33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 190900 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 25808 |
| 3 | 20240614 | 190800 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 4 | 20240614 | 190700 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 5 | 20240614 | 190600 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 6 | 20240614 | 190500 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 7 | 20240614 | 190400 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 8 | 20240614 | 190300 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 9 | 20240614 | 190200 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 10 | 20240614 | 190100 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 11 | 20240614 | 190000 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 12 | 20240614 | 185900 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 13 | 20240614 | 185800 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 14 | 20240614 | 185700 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 15 | 20240614 | 185600 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 16 | 20240614 | 185500 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 17 | 20240614 | 185400 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 18 | 20240614 | 185300 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 19 | 20240614 | 185200 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 20 | 20240614 | 185100 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 21 | 20240614 | 185000 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 22 | 20240614 | 184900 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 23 | 20240614 | 184800 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 24 | 20240614 | 184700 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 25 | 20240614 | 184600 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 26 | 20240614 | 184500 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 27 | 20240614 | 184400 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 28 | 20240614 | 184300 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 29 | 20240614 | 184200 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 30 | 20240614 | 184100 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 31 | 20240614 | 184000 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 32 | 20240614 | 183900 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 25808 |
| 33 | 20240614 | 183800 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 34 | 20240614 | 183700 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 35 | 20240614 | 183600 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 36 | 20240614 | 183500 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 37 | 20240614 | 183400 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 38 | 20240614 | 183300 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 39 | 20240614 | 183200 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 40 | 20240614 | 183100 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 41 | 20240614 | 183000 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 42 | 20240614 | 182900 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 43 | 20240614 | 182800 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 44 | 20240614 | 182700 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 45 | 20240614 | 182600 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 46 | 20240614 | 182500 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 47 | 20240614 | 182400 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 48 | 20240614 | 182300 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 49 | 20240614 | 182200 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 50 | 20240614 | 182100 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 51 | 20240614 | 182000 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 52 | 20240614 | 181900 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 53 | 20240614 | 181800 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 54 | 20240614 | 181700 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 55 | 20240614 | 181600 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 56 | 20240614 | 181500 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 57 | 20240614 | 181400 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 58 | 20240614 | 181300 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 59 | 20240614 | 181200 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 60 | 20240614 | 181100 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 61 | 20240614 | 181000 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 62 | 20240614 | 180900 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 25808 |
| 63 | 20240614 | 180800 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 64 | 20240614 | 180700 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 65 | 20240614 | 180600 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 66 | 20240614 | 180500 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 67 | 20240614 | 180400 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 68 | 20240614 | 180300 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 69 | 20240614 | 180200 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 70 | 20240614 | 180100 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 71 | 20240614 | 180000 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 72 | 20240614 | 175900 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 73 | 20240614 | 175800 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 74 | 20240614 | 175700 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 75 | 20240614 | 175600 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 76 | 20240614 | 175500 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 77 | 20240614 | 175400 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 78 | 20240614 | 175300 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 79 | 20240614 | 175200 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 80 | 20240614 | 175100 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 81 | 20240614 | 175000 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 82 | 20240614 | 174900 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 83 | 20240614 | 174800 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 84 | 20240614 | 174700 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 85 | 20240614 | 174600 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 86 | 20240614 | 174500 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 87 | 20240614 | 174400 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 88 | 20240614 | 174300 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 89 | 20240614 | 174200 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 90 | 20240614 | 174100 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 91 | 20240614 | 174000 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 92 | 20240614 | 173900 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 25808 |
| 93 | 20240614 | 173800 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 94 | 20240614 | 173700 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 95 | 20240614 | 173600 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 96 | 20240614 | 173500 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 97 | 20240614 | 173400 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 98 | 20240614 | 173300 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 99 | 20240614 | 173200 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 100 | 20240614 | 173100 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 101 | 20240614 | 173000 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 102 | 20240614 | 172900 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 103 | 20240614 | 172800 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 104 | 20240614 | 172700 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 105 | 20240614 | 172600 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 106 | 20240614 | 172500 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 107 | 20240614 | 172400 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 108 | 20240614 | 172300 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 109 | 20240614 | 172200 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 110 | 20240614 | 172100 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 111 | 20240614 | 172000 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 112 | 20240614 | 171900 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 113 | 20240614 | 171800 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 114 | 20240614 | 171700 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 115 | 20240614 | 171600 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 116 | 20240614 | 171500 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 117 | 20240614 | 171400 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 118 | 20240614 | 171300 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 119 | 20240614 | 171200 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 120 | 20240614 | 171100 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 121 | 20240614 | 171000 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 122 | 20240614 | 170900 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 25808 |
| 123 | 20240614 | 170800 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 124 | 20240614 | 170700 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 125 | 20240614 | 170600 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 126 | 20240614 | 170500 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 127 | 20240614 | 170400 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 128 | 20240614 | 170300 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 129 | 20240614 | 170200 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 130 | 20240614 | 170100 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 131 | 20240614 | 170000 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 132 | 20240614 | 165900 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 133 | 20240614 | 165800 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 134 | 20240614 | 165700 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 135 | 20240614 | 165600 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 136 | 20240614 | 165500 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 137 | 20240614 | 165400 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 138 | 20240614 | 165300 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 139 | 20240614 | 165200 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 140 | 20240614 | 165100 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 141 | 20240614 | 165000 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 142 | 20240614 | 164900 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 143 | 20240614 | 164800 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 144 | 20240614 | 164700 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 145 | 20240614 | 164600 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 146 | 20240614 | 164500 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 147 | 20240614 | 164400 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 148 | 20240614 | 164300 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 149 | 20240614 | 164200 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 150 | 20240614 | 164100 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 151 | 20240614 | 164000 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 152 | 20240614 | 163900 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 25808 |
| 153 | 20240614 | 163800 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 154 | 20240614 | 163700 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 155 | 20240614 | 163600 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 156 | 20240614 | 163500 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 157 | 20240614 | 163400 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 158 | 20240614 | 163300 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 159 | 20240614 | 163200 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 160 | 20240614 | 163100 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 161 | 20240614 | 163000 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 162 | 20240614 | 162900 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 163 | 20240614 | 162800 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 164 | 20240614 | 162700 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 165 | 20240614 | 162600 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 166 | 20240614 | 162500 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 167 | 20240614 | 162400 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 168 | 20240614 | 162300 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 169 | 20240614 | 162200 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 170 | 20240614 | 162100 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 171 | 20240614 | 162000 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 172 | 20240614 | 161900 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 173 | 20240614 | 161800 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 174 | 20240614 | 161700 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 175 | 20240614 | 161600 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 176 | 20240614 | 161500 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 177 | 20240614 | 161400 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 178 | 20240614 | 161300 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 179 | 20240614 | 161200 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 180 | 20240614 | 161100 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 181 | 20240614 | 161000 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 182 | 20240614 | 160900 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 25808 |
| 183 | 20240614 | 160800 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 184 | 20240614 | 160700 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 185 | 20240614 | 160600 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 186 | 20240614 | 160500 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 187 | 20240614 | 160400 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 188 | 20240614 | 160300 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 189 | 20240614 | 160200 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 190 | 20240614 | 160100 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 191 | 20240614 | 160000 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 192 | 20240614 | 155900 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 193 | 20240614 | 155800 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 194 | 20240614 | 155700 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 195 | 20240614 | 155600 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 196 | 20240614 | 155500 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 197 | 20240614 | 155400 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 198 | 20240614 | 155300 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 199 | 20240614 | 155200 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 200 | 20240614 | 155100 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 201 | 20240614 | 155000 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 202 | 20240614 | 154900 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 203 | 20240614 | 154800 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 204 | 20240614 | 154700 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 205 | 20240614 | 154600 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 206 | 20240614 | 154500 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 207 | 20240614 | 154400 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 208 | 20240614 | 154300 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 209 | 20240614 | 154200 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 210 | 20240614 | 154100 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 211 | 20240614 | 154000 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 212 | 20240614 | 153900 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 25808 |
| 213 | 20240614 | 153800 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 214 | 20240614 | 153700 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 215 | 20240614 | 153600 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 216 | 20240614 | 153500 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 217 | 20240614 | 153400 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 218 | 20240614 | 153300 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 219 | 20240614 | 153200 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 220 | 20240614 | 153100 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 221 | 20240614 | 153000 | 56882829500 | 33400 | 33400 | 33400 | 33400 | 25808 |
| 222 | 20240614 | 152900 | 56020842300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 223 | 20240614 | 152800 | 56020842300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 224 | 20240614 | 152700 | 56020842300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 225 | 20240614 | 152600 | 56020842300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 226 | 20240614 | 152500 | 56020842300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 227 | 20240614 | 152400 | 56020842300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 228 | 20240614 | 152300 | 56020842300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 229 | 20240614 | 152200 | 56020842300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 230 | 20240614 | 152100 | 56020842300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 231 | 20240614 | 152000 | 56020842300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 232 | 20240614 | 151900 | 56020842300 | 33500 | 33500 | 33550 | 33400 | 6497 |
| 233 | 20240614 | 151800 | 55803545350 | 33500 | 33550 | 33550 | 33500 | 3210 |
| 234 | 20240614 | 151700 | 55695971200 | 33550 | 33550 | 33600 | 33500 | 5887 |
| 235 | 20240614 | 151600 | 55498556350 | 33550 | 33550 | 33600 | 33500 | 1380 |
| 236 | 20240614 | 151500 | 55452252150 | 33600 | 33550 | 33600 | 33550 | 2221 |
| 237 | 20240614 | 151400 | 55377712700 | 33600 | 33550 | 33600 | 33500 | 544 |
| 238 | 20240614 | 151300 | 55359445300 | 33600 | 33500 | 33600 | 33500 | 3427 |
| 239 | 20240614 | 151200 | 55244502100 | 33550 | 33500 | 33550 | 33450 | 1608 |
| 240 | 20240614 | 151100 | 55190614800 | 33500 | 33500 | 33550 | 33450 | 2483 |
| 241 | 20240614 | 151000 | 55107433300 | 33500 | 33550 | 33600 | 33500 | 2749 |
| 242 | 20240614 | 150900 | 55015306000 | 33500 | 33600 | 33600 | 33500 | 2139 |
| 243 | 20240614 | 150800 | 54943553050 | 33600 | 33600 | 33600 | 33450 | 5319 |
| 244 | 20240614 | 150700 | 54765148250 | 33600 | 33550 | 33650 | 33550 | 2404 |
| 245 | 20240614 | 150600 | 54684395450 | 33600 | 33550 | 33600 | 33550 | 857 |
| 246 | 20240614 | 150500 | 54655621800 | 33600 | 33650 | 33650 | 33550 | 1236 |
| 247 | 20240614 | 150400 | 54614127700 | 33650 | 33600 | 33650 | 33550 | 2411 |
| 248 | 20240614 | 150300 | 54533175300 | 33600 | 33650 | 33750 | 33500 | 7729 |
| 249 | 20240614 | 150200 | 54273520350 | 33600 | 33650 | 33650 | 33600 | 1988 |
| 250 | 20240614 | 150100 | 54206711500 | 33700 | 33750 | 33750 | 33600 | 8007 |
| 251 | 20240614 | 150000 | 53937159650 | 33750 | 33750 | 33800 | 33700 | 2204 |
| 252 | 20240614 | 145900 | 53862771300 | 33750 | 33750 | 33800 | 33750 | 2367 |
| 253 | 20240614 | 145800 | 53782833350 | 33800 | 33800 | 33850 | 33800 | 2041 |
| 254 | 20240614 | 145700 | 53713814750 | 33850 | 33800 | 33900 | 33800 | 1916 |
| 255 | 20240614 | 145600 | 53648952800 | 33900 | 33950 | 33950 | 33850 | 4570 |
| 256 | 20240614 | 145500 | 53494137550 | 33900 | 33750 | 33950 | 33750 | 7047 |
| 257 | 20240614 | 145400 | 53255546050 | 33800 | 33750 | 33800 | 33700 | 1600 |
| 258 | 20240614 | 145300 | 53201516500 | 33700 | 33750 | 33750 | 33700 | 867 |
| 259 | 20240614 | 145200 | 53172262400 | 33750 | 33750 | 33800 | 33700 | 4279 |
| 260 | 20240614 | 145100 | 53027879800 | 33800 | 33750 | 33800 | 33750 | 1188 |
| 261 | 20240614 | 145000 | 52987762200 | 33750 | 33800 | 33800 | 33750 | 5786 |
| 262 | 20240614 | 144900 | 52792323150 | 33800 | 33800 | 33800 | 33750 | 2063 |
| 263 | 20240614 | 144800 | 52722664450 | 33800 | 33900 | 33900 | 33800 | 5816 |
| 264 | 20240614 | 144700 | 52525983600 | 33900 | 33850 | 33950 | 33800 | 8487 |
| 265 | 20240614 | 144600 | 52238350350 | 33850 | 33800 | 33850 | 33800 | 3173 |
| 266 | 20240614 | 144500 | 52131037150 | 33800 | 33750 | 33800 | 33750 | 2649 |
| 267 | 20240614 | 144400 | 52041510300 | 33800 | 33750 | 33800 | 33700 | 2974 |
| 268 | 20240614 | 144300 | 51941144500 | 33800 | 33750 | 33800 | 33700 | 6184 |
| 269 | 20240614 | 144200 | 51732412400 | 33750 | 33550 | 33750 | 33550 | 8532 |
| 270 | 20240614 | 144100 | 51445571300 | 33550 | 33550 | 33550 | 33500 | 1196 |
| 271 | 20240614 | 144000 | 51405463300 | 33550 | 33500 | 33550 | 33500 | 921 |
| 272 | 20240614 | 143900 | 51374568850 | 33550 | 33550 | 33550 | 33500 | 940 |
| 273 | 20240614 | 143800 | 51343041750 | 33550 | 33500 | 33550 | 33500 | 1318 |
| 274 | 20240614 | 143700 | 51298846000 | 33550 | 33450 | 33550 | 33450 | 3441 |
| 275 | 20240614 | 143600 | 51183556750 | 33450 | 33400 | 33450 | 33350 | 2762 |
| 276 | 20240614 | 143500 | 51091236000 | 33450 | 33400 | 33450 | 33400 | 3415 |
| 277 | 20240614 | 143400 | 50977069400 | 33400 | 33450 | 33450 | 33400 | 849 |
| 278 | 20240614 | 143300 | 50948675650 | 33450 | 33400 | 33450 | 33350 | 2965 |
| 279 | 20240614 | 143200 | 50849635200 | 33450 | 33450 | 33450 | 33400 | 477 |
| 280 | 20240614 | 143100 | 50833685350 | 33450 | 33450 | 33450 | 33350 | 1084 |
| 281 | 20240614 | 143000 | 50797471750 | 33400 | 33450 | 33500 | 33400 | 1699 |
| 282 | 20240614 | 142900 | 50740661150 | 33500 | 33500 | 33500 | 33450 | 1089 |
| 283 | 20240614 | 142800 | 50704216250 | 33500 | 33450 | 33500 | 33450 | 796 |
| 284 | 20240614 | 142700 | 50677559050 | 33500 | 33500 | 33500 | 33450 | 1543 |
| 285 | 20240614 | 142600 | 50625925500 | 33450 | 33500 | 33550 | 33400 | 2443 |
| 286 | 20240614 | 142500 | 50544100150 | 33500 | 33350 | 33550 | 33300 | 4675 |
| 287 | 20240614 | 142400 | 50387862700 | 33350 | 33350 | 33400 | 33350 | 785 |
| 288 | 20240614 | 142300 | 50361658700 | 33400 | 33400 | 33400 | 33300 | 924 |
| 289 | 20240614 | 142200 | 50330847700 | 33400 | 33400 | 33400 | 33300 | 2880 |
| 290 | 20240614 | 142100 | 50234809600 | 33400 | 33450 | 33450 | 33350 | 1083 |
| 291 | 20240614 | 142000 | 50198624250 | 33400 | 33300 | 33450 | 33300 | 1659 |
| 292 | 20240614 | 141900 | 50143256800 | 33350 | 33300 | 33350 | 33300 | 1813 |
| 293 | 20240614 | 141800 | 50082820750 | 33350 | 33350 | 33350 | 33300 | 444 |
| 294 | 20240614 | 141700 | 50068020350 | 33350 | 33400 | 33400 | 33300 | 2495 |
| 295 | 20240614 | 141600 | 49984820700 | 33400 | 33400 | 33450 | 33400 | 2052 |
| 296 | 20240614 | 141500 | 49916267400 | 33400 | 33550 | 33550 | 33400 | 1652 |
| 297 | 20240614 | 141400 | 49860984900 | 33550 | 33500 | 33550 | 33500 | 3586 |
| 298 | 20240614 | 141300 | 49740817300 | 33500 | 33500 | 33500 | 33450 | 1671 |
| 299 | 20240614 | 141200 | 49684854650 | 33500 | 33400 | 33500 | 33400 | 1209 |
| 300 | 20240614 | 141100 | 49644422400 | 33400 | 33400 | 33450 | 33350 | 2572 |
| 301 | 20240614 | 141000 | 49558487600 | 33450 | 33300 | 33450 | 33300 | 2577 |
| 302 | 20240614 | 140900 | 49472467750 | 33350 | 33250 | 33350 | 33250 | 1657 |
| 303 | 20240614 | 140800 | 49417299250 | 33300 | 33350 | 33350 | 33250 | 465 |
| 304 | 20240614 | 140700 | 49401813750 | 33350 | 33300 | 33350 | 33200 | 1355 |
| 305 | 20240614 | 140600 | 49356717400 | 33300 | 33350 | 33400 | 33200 | 2196 |
| 306 | 20240614 | 140500 | 49283566850 | 33350 | 33200 | 33350 | 33200 | 3177 |
| 307 | 20240614 | 140400 | 49177796900 | 33250 | 33400 | 33400 | 33200 | 1517 |
| 308 | 20240614 | 140300 | 49127300250 | 33400 | 33400 | 33450 | 33250 | 5954 |
| 309 | 20240614 | 140200 | 48928688500 | 33350 | 33300 | 33400 | 33250 | 2528 |
| 310 | 20240614 | 140100 | 48844465550 | 33250 | 33200 | 33300 | 33150 | 1994 |
| 311 | 20240614 | 140000 | 48778228000 | 33150 | 33150 | 33250 | 33150 | 1875 |
| 312 | 20240614 | 135900 | 48716011900 | 33200 | 33100 | 33200 | 33100 | 1115 |
| 313 | 20240614 | 135800 | 48679049200 | 33100 | 33150 | 33200 | 33100 | 1896 |
| 314 | 20240614 | 135700 | 48616233750 | 33200 | 33100 | 33200 | 33100 | 1306 |
| 315 | 20240614 | 135600 | 48572922000 | 33100 | 33150 | 33200 | 33100 | 1844 |
| 316 | 20240614 | 135500 | 48511792450 | 33150 | 33200 | 33200 | 33150 | 855 |
| 317 | 20240614 | 135400 | 48483416100 | 33200 | 33200 | 33200 | 33150 | 484 |
| 318 | 20240614 | 135300 | 48467356100 | 33200 | 33200 | 33250 | 33150 | 1369 |
| 319 | 20240614 | 135200 | 48421878550 | 33200 | 33200 | 33250 | 33200 | 942 |
| 320 | 20240614 | 135100 | 48390568050 | 33200 | 33200 | 33250 | 33150 | 2698 |
| 321 | 20240614 | 135000 | 48301031800 | 33200 | 33150 | 33250 | 33100 | 2367 |
| 322 | 20240614 | 134900 | 48222503700 | 33150 | 33050 | 33150 | 33050 | 519 |
| 323 | 20240614 | 134800 | 48205330050 | 33100 | 33000 | 33100 | 33000 | 1145 |
| 324 | 20240614 | 134700 | 48167488350 | 33050 | 32950 | 33100 | 32950 | 4693 |
| 325 | 20240614 | 134600 | 48012554100 | 32950 | 32950 | 33000 | 32950 | 3441 |
| 326 | 20240614 | 134500 | 47899171200 | 32950 | 33000 | 33050 | 32950 | 6062 |
| 327 | 20240614 | 134400 | 47699096050 | 33000 | 33000 | 33100 | 33000 | 606 |
| 328 | 20240614 | 134300 | 47679090100 | 33000 | 33050 | 33100 | 33000 | 1986 |
| 329 | 20240614 | 134200 | 47613439300 | 33050 | 33100 | 33150 | 33000 | 4722 |
| 330 | 20240614 | 134100 | 47457356900 | 33100 | 33100 | 33100 | 33050 | 1238 |
| 331 | 20240614 | 134000 | 47416382850 | 33100 | 33150 | 33200 | 33050 | 747 |
| 332 | 20240614 | 133900 | 47391654150 | 33200 | 33250 | 33300 | 33100 | 3232 |
| 333 | 20240614 | 133800 | 47284574900 | 33200 | 33100 | 33200 | 33100 | 1850 |
| 334 | 20240614 | 133700 | 47223230900 | 33100 | 33150 | 33150 | 33100 | 509 |
| 335 | 20240614 | 133600 | 47206375150 | 33100 | 33100 | 33150 | 33050 | 692 |
| 336 | 20240614 | 133500 | 47183477250 | 33050 | 33100 | 33100 | 33050 | 1993 |
| 337 | 20240614 | 133400 | 47117523850 | 33100 | 33050 | 33100 | 33050 | 522 |
| 338 | 20240614 | 133300 | 47100264250 | 33050 | 33050 | 33050 | 33000 | 1904 |
| 339 | 20240614 | 133200 | 47037359000 | 33000 | 33000 | 33050 | 33000 | 3163 |
| 340 | 20240614 | 133100 | 46932928300 | 33000 | 33000 | 33050 | 33000 | 1452 |
| 341 | 20240614 | 133000 | 46885003550 | 33000 | 33000 | 33100 | 33000 | 4788 |
| 342 | 20240614 | 132900 | 46726804100 | 33050 | 33050 | 33050 | 33000 | 1944 |
| 343 | 20240614 | 132800 | 46662632400 | 33050 | 33150 | 33150 | 33050 | 4966 |
| 344 | 20240614 | 132700 | 46498421400 | 33150 | 33050 | 33150 | 33050 | 2400 |
| 345 | 20240614 | 132600 | 46418974700 | 33050 | 33200 | 33250 | 33000 | 18489 |
| 346 | 20240614 | 132500 | 45807333800 | 33200 | 33250 | 33350 | 33200 | 25679 |
| 347 | 20240614 | 132400 | 44954305600 | 33250 | 33400 | 33400 | 33250 | 5441 |
| 348 | 20240614 | 132300 | 44773015700 | 33400 | 33350 | 33400 | 33350 | 784 |
| 349 | 20240614 | 132200 | 44746859050 | 33350 | 33350 | 33400 | 33350 | 1454 |
| 350 | 20240614 | 132100 | 44698362950 | 33350 | 33300 | 33350 | 33300 | 370 |
| 351 | 20240614 | 132000 | 44686029400 | 33350 | 33350 | 33350 | 33300 | 880 |
| 352 | 20240614 | 131900 | 44656723100 | 33300 | 33350 | 33400 | 33300 | 471 |
| 353 | 20240614 | 131800 | 44641017750 | 33350 | 33400 | 33400 | 33300 | 287 |
| 354 | 20240614 | 131700 | 44631444700 | 33350 | 33400 | 33450 | 33350 | 1274 |
| 355 | 20240614 | 131600 | 44588927650 | 33400 | 33350 | 33400 | 33300 | 2577 |
| 356 | 20240614 | 131500 | 44502953200 | 33350 | 33300 | 33350 | 33300 | 435 |
| 357 | 20240614 | 131400 | 44488462800 | 33300 | 33300 | 33300 | 33250 | 1095 |
| 358 | 20240614 | 131300 | 44452002100 | 33300 | 33300 | 33350 | 33300 | 543 |
| 359 | 20240614 | 131200 | 44433919100 | 33300 | 33300 | 33350 | 33300 | 1593 |
| 360 | 20240614 | 131100 | 44380865400 | 33300 | 33300 | 33350 | 33300 | 480 |
| 361 | 20240614 | 131000 | 44364863150 | 33350 | 33300 | 33350 | 33300 | 315 |
| 362 | 20240614 | 130900 | 44354372600 | 33300 | 33350 | 33350 | 33300 | 617 |
| 363 | 20240614 | 130800 | 44333805050 | 33350 | 33350 | 33400 | 33350 | 606 |
| 364 | 20240614 | 130700 | 44313594900 | 33350 | 33400 | 33450 | 33350 | 1392 |
| 365 | 20240614 | 130600 | 44267117050 | 33400 | 33450 | 33450 | 33400 | 145 |
| 366 | 20240614 | 130500 | 44262267900 | 33400 | 33450 | 33450 | 33400 | 138 |
| 367 | 20240614 | 130400 | 44257655700 | 33400 | 33450 | 33450 | 33400 | 264 |
| 368 | 20240614 | 130300 | 44248833100 | 33450 | 33450 | 33450 | 33400 | 452 |
| 369 | 20240614 | 130200 | 44233731000 | 33450 | 33300 | 33450 | 33300 | 5214 |
| 370 | 20240614 | 130100 | 44059691100 | 33300 | 33300 | 33350 | 33250 | 1015 |
| 371 | 20240614 | 130000 | 44025896000 | 33250 | 33300 | 33350 | 33250 | 1051 |
| 372 | 20240614 | 125900 | 43990905550 | 33300 | 33300 | 33350 | 33300 | 783 |
| 373 | 20240614 | 125800 | 43964824850 | 33250 | 33350 | 33350 | 33250 | 780 |
| 374 | 20240614 | 125700 | 43938850600 | 33300 | 33350 | 33350 | 33300 | 2206 |
| 375 | 20240614 | 125600 | 43865390100 | 33350 | 33350 | 33350 | 33300 | 646 |
| 376 | 20240614 | 125500 | 43843847550 | 33350 | 33300 | 33400 | 33300 | 1199 |
| 377 | 20240614 | 125400 | 43803903650 | 33350 | 33350 | 33400 | 33300 | 422 |
| 378 | 20240614 | 125300 | 43789835500 | 33350 | 33350 | 33350 | 33300 | 786 |
| 379 | 20240614 | 125200 | 43763625250 | 33350 | 33400 | 33400 | 33300 | 198 |
| 380 | 20240614 | 125100 | 43757019200 | 33400 | 33250 | 33400 | 33250 | 2884 |
| 381 | 20240614 | 125000 | 43660958400 | 33250 | 33300 | 33300 | 33250 | 1641 |
| 382 | 20240614 | 124900 | 43606389900 | 33300 | 33350 | 33350 | 33250 | 3941 |
| 383 | 20240614 | 124800 | 43475149750 | 33350 | 33300 | 33350 | 33300 | 1134 |
| 384 | 20240614 | 124700 | 43437375600 | 33350 | 33350 | 33400 | 33350 | 3363 |
| 385 | 20240614 | 124600 | 43325219450 | 33400 | 33400 | 33400 | 33350 | 1756 |
| 386 | 20240614 | 124500 | 43266606650 | 33350 | 33350 | 33400 | 33350 | 354 |
| 387 | 20240614 | 124400 | 43254799400 | 33400 | 33400 | 33400 | 33350 | 3244 |
| 388 | 20240614 | 124300 | 43146455150 | 33400 | 33400 | 33450 | 33400 | 463 |
| 389 | 20240614 | 124200 | 43130976900 | 33400 | 33450 | 33450 | 33400 | 916 |
| 390 | 20240614 | 124100 | 43100377150 | 33450 | 33400 | 33450 | 33400 | 517 |
| 391 | 20240614 | 124000 | 43083095000 | 33400 | 33400 | 33450 | 33400 | 629 |
| 392 | 20240614 | 123900 | 43062069450 | 33400 | 33400 | 33500 | 33400 | 1601 |
| 393 | 20240614 | 123800 | 43008574600 | 33450 | 33450 | 33450 | 33400 | 702 |
| 394 | 20240614 | 123700 | 42985109350 | 33450 | 33400 | 33450 | 33400 | 337 |
| 395 | 20240614 | 123600 | 42973846900 | 33400 | 33400 | 33450 | 33400 | 2206 |
| 396 | 20240614 | 123500 | 42900161600 | 33450 | 33450 | 33500 | 33450 | 1056 |
| 397 | 20240614 | 123400 | 42864837300 | 33500 | 33550 | 33600 | 33500 | 2466 |
| 398 | 20240614 | 123300 | 42782170050 | 33600 | 33550 | 33600 | 33500 | 449 |
| 399 | 20240614 | 123200 | 42767096150 | 33500 | 33550 | 33600 | 33500 | 1621 |
| 400 | 20240614 | 123100 | 42712739150 | 33550 | 33500 | 33600 | 33500 | 627 |
| 401 | 20240614 | 123000 | 42691689300 | 33550 | 33500 | 33550 | 33500 | 454 |
| 402 | 20240614 | 122900 | 42676468350 | 33500 | 33550 | 33550 | 33500 | 678 |
| 403 | 20240614 | 122800 | 42653730800 | 33550 | 33550 | 33600 | 33500 | 1988 |
| 404 | 20240614 | 122700 | 42587040800 | 33500 | 33550 | 33550 | 33500 | 1991 |
| 405 | 20240614 | 122600 | 42520334600 | 33550 | 33500 | 33550 | 33450 | 943 |
| 406 | 20240614 | 122500 | 42488750900 | 33450 | 33500 | 33550 | 33450 | 1244 |
| 407 | 20240614 | 122400 | 42447132800 | 33450 | 33500 | 33550 | 33450 | 1313 |
| 408 | 20240614 | 122300 | 42403168700 | 33550 | 33500 | 33550 | 33500 | 378 |
| 409 | 20240614 | 122200 | 42390498900 | 33500 | 33550 | 33550 | 33500 | 526 |
| 410 | 20240614 | 122100 | 42372876400 | 33550 | 33500 | 33550 | 33450 | 900 |
| 411 | 20240614 | 122000 | 42342725950 | 33450 | 33450 | 33500 | 33450 | 575 |
| 412 | 20240614 | 121900 | 42323482750 | 33500 | 33500 | 33550 | 33450 | 3533 |
| 413 | 20240614 | 121800 | 42205192900 | 33500 | 33600 | 33600 | 33500 | 405 |
| 414 | 20240614 | 121700 | 42191605250 | 33600 | 33550 | 33600 | 33500 | 2041 |
| 415 | 20240614 | 121600 | 42123134650 | 33600 | 33650 | 33700 | 33600 | 1079 |
| 416 | 20240614 | 121500 | 42086868250 | 33600 | 33600 | 33650 | 33550 | 584 |
| 417 | 20240614 | 121400 | 42067244550 | 33600 | 33600 | 33600 | 33550 | 522 |
| 418 | 20240614 | 121300 | 42049710800 | 33600 | 33650 | 33650 | 33550 | 706 |
| 419 | 20240614 | 121200 | 42025987950 | 33650 | 33600 | 33650 | 33600 | 770 |
| 420 | 20240614 | 121100 | 42000106150 | 33650 | 33750 | 33800 | 33600 | 2389 |
| 421 | 20240614 | 121000 | 41919490300 | 33700 | 33650 | 33750 | 33600 | 2003 |
| 422 | 20240614 | 120900 | 41852014800 | 33600 | 33600 | 33650 | 33550 | 1611 |
| 423 | 20240614 | 120800 | 41797888050 | 33600 | 33500 | 33600 | 33500 | 802 |
| 424 | 20240614 | 120700 | 41770987300 | 33500 | 33600 | 33600 | 33500 | 1820 |
| 425 | 20240614 | 120600 | 41709918000 | 33550 | 33550 | 33600 | 33500 | 1464 |
| 426 | 20240614 | 120500 | 41660805200 | 33550 | 33500 | 33550 | 33500 | 271 |
| 427 | 20240614 | 120400 | 41651722400 | 33500 | 33550 | 33550 | 33500 | 571 |
| 428 | 20240614 | 120300 | 41632568200 | 33500 | 33450 | 33500 | 33450 | 672 |
| 429 | 20240614 | 120200 | 41610061500 | 33450 | 33500 | 33500 | 33450 | 575 |
| 430 | 20240614 | 120100 | 41590806150 | 33450 | 33550 | 33550 | 33450 | 435 |
| 431 | 20240614 | 120000 | 41576245400 | 33500 | 33550 | 33600 | 33450 | 1132 |
| 432 | 20240614 | 115900 | 41538287700 | 33550 | 33600 | 33600 | 33550 | 897 |
| 433 | 20240614 | 115800 | 41508176750 | 33600 | 33550 | 33600 | 33550 | 324 |
| 434 | 20240614 | 115700 | 41497302100 | 33600 | 33550 | 33600 | 33550 | 239 |
| 435 | 20240614 | 115600 | 41489273450 | 33550 | 33600 | 33600 | 33550 | 171 |
| 436 | 20240614 | 115500 | 41483532800 | 33600 | 33650 | 33700 | 33500 | 865 |
| 437 | 20240614 | 115400 | 41454459050 | 33700 | 33550 | 33700 | 33500 | 1248 |
| 438 | 20240614 | 115300 | 41412481800 | 33450 | 33450 | 33550 | 33450 | 6314 |
| 439 | 20240614 | 115200 | 41201118150 | 33450 | 33500 | 33500 | 33400 | 344 |
| 440 | 20240614 | 115100 | 41189607050 | 33500 | 33400 | 33500 | 33400 | 875 |
| 441 | 20240614 | 115000 | 41160349450 | 33400 | 33450 | 33450 | 33400 | 271 |
| 442 | 20240614 | 114900 | 41151289950 | 33450 | 33400 | 33450 | 33400 | 586 |
| 443 | 20240614 | 114800 | 41131695900 | 33400 | 33500 | 33500 | 33400 | 641 |
| 444 | 20240614 | 114700 | 41110252450 | 33450 | 33450 | 33500 | 33400 | 791 |
| 445 | 20240614 | 114600 | 41083799950 | 33450 | 33500 | 33500 | 33450 | 1062 |
| 446 | 20240614 | 114500 | 41048274300 | 33500 | 33450 | 33500 | 33450 | 246 |
| 447 | 20240614 | 114400 | 41040039300 | 33500 | 33450 | 33500 | 33400 | 407 |
| 448 | 20240614 | 114300 | 41026422000 | 33400 | 33450 | 33450 | 33400 | 302 |
| 449 | 20240614 | 114200 | 41016320300 | 33450 | 33350 | 33500 | 33350 | 2134 |
| 450 | 20240614 | 114100 | 40945002250 | 33400 | 33400 | 33450 | 33350 | 759 |
| 451 | 20240614 | 114000 | 40919652200 | 33400 | 33300 | 33400 | 33300 | 393 |
| 452 | 20240614 | 113900 | 40906534850 | 33300 | 33450 | 33450 | 33250 | 3206 |
| 453 | 20240614 | 113800 | 40799644200 | 33450 | 33400 | 33450 | 33400 | 827 |
| 454 | 20240614 | 113700 | 40771986200 | 33450 | 33350 | 33450 | 33350 | 872 |
| 455 | 20240614 | 113600 | 40742882450 | 33300 | 33300 | 33350 | 33250 | 1253 |
| 456 | 20240614 | 113500 | 40701161200 | 33300 | 33300 | 33350 | 33250 | 600 |
| 457 | 20240614 | 113400 | 40681176500 | 33300 | 33300 | 33300 | 33250 | 495 |
| 458 | 20240614 | 113300 | 40664696850 | 33350 | 33300 | 33350 | 33250 | 2214 |
| 459 | 20240614 | 113200 | 40591067250 | 33350 | 33350 | 33350 | 33300 | 326 |
| 460 | 20240614 | 113100 | 40580208050 | 33350 | 33250 | 33350 | 33250 | 1844 |
| 461 | 20240614 | 113000 | 40518797050 | 33250 | 33300 | 33350 | 33250 | 1188 |
| 462 | 20240614 | 112900 | 40479238500 | 33350 | 33350 | 33350 | 33300 | 2272 |
| 463 | 20240614 | 112800 | 40403495150 | 33350 | 33350 | 33350 | 33300 | 763 |
| 464 | 20240614 | 112700 | 40378066150 | 33350 | 33300 | 33350 | 33300 | 1457 |
| 465 | 20240614 | 112600 | 40329540000 | 33350 | 33300 | 33350 | 33300 | 756 |
| 466 | 20240614 | 112500 | 40304360500 | 33300 | 33250 | 33300 | 33250 | 2711 |
| 467 | 20240614 | 112400 | 40214122600 | 33250 | 33400 | 33400 | 33250 | 6319 |
| 468 | 20240614 | 112300 | 40003602050 | 33400 | 33450 | 33450 | 33400 | 809 |
| 469 | 20240614 | 112200 | 39976579900 | 33450 | 33400 | 33450 | 33400 | 421 |
| 470 | 20240614 | 112100 | 39962511950 | 33400 | 33400 | 33400 | 33350 | 1244 |
| 471 | 20240614 | 112000 | 39920982150 | 33400 | 33450 | 33500 | 33350 | 2180 |
| 472 | 20240614 | 111900 | 39848162250 | 33500 | 33500 | 33500 | 33400 | 891 |
| 473 | 20240614 | 111800 | 39818382600 | 33500 | 33500 | 33500 | 33400 | 1994 |
| 474 | 20240614 | 111700 | 39751679200 | 33500 | 33600 | 33650 | 33500 | 2961 |
| 475 | 20240614 | 111600 | 39652313650 | 33600 | 33650 | 33650 | 33600 | 311 |
| 476 | 20240614 | 111500 | 39641853050 | 33650 | 33650 | 33650 | 33600 | 499 |
| 477 | 20240614 | 111400 | 39625069500 | 33600 | 33500 | 33650 | 33500 | 3074 |
| 478 | 20240614 | 111300 | 39521765350 | 33600 | 33600 | 33600 | 33500 | 4108 |
| 479 | 20240614 | 111200 | 39383954800 | 33600 | 33450 | 33600 | 33400 | 2205 |
| 480 | 20240614 | 111100 | 39310155050 | 33400 | 33450 | 33450 | 33400 | 439 |
| 481 | 20240614 | 111000 | 39295476100 | 33450 | 33400 | 33450 | 33400 | 739 |
| 482 | 20240614 | 110900 | 39270778550 | 33400 | 33350 | 33400 | 33300 | 3668 |
| 483 | 20240614 | 110800 | 39148433150 | 33350 | 33350 | 33350 | 33300 | 1105 |
| 484 | 20240614 | 110700 | 39111609400 | 33350 | 33400 | 33400 | 33350 | 2227 |
| 485 | 20240614 | 110600 | 39037331600 | 33400 | 33400 | 33450 | 33400 | 723 |
| 486 | 20240614 | 110500 | 39013183300 | 33400 | 33450 | 33450 | 33400 | 1401 |
| 487 | 20240614 | 110400 | 38966384250 | 33400 | 33400 | 33450 | 33400 | 171 |
| 488 | 20240614 | 110300 | 38960672250 | 33400 | 33600 | 33650 | 33400 | 3230 |
| 489 | 20240614 | 110200 | 38852457050 | 33600 | 33600 | 33650 | 33550 | 1087 |
| 490 | 20240614 | 110100 | 38815918600 | 33650 | 33650 | 33700 | 33600 | 987 |
| 491 | 20240614 | 110000 | 38782706150 | 33700 | 33600 | 33700 | 33600 | 3238 |
| 492 | 20240614 | 105900 | 38673679500 | 33600 | 33650 | 33650 | 33600 | 895 |
| 493 | 20240614 | 105800 | 38643574950 | 33600 | 33550 | 33600 | 33550 | 2053 |
| 494 | 20240614 | 105700 | 38574603000 | 33550 | 33550 | 33600 | 33500 | 1971 |
| 495 | 20240614 | 105600 | 38508460950 | 33550 | 33550 | 33650 | 33550 | 2692 |
| 496 | 20240614 | 105500 | 38418029450 | 33450 | 33400 | 33500 | 33400 | 5787 |
| 497 | 20240614 | 105400 | 38224241650 | 33400 | 33450 | 33450 | 33400 | 1182 |
| 498 | 20240614 | 105300 | 38184712750 | 33450 | 33350 | 33450 | 33350 | 2031 |
| 499 | 20240614 | 105200 | 38116859250 | 33400 | 33250 | 33400 | 33250 | 4696 |
| 500 | 20240614 | 105100 | 37960615550 | 33250 | 33300 | 33350 | 33250 | 1495 |
| 501 | 20240614 | 105000 | 37910816400 | 33300 | 33250 | 33350 | 33250 | 769 |
| 502 | 20240614 | 104900 | 37885217350 | 33250 | 33400 | 33400 | 33250 | 5590 |
| 503 | 20240614 | 104800 | 37699022350 | 33400 | 33400 | 33400 | 33350 | 1153 |
| 504 | 20240614 | 104700 | 37660552300 | 33400 | 33400 | 33400 | 33300 | 796 |
| 505 | 20240614 | 104600 | 37634007850 | 33400 | 33350 | 33450 | 33300 | 1241 |
| 506 | 20240614 | 104500 | 37592568900 | 33350 | 33300 | 33350 | 33300 | 1479 |
| 507 | 20240614 | 104400 | 37543279650 | 33300 | 33250 | 33350 | 33250 | 670 |
| 508 | 20240614 | 104300 | 37520965600 | 33250 | 33350 | 33350 | 33250 | 2264 |
| 509 | 20240614 | 104200 | 37445636750 | 33300 | 33350 | 33400 | 33300 | 809 |
| 510 | 20240614 | 104100 | 37418649950 | 33350 | 33300 | 33400 | 33250 | 5649 |
| 511 | 20240614 | 104000 | 37230583700 | 33300 | 33300 | 33350 | 33300 | 3265 |
| 512 | 20240614 | 103900 | 37121822450 | 33300 | 33250 | 33350 | 33250 | 763 |
| 513 | 20240614 | 103800 | 37096438100 | 33250 | 33400 | 33400 | 33200 | 9885 |
| 514 | 20240614 | 103700 | 36767355300 | 33350 | 33450 | 33500 | 33350 | 1380 |
| 515 | 20240614 | 103600 | 36721277600 | 33350 | 33350 | 33500 | 33300 | 3272 |
| 516 | 20240614 | 103500 | 36612087950 | 33350 | 33450 | 33450 | 33350 | 1603 |
| 517 | 20240614 | 103400 | 36558578200 | 33400 | 33400 | 33450 | 33350 | 868 |
| 518 | 20240614 | 103300 | 36529588800 | 33400 | 33400 | 33450 | 33350 | 2608 |
| 519 | 20240614 | 103200 | 36442543950 | 33400 | 33400 | 33450 | 33350 | 3243 |
| 520 | 20240614 | 103100 | 36334279550 | 33400 | 33450 | 33450 | 33400 | 2618 |
| 521 | 20240614 | 103000 | 36246799550 | 33450 | 33500 | 33550 | 33450 | 603 |
| 522 | 20240614 | 102900 | 36226604700 | 33450 | 33450 | 33500 | 33400 | 1626 |
| 523 | 20240614 | 102800 | 36172213750 | 33450 | 33500 | 33500 | 33400 | 2560 |
| 524 | 20240614 | 102700 | 36086644300 | 33500 | 33600 | 33600 | 33450 | 6051 |
| 525 | 20240614 | 102600 | 35883761750 | 33600 | 33600 | 33650 | 33500 | 1063 |
| 526 | 20240614 | 102500 | 35848050500 | 33600 | 33700 | 33750 | 33500 | 3613 |
| 527 | 20240614 | 102400 | 35726575400 | 33750 | 33700 | 33750 | 33650 | 299 |
| 528 | 20240614 | 102300 | 35716496000 | 33700 | 33700 | 33800 | 33600 | 390 |
| 529 | 20240614 | 102200 | 35703355400 | 33700 | 33700 | 33700 | 33550 | 831 |
| 530 | 20240614 | 102100 | 35675428600 | 33700 | 33500 | 33700 | 33450 | 5202 |
| 531 | 20240614 | 102000 | 35501034250 | 33500 | 33550 | 33600 | 33500 | 2446 |
| 532 | 20240614 | 101900 | 35418958500 | 33600 | 33600 | 33650 | 33550 | 2126 |
| 533 | 20240614 | 101800 | 35347557700 | 33600 | 33500 | 33700 | 33500 | 2111 |
| 534 | 20240614 | 101700 | 35276583700 | 33500 | 33500 | 33600 | 33500 | 739 |
| 535 | 20240614 | 101600 | 35251796750 | 33500 | 33550 | 33600 | 33450 | 2597 |
| 536 | 20240614 | 101500 | 35164860450 | 33600 | 33500 | 33600 | 33450 | 3157 |
| 537 | 20240614 | 101400 | 35059097950 | 33550 | 33650 | 33750 | 33500 | 5494 |
| 538 | 20240614 | 101300 | 34874632450 | 33700 | 33700 | 33850 | 33650 | 4535 |
| 539 | 20240614 | 101200 | 34721834850 | 33700 | 33850 | 33850 | 33700 | 4132 |
| 540 | 20240614 | 101100 | 34582353800 | 33850 | 34000 | 34050 | 33800 | 5862 |
| 541 | 20240614 | 101000 | 34383271450 | 34000 | 33950 | 34100 | 33950 | 4219 |
| 542 | 20240614 | 100900 | 34239821550 | 33950 | 33850 | 34000 | 33800 | 4472 |
| 543 | 20240614 | 100800 | 34088168800 | 33850 | 33850 | 33900 | 33700 | 4366 |
| 544 | 20240614 | 100700 | 33940644950 | 33800 | 33850 | 33950 | 33750 | 3196 |
| 545 | 20240614 | 100600 | 33832537600 | 33850 | 34050 | 34200 | 33850 | 20341 |
| 546 | 20240614 | 100500 | 33139761350 | 34000 | 34050 | 34100 | 33950 | 9673 |
| 547 | 20240614 | 100400 | 32810674000 | 34050 | 33950 | 34050 | 33900 | 17785 |
| 548 | 20240614 | 100300 | 32206093700 | 33950 | 33800 | 33950 | 33800 | 12185 |
| 549 | 20240614 | 100200 | 31792921450 | 33800 | 33800 | 33850 | 33700 | 7877 |
| 550 | 20240614 | 100100 | 31526877650 | 33750 | 33750 | 33800 | 33700 | 5767 |
| 551 | 20240614 | 100000 | 31332248050 | 33750 | 33700 | 33800 | 33650 | 14441 |
| 552 | 20240614 | 095900 | 30845230450 | 33650 | 33550 | 33700 | 33450 | 11194 |
| 553 | 20240614 | 095800 | 30469003200 | 33500 | 33450 | 33550 | 33450 | 4997 |
| 554 | 20240614 | 095700 | 30301525950 | 33450 | 33450 | 33500 | 33400 | 2960 |
| 555 | 20240614 | 095600 | 30202525500 | 33500 | 33400 | 33500 | 33400 | 2106 |
| 556 | 20240614 | 095500 | 30132092450 | 33450 | 33500 | 33500 | 33350 | 4072 |
| 557 | 20240614 | 095400 | 29995907750 | 33500 | 33250 | 33500 | 33250 | 4642 |
| 558 | 20240614 | 095300 | 29840759150 | 33300 | 33350 | 33600 | 33200 | 19059 |
| 559 | 20240614 | 095200 | 29203734850 | 33400 | 33300 | 33400 | 33300 | 5399 |
| 560 | 20240614 | 095100 | 29023713250 | 33350 | 33350 | 33350 | 33250 | 5579 |
| 561 | 20240614 | 095000 | 28837897000 | 33300 | 33300 | 33300 | 33250 | 3016 |
| 562 | 20240614 | 094900 | 28737486250 | 33250 | 33250 | 33300 | 33150 | 2314 |
| 563 | 20240614 | 094800 | 28660626600 | 33300 | 33350 | 33400 | 33150 | 11181 |
| 564 | 20240614 | 094700 | 28288388400 | 33350 | 33250 | 33400 | 33200 | 10904 |
| 565 | 20240614 | 094600 | 27925102050 | 33250 | 33200 | 33250 | 33100 | 3156 |
| 566 | 20240614 | 094500 | 27820351300 | 33200 | 32950 | 33200 | 32950 | 12121 |
| 567 | 20240614 | 094400 | 27419573850 | 33000 | 33000 | 33000 | 32800 | 17650 |
| 568 | 20240614 | 094300 | 26839371150 | 32950 | 32900 | 33000 | 32800 | 14027 |
| 569 | 20240614 | 094200 | 26378340300 | 32900 | 33200 | 33200 | 32900 | 25877 |
| 570 | 20240614 | 094100 | 25524405600 | 33200 | 33100 | 33300 | 33050 | 12030 |
| 571 | 20240614 | 094000 | 25125377200 | 33100 | 33050 | 33150 | 32950 | 17364 |
| 572 | 20240614 | 093900 | 24551973200 | 33050 | 33050 | 33100 | 32900 | 34344 |
| 573 | 20240614 | 093800 | 23419347700 | 33100 | 33400 | 33500 | 33050 | 39241 |
| 574 | 20240614 | 093700 | 22115742100 | 33400 | 33600 | 33700 | 33400 | 13428 |
| 575 | 20240614 | 093600 | 21665180750 | 33600 | 33500 | 33600 | 33400 | 3742 |
| 576 | 20240614 | 093500 | 21539743350 | 33450 | 33350 | 33450 | 33300 | 9982 |
| 577 | 20240614 | 093400 | 21206839100 | 33400 | 33400 | 33450 | 33300 | 5029 |
| 578 | 20240614 | 093300 | 21038950350 | 33400 | 33450 | 33600 | 33350 | 12861 |
| 579 | 20240614 | 093200 | 20608474200 | 33450 | 33350 | 33550 | 33300 | 18777 |
| 580 | 20240614 | 093100 | 19981465600 | 33350 | 33400 | 33500 | 33250 | 19709 |
| 581 | 20240614 | 093000 | 19324124050 | 33350 | 33550 | 33600 | 33250 | 34157 |
| 582 | 20240614 | 092900 | 18183385600 | 33550 | 33700 | 33700 | 33400 | 17482 |
| 583 | 20240614 | 092800 | 17597425250 | 33700 | 33750 | 33750 | 33500 | 16232 |
| 584 | 20240614 | 092700 | 17052258550 | 33750 | 33750 | 33850 | 33600 | 26729 |
| 585 | 20240614 | 092600 | 16152523550 | 33750 | 33800 | 33850 | 33650 | 23361 |
| 586 | 20240614 | 092500 | 15364374950 | 33800 | 33900 | 34000 | 33700 | 33198 |
| 587 | 20240614 | 092400 | 14242270300 | 33900 | 34150 | 34200 | 33900 | 28202 |
| 588 | 20240614 | 092300 | 13282532000 | 34150 | 34450 | 34500 | 34150 | 14945 |
| 589 | 20240614 | 092200 | 12770108300 | 34400 | 34350 | 34500 | 34350 | 2079 |
| 590 | 20240614 | 092100 | 12698561050 | 34400 | 34650 | 34750 | 34300 | 11540 |
| 591 | 20240614 | 092000 | 12300661550 | 34650 | 34250 | 34650 | 34250 | 9762 |
| 592 | 20240614 | 091900 | 11964042400 | 34300 | 34200 | 34450 | 34200 | 6938 |
| 593 | 20240614 | 091800 | 11726128800 | 34250 | 34300 | 34300 | 34200 | 6500 |
| 594 | 20240614 | 091700 | 11503629950 | 34300 | 34150 | 34300 | 34150 | 10039 |
| 595 | 20240614 | 091600 | 11160132450 | 34150 | 34150 | 34200 | 34100 | 15644 |
| 596 | 20240614 | 091500 | 10626069300 | 34150 | 34500 | 34650 | 34150 | 26057 |
| 597 | 20240614 | 091400 | 9733111900 | 34500 | 34600 | 34750 | 34500 | 11875 |
| 598 | 20240614 | 091300 | 9322195900 | 34650 | 34450 | 34650 | 34350 | 18221 |
| 599 | 20240614 | 091200 | 8694181500 | 34450 | 34650 | 34700 | 34300 | 38600 |
| 600 | 20240614 | 091100 | 7362378050 | 34650 | 34600 | 34700 | 34600 | 6208 |
| 601 | 20240614 | 091000 | 7147330250 | 34600 | 34850 | 34850 | 34550 | 26955 |
| 602 | 20240614 | 090900 | 6213283400 | 34850 | 34900 | 35000 | 34800 | 8466 |
| 603 | 20240614 | 090800 | 5918220000 | 34950 | 34850 | 35200 | 34700 | 14951 |
| 604 | 20240614 | 090700 | 5394505150 | 34900 | 34800 | 34900 | 34650 | 23979 |
| 605 | 20240614 | 090600 | 4561049800 | 34800 | 35000 | 35050 | 34750 | 9500 |
| 606 | 20240614 | 090500 | 4229731650 | 35050 | 35350 | 35350 | 34950 | 11455 |
| 607 | 20240614 | 090400 | 3828088350 | 35350 | 34850 | 35400 | 34750 | 12954 |
| 608 | 20240614 | 090300 | 3374179850 | 34850 | 35450 | 35600 | 34850 | 37510 |
| 609 | 20240614 | 090200 | 2056112250 | 35300 | 35300 | 35600 | 35050 | 16865 |
| 610 | 20240614 | 090100 | 1462040250 | 35400 | 35400 | 36100 | 35300 | 17858 |
| 611 | 20240614 | 090000 | 825091000 | 35400 | 36000 | 36000 | 35350 | 23059 |