 2043303900 | 30300 | 30300 | 30300 | 30300 | 767 |
| 546 | 20240614 | 101300 | 2020063800 | 30250 | 30300 | 30300 | 30250 | 1326 |
| 547 | 20240614 | 101200 | 1979887750 | 30350 | 30300 | 30350 | 30300 | 10 |
| 548 | 20240614 | 101100 | 1979584300 | 30300 | 30300 | 30300 | 30300 | 57 |
| 549 | 20240614 | 101000 | 1977857200 | 30300 | 30350 | 30350 | 30300 | 160 |
| 550 | 20240614 | 100900 | 1973004950 | 30300 | 30350 | 30350 | 30300 | 105 |
| 551 | 20240614 | 100800 | 1969818450 | 30350 | 30350 | 30350 | 30350 | 132 |
| 552 | 20240614 | 100700 | 1965812250 | 30400 | 30400 | 30400 | 30400 | 160 |
| 553 | 20240614 | 100600 | 1960948250 | 30400 | 30350 | 30400 | 30350 | 113 |
| 554 | 20240614 | 100500 | 1957513800 | 30350 | 30350 | 30350 | 30350 | 36 |
| 555 | 20240614 | 100400 | 1956421200 | 30350 | 30300 | 30350 | 30300 | 251 |
| 556 | 20240614 | 100300 | 1948805700 | 30350 | 30250 | 30350 | 30250 | 116 |
| 557 | 20240614 | 100200 | 1945288700 | 30350 | 30200 | 30350 | 30200 | 613 |
| 558 | 20240614 | 100100 | 1926754800 | 30150 | 30150 | 30150 | 30150 | 101 |
| 559 | 20240614 | 100000 | 1923709650 | 30100 | 30100 | 30100 | 30100 | 2 |
| 560 | 20240614 | 095900 | 1923649450 | 30100 | 30100 | 30100 | 30100 | 1250 |
| 561 | 20240614 | 095800 | 1886024450 | 30100 | 30100 | 30150 | 30100 | 163 |
| 562 | 20240614 | 095700 | 1881118100 | 30150 | 30100 | 30150 | 30100 | 54 |
| 563 | 20240614 | 095600 | 1879491350 | 30100 | 30100 | 30100 | 30100 | 216 |
| 564 | 20240614 | 095500 | 1872989750 | 30150 | 30150 | 30150 | 30150 | 413 |
| 565 | 20240614 | 095400 | 1860537800 | 30150 | 30150 | 30150 | 30150 | 153 |
| 566 | 20240614 | 095300 | 1855924850 | 30150 | 30150 | 30150 | 30150 | 15 |
| 567 | 20240614 | 095200 | 1855472600 | 30150 | 30150 | 30150 | 30150 | 137 |
| 568 | 20240614 | 095100 | 1851342050 | 30150 | 30150 | 30150 | 30150 | 132 |
| 569 | 20240614 | 095000 | 1847362250 | 30150 | 30150 | 30200 | 30150 | 367 |
| 570 | 20240614 | 094900 | 1836297150 | 30100 | 30100 | 30150 | 30100 | 1239 |
| 571 | 20240614 | 094800 | 1798950750 | 30100 | 30100 | 30100 | 30100 | 634 |
| 572 | 20240614 | 094700 | 1779867350 | 30100 | 30100 | 30150 | 30100 | 80 |
| 573 | 20240614 | 094600 | 1777458850 | 30100 | 30150 | 30150 | 30050 | 1547 |
| 574 | 20240614 | 094500 | 1730895750 | 30150 | 30150 | 30150 | 30150 | 508 |
| 575 | 20240614 | 094400 | 1715579550 | 30150 | 30150 | 30150 | 30150 | 87 |
| 576 | 20240614 | 094300 | 1712956500 | 30150 | 30200 | 30200 | 30150 | 394 |
| 577 | 20240614 | 094200 | 1701067700 | 30150 | 30150 | 30150 | 30150 | 164 |
| 578 | 20240614 | 094100 | 1696123100 | 30150 | 30150 | 30150 | 30150 | 312 |
| 579 | 20240614 | 094000 | 1686716300 | 30150 | 30150 | 30150 | 30150 | 434 |
| 580 | 20240614 | 093900 | 1673631200 | 30150 | 30250 | 30250 | 30150 | 608 |
| 581 | 20240614 | 093800 | 1655295450 | 30300 | 30250 | 30300 | 30150 | 1601 |
| 582 | 20240614 | 093700 | 1606923350 | 30250 | 30300 | 30300 | 30250 | 529 |
| 583 | 20240614 | 093600 | 1590895000 | 30300 | 30400 | 30450 | 30300 | 1161 |
| 584 | 20240614 | 093500 | 1555607500 | 30400 | 30500 | 30500 | 30400 | 2692 |
| 585 | 20240614 | 093400 | 1473644050 | 30450 | 30450 | 30500 | 30450 | 336 |
| 586 | 20240614 | 093300 | 1463397500 | 30450 | 30350 | 30450 | 30350 | 275 |
| 587 | 20240614 | 093200 | 1455042200 | 30350 | 30350 | 30400 | 30350 | 119 |
| 588 | 20240614 | 093100 | 1451427900 | 30350 | 30400 | 30400 | 30350 | 1273 |
| 589 | 20240614 | 093000 | 1412741850 | 30400 | 30450 | 30450 | 30400 | 76 |
| 590 | 20240614 | 092900 | 1410430300 | 30450 | 30400 | 30450 | 30400 | 194 |
| 591 | 20240614 | 092800 | 1404526500 | 30400 | 30400 | 30450 | 30400 | 871 |
| 592 | 20240614 | 092700 | 1378047950 | 30400 | 30400 | 30450 | 30400 | 361 |
| 593 | 20240614 | 092600 | 1367073400 | 30400 | 30400 | 30400 | 30350 | 558 |
| 594 | 20240614 | 092500 | 1350110700 | 30400 | 30400 | 30450 | 30400 | 267 |
| 595 | 20240614 | 092400 | 1341990950 | 30350 | 30400 | 30400 | 30350 | 450 |
| 596 | 20240614 | 092300 | 1328314750 | 30350 | 30350 | 30350 | 30350 | 147 |
| 597 | 20240614 | 092200 | 1323853300 | 30350 | 30400 | 30400 | 30350 | 533 |
| 598 | 20240614 | 092100 | 1307674800 | 30400 | 30400 | 30450 | 30400 | 158 |
| 599 | 20240614 | 092000 | 1302869350 | 30500 | 30400 | 30500 | 30350 | 206 |
| 600 | 20240614 | 091900 | 1296595150 | 30400 | 30300 | 30400 | 30300 | 2994 |
| 601 | 20240614 | 091800 | 1205726000 | 30250 | 30250 | 30300 | 30250 | 769 |
| 602 | 20240614 | 091700 | 1182425850 | 30250 | 30300 | 30300 | 30250 | 1008 |
| 603 | 20240614 | 091600 | 1151930100 | 30300 | 30350 | 30350 | 30300 | 2244 |
| 604 | 20240614 | 091500 | 1083861550 | 30450 | 30600 | 30600 | 30350 | 2145 |
| 605 | 20240614 | 091400 | 1018492950 | 30600 | 30550 | 30650 | 30550 | 352 |
| 606 | 20240614 | 091300 | 1007716850 | 30550 | 30350 | 30600 | 30350 | 1722 |
| 607 | 20240614 | 091200 | 955178300 | 30300 | 30300 | 30450 | 30250 | 627 |
| 608 | 20240614 | 091100 | 936125750 | 30250 | 30300 | 30400 | 30250 | 606 |
| 609 | 20240614 | 091000 | 917754150 | 30300 | 30300 | 30450 | 30250 | 699 |
| 610 | 20240614 | 090900 | 896570650 | 30300 | 30450 | 30450 | 30300 | 279 |
| 611 | 20240614 | 090800 | 888107800 | 30450 | 30400 | 30500 | 30250 | 2733 |
| 612 | 20240614 | 090700 | 805194850 | 30400 | 30700 | 30700 | 30400 | 734 |
| 613 | 20240614 | 090600 | 782778400 | 30700 | 30650 | 30700 | 30600 | 973 |
| 614 | 20240614 | 090500 | 752958150 | 30650 | 30900 | 30950 | 30550 | 6692 |
| 615 | 20240614 | 090400 | 547769400 | 30900 | 30600 | 30950 | 30600 | 6389 |
| 616 | 20240614 | 090300 | 351267200 | 30550 | 30550 | 30600 | 30400 | 1400 |
| 617 | 20240614 | 090200 | 308536400 | 30500 | 30300 | 30550 | 30250 | 3821 |
| 618 | 20240614 | 090100 | 192102450 | 30250 | 30100 | 30250 | 30100 | 280 |
| 619 | 20240614 | 090000 | 183658850 | 30050 | 30250 | 30300 | 30050 | 6094 |