35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 192400 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 41826 |
| 3 | 20240621 | 192300 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 4 | 20240621 | 192200 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 5 | 20240621 | 192100 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 6 | 20240621 | 192000 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 7 | 20240621 | 191900 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 8 | 20240621 | 191800 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 9 | 20240621 | 191700 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 10 | 20240621 | 191600 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 11 | 20240621 | 191500 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 12 | 20240621 | 191400 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 13 | 20240621 | 191300 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 14 | 20240621 | 191200 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 15 | 20240621 | 191100 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 16 | 20240621 | 191000 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 17 | 20240621 | 190900 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 18 | 20240621 | 190800 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 19 | 20240621 | 190700 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 20 | 20240621 | 190600 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 21 | 20240621 | 190500 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 22 | 20240621 | 190400 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 23 | 20240621 | 190300 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 24 | 20240621 | 190200 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 25 | 20240621 | 190100 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 26 | 20240621 | 190000 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 27 | 20240621 | 185900 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 28 | 20240621 | 185800 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 29 | 20240621 | 185700 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 30 | 20240621 | 185600 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 31 | 20240621 | 185500 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 32 | 20240621 | 185400 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 41826 |
| 33 | 20240621 | 185300 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 34 | 20240621 | 185200 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 35 | 20240621 | 185100 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 36 | 20240621 | 185000 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 37 | 20240621 | 184900 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 38 | 20240621 | 184800 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 39 | 20240621 | 184700 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 40 | 20240621 | 184600 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 41 | 20240621 | 184500 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 42 | 20240621 | 184400 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 43 | 20240621 | 184300 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 44 | 20240621 | 184200 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 45 | 20240621 | 184100 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 46 | 20240621 | 184000 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 47 | 20240621 | 183900 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 48 | 20240621 | 183800 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 49 | 20240621 | 183700 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 50 | 20240621 | 183600 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 51 | 20240621 | 183500 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 52 | 20240621 | 183400 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 53 | 20240621 | 183300 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 54 | 20240621 | 183200 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 55 | 20240621 | 183100 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 56 | 20240621 | 183000 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 57 | 20240621 | 182900 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 58 | 20240621 | 182800 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 59 | 20240621 | 182700 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 60 | 20240621 | 182600 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 61 | 20240621 | 182500 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 62 | 20240621 | 182400 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 41826 |
| 63 | 20240621 | 182300 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 64 | 20240621 | 182200 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 65 | 20240621 | 182100 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 66 | 20240621 | 182000 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 67 | 20240621 | 181900 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 68 | 20240621 | 181800 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 69 | 20240621 | 181700 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 70 | 20240621 | 181600 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 71 | 20240621 | 181500 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 72 | 20240621 | 181400 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 73 | 20240621 | 181300 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 74 | 20240621 | 181200 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 75 | 20240621 | 181100 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 76 | 20240621 | 181000 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 77 | 20240621 | 180900 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 78 | 20240621 | 180800 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 79 | 20240621 | 180700 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 80 | 20240621 | 180600 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 81 | 20240621 | 180500 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 82 | 20240621 | 180400 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 83 | 20240621 | 180300 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 84 | 20240621 | 180200 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 85 | 20240621 | 180100 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 86 | 20240621 | 180000 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 87 | 20240621 | 175900 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 88 | 20240621 | 175800 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 89 | 20240621 | 175700 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 90 | 20240621 | 175600 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 91 | 20240621 | 175500 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 92 | 20240621 | 175400 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 41826 |
| 93 | 20240621 | 175300 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 94 | 20240621 | 175200 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 95 | 20240621 | 175100 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 96 | 20240621 | 175000 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 97 | 20240621 | 174900 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 98 | 20240621 | 174800 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 99 | 20240621 | 174700 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 100 | 20240621 | 174600 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 101 | 20240621 | 174500 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 102 | 20240621 | 174400 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 103 | 20240621 | 174300 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 104 | 20240621 | 174200 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 105 | 20240621 | 174100 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 106 | 20240621 | 174000 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 107 | 20240621 | 173900 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 108 | 20240621 | 173800 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 109 | 20240621 | 173700 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 110 | 20240621 | 173600 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 111 | 20240621 | 173500 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 112 | 20240621 | 173400 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 113 | 20240621 | 173300 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 114 | 20240621 | 173200 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 115 | 20240621 | 173100 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 116 | 20240621 | 173000 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 117 | 20240621 | 172900 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 118 | 20240621 | 172800 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 119 | 20240621 | 172700 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 120 | 20240621 | 172600 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 121 | 20240621 | 172500 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 122 | 20240621 | 172400 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 41826 |
| 123 | 20240621 | 172300 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 124 | 20240621 | 172200 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 125 | 20240621 | 172100 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 126 | 20240621 | 172000 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 127 | 20240621 | 171900 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 128 | 20240621 | 171800 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 129 | 20240621 | 171700 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 130 | 20240621 | 171600 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 131 | 20240621 | 171500 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 132 | 20240621 | 171400 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 133 | 20240621 | 171300 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 134 | 20240621 | 171200 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 135 | 20240621 | 171100 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 136 | 20240621 | 171000 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 137 | 20240621 | 170900 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 138 | 20240621 | 170800 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 139 | 20240621 | 170700 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 140 | 20240621 | 170600 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 141 | 20240621 | 170500 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 142 | 20240621 | 170400 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 143 | 20240621 | 170300 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 144 | 20240621 | 170200 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 145 | 20240621 | 170100 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 146 | 20240621 | 170000 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 147 | 20240621 | 165900 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 148 | 20240621 | 165800 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 149 | 20240621 | 165700 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 150 | 20240621 | 165600 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 151 | 20240621 | 165500 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 152 | 20240621 | 165400 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 41826 |
| 153 | 20240621 | 165300 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 154 | 20240621 | 165200 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 155 | 20240621 | 165100 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 156 | 20240621 | 165000 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 157 | 20240621 | 164900 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 158 | 20240621 | 164800 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 159 | 20240621 | 164700 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 160 | 20240621 | 164600 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 161 | 20240621 | 164500 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 162 | 20240621 | 164400 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 163 | 20240621 | 164300 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 164 | 20240621 | 164200 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 165 | 20240621 | 164100 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 166 | 20240621 | 164000 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 167 | 20240621 | 163900 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 168 | 20240621 | 163800 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 169 | 20240621 | 163700 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 170 | 20240621 | 163600 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 171 | 20240621 | 163500 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 172 | 20240621 | 163400 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 173 | 20240621 | 163300 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 174 | 20240621 | 163200 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 175 | 20240621 | 163100 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 176 | 20240621 | 163000 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 177 | 20240621 | 162900 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 178 | 20240621 | 162800 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 179 | 20240621 | 162700 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 180 | 20240621 | 162600 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 181 | 20240621 | 162500 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 182 | 20240621 | 162400 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 41826 |
| 183 | 20240621 | 162300 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 184 | 20240621 | 162200 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 185 | 20240621 | 162100 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 186 | 20240621 | 162000 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 187 | 20240621 | 161900 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 188 | 20240621 | 161800 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 189 | 20240621 | 161700 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 190 | 20240621 | 161600 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 191 | 20240621 | 161500 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 192 | 20240621 | 161400 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 193 | 20240621 | 161300 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 194 | 20240621 | 161200 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 195 | 20240621 | 161100 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 196 | 20240621 | 161000 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 197 | 20240621 | 160900 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 198 | 20240621 | 160800 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 199 | 20240621 | 160700 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 200 | 20240621 | 160600 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 201 | 20240621 | 160500 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 202 | 20240621 | 160400 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 203 | 20240621 | 160300 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 204 | 20240621 | 160200 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 205 | 20240621 | 160100 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 206 | 20240621 | 160000 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 207 | 20240621 | 155900 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 208 | 20240621 | 155800 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 209 | 20240621 | 155700 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 210 | 20240621 | 155600 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 211 | 20240621 | 155500 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 212 | 20240621 | 155400 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 41826 |
| 213 | 20240621 | 155300 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 214 | 20240621 | 155200 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 215 | 20240621 | 155100 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 216 | 20240621 | 155000 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 217 | 20240621 | 154900 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 218 | 20240621 | 154800 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 219 | 20240621 | 154700 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 220 | 20240621 | 154600 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 221 | 20240621 | 154500 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 222 | 20240621 | 154400 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 223 | 20240621 | 154300 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 224 | 20240621 | 154200 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 225 | 20240621 | 154100 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 226 | 20240621 | 154000 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 227 | 20240621 | 153900 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 228 | 20240621 | 153800 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 229 | 20240621 | 153700 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 230 | 20240621 | 153600 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 231 | 20240621 | 153500 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 232 | 20240621 | 153400 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 233 | 20240621 | 153300 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 234 | 20240621 | 153200 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 235 | 20240621 | 153100 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 236 | 20240621 | 153000 | 114377420550 | 40900 | 40900 | 40900 | 40900 | 41826 |
| 237 | 20240621 | 152900 | 112666737150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 238 | 20240621 | 152800 | 112666737150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 239 | 20240621 | 152700 | 112666737150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 240 | 20240621 | 152600 | 112666737150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 241 | 20240621 | 152500 | 112666737150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 242 | 20240621 | 152400 | 112666737150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 243 | 20240621 | 152300 | 112666737150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 244 | 20240621 | 152200 | 112666737150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 245 | 20240621 | 152100 | 112666737150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 246 | 20240621 | 152000 | 112666737150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 247 | 20240621 | 151900 | 112666737150 | 40900 | 40750 | 41000 | 40700 | 18366 |
| 248 | 20240621 | 151800 | 111915984150 | 40750 | 40600 | 40750 | 40500 | 10444 |
| 249 | 20240621 | 151700 | 111491934350 | 40600 | 40700 | 40700 | 40500 | 12626 |
| 250 | 20240621 | 151600 | 110979441550 | 40700 | 40750 | 40750 | 40650 | 4230 |
| 251 | 20240621 | 151500 | 110807298950 | 40750 | 40700 | 40750 | 40700 | 4428 |
| 252 | 20240621 | 151400 | 110626983150 | 40700 | 40900 | 40900 | 40650 | 9882 |
| 253 | 20240621 | 151300 | 110224222400 | 40900 | 40850 | 40950 | 40800 | 4930 |
| 254 | 20240621 | 151200 | 110022706900 | 40850 | 40800 | 40900 | 40750 | 2900 |
| 255 | 20240621 | 151100 | 109904334850 | 40800 | 40750 | 40800 | 40700 | 3000 |
| 256 | 20240621 | 151000 | 109782030750 | 40750 | 40750 | 40800 | 40750 | 3325 |
| 257 | 20240621 | 150900 | 109646507800 | 40750 | 40850 | 40850 | 40700 | 7490 |
| 258 | 20240621 | 150800 | 109341115600 | 40800 | 40750 | 40800 | 40700 | 5938 |
| 259 | 20240621 | 150700 | 109099123950 | 40750 | 40700 | 40750 | 40650 | 4885 |
| 260 | 20240621 | 150600 | 108900300200 | 40750 | 40700 | 40750 | 40600 | 3620 |
| 261 | 20240621 | 150500 | 108753038100 | 40700 | 40750 | 40750 | 40650 | 5852 |
| 262 | 20240621 | 150400 | 108514780800 | 40700 | 40800 | 40800 | 40550 | 13678 |
| 263 | 20240621 | 150300 | 107958396900 | 40850 | 40750 | 40900 | 40750 | 4611 |
| 264 | 20240621 | 150200 | 107770164050 | 40750 | 41050 | 41100 | 40700 | 21148 |
| 265 | 20240621 | 150100 | 106905329550 | 41050 | 41500 | 41500 | 41000 | 14438 |
| 266 | 20240621 | 150000 | 106309932750 | 41500 | 41300 | 41550 | 41300 | 11642 |
| 267 | 20240621 | 145900 | 105827378400 | 41350 | 41400 | 41400 | 41200 | 10108 |
| 268 | 20240621 | 145800 | 105409889600 | 41400 | 41250 | 41400 | 41200 | 4637 |
| 269 | 20240621 | 145700 | 105218323450 | 41250 | 41150 | 41250 | 41150 | 3362 |
| 270 | 20240621 | 145600 | 105079757850 | 41200 | 41150 | 41300 | 41100 | 6682 |
| 271 | 20240621 | 145500 | 104804181000 | 41150 | 41300 | 41300 | 41100 | 10301 |
| 272 | 20240621 | 145400 | 104379872100 | 41300 | 41550 | 41550 | 41200 | 13643 |
| 273 | 20240621 | 145300 | 103815098700 | 41500 | 41300 | 41550 | 41250 | 16332 |
| 274 | 20240621 | 145200 | 103138819450 | 41350 | 41400 | 41400 | 41300 | 4236 |
| 275 | 20240621 | 145100 | 102963731250 | 41350 | 41300 | 41400 | 41250 | 3863 |
| 276 | 20240621 | 145000 | 102804085950 | 41300 | 41450 | 41450 | 41250 | 8154 |
| 277 | 20240621 | 144900 | 102467004200 | 41400 | 41450 | 41500 | 41400 | 6015 |
| 278 | 20240621 | 144800 | 102217641350 | 41500 | 41450 | 41500 | 41350 | 17171 |
| 279 | 20240621 | 144700 | 101506068750 | 41450 | 41300 | 41450 | 41250 | 10942 |
| 280 | 20240621 | 144600 | 101053164550 | 41250 | 41350 | 41350 | 41150 | 8304 |
| 281 | 20240621 | 144500 | 100710673800 | 41300 | 41150 | 41400 | 41150 | 14298 |
| 282 | 20240621 | 144400 | 100120201700 | 41200 | 41200 | 41250 | 41150 | 4402 |
| 283 | 20240621 | 144300 | 99938877400 | 41200 | 41000 | 41250 | 40950 | 21627 |
| 284 | 20240621 | 144200 | 99048957050 | 40950 | 41000 | 41000 | 40900 | 4842 |
| 285 | 20240621 | 144100 | 98850564200 | 41000 | 40900 | 41000 | 40850 | 4957 |
| 286 | 20240621 | 144000 | 98647637100 | 40900 | 40800 | 40900 | 40800 | 1961 |
| 287 | 20240621 | 143900 | 98567492150 | 40850 | 40800 | 40850 | 40800 | 1344 |
| 288 | 20240621 | 143800 | 98512630450 | 40800 | 40800 | 40850 | 40800 | 2537 |
| 289 | 20240621 | 143700 | 98409037450 | 40800 | 40700 | 40850 | 40650 | 3159 |
| 290 | 20240621 | 143600 | 98280218700 | 40700 | 40700 | 40700 | 40650 | 2831 |
| 291 | 20240621 | 143500 | 98165060650 | 40650 | 40750 | 40750 | 40650 | 2776 |
| 292 | 20240621 | 143400 | 98052129400 | 40750 | 40700 | 40750 | 40650 | 2127 |
| 293 | 20240621 | 143300 | 97965556350 | 40650 | 40750 | 40750 | 40650 | 4056 |
| 294 | 20240621 | 143200 | 97800458900 | 40750 | 40850 | 40900 | 40750 | 2119 |
| 295 | 20240621 | 143100 | 97713987950 | 40900 | 40800 | 40900 | 40750 | 2133 |
| 296 | 20240621 | 143000 | 97626886600 | 40750 | 40650 | 40800 | 40650 | 2114 |
| 297 | 20240621 | 142900 | 97540864450 | 40650 | 40750 | 40750 | 40650 | 3638 |
| 298 | 20240621 | 142800 | 97392770500 | 40750 | 40700 | 40800 | 40700 | 3248 |
| 299 | 20240621 | 142700 | 97260515800 | 40700 | 40750 | 40800 | 40700 | 2561 |
| 300 | 20240621 | 142600 | 97156171900 | 40750 | 40800 | 40850 | 40750 | 2979 |
| 301 | 20240621 | 142500 | 97034699350 | 40800 | 40750 | 40850 | 40600 | 7710 |
| 302 | 20240621 | 142400 | 96720719200 | 40750 | 40850 | 40850 | 40700 | 6953 |
| 303 | 20240621 | 142300 | 96437309400 | 40850 | 40900 | 40950 | 40800 | 4453 |
| 304 | 20240621 | 142200 | 96255367650 | 40900 | 40950 | 41150 | 40900 | 13740 |
| 305 | 20240621 | 142100 | 95691906700 | 40950 | 41000 | 41000 | 40900 | 4294 |
| 306 | 20240621 | 142000 | 95515977950 | 40950 | 40950 | 40950 | 40850 | 8534 |
| 307 | 20240621 | 141900 | 95166765600 | 40950 | 41000 | 41050 | 40900 | 8638 |
| 308 | 20240621 | 141800 | 94812842550 | 41000 | 41050 | 41100 | 40850 | 14570 |
| 309 | 20240621 | 141700 | 94215510300 | 41050 | 40800 | 41150 | 40800 | 30504 |
| 310 | 20240621 | 141600 | 92965515050 | 40850 | 40850 | 40850 | 40800 | 3329 |
| 311 | 20240621 | 141500 | 92829567000 | 40850 | 40750 | 40900 | 40700 | 9992 |
| 312 | 20240621 | 141400 | 92421762400 | 40700 | 40650 | 40750 | 40650 | 3889 |
| 313 | 20240621 | 141300 | 92263512800 | 40650 | 40650 | 40700 | 40650 | 2495 |
| 314 | 20240621 | 141200 | 92162055050 | 40650 | 40600 | 40650 | 40550 | 1604 |
| 315 | 20240621 | 141100 | 92096927650 | 40600 | 40550 | 40600 | 40550 | 1555 |
| 316 | 20240621 | 141000 | 92033838150 | 40600 | 40500 | 40650 | 40500 | 5598 |
| 317 | 20240621 | 140900 | 91806953950 | 40550 | 40500 | 40600 | 40500 | 1781 |
| 318 | 20240621 | 140800 | 91734751050 | 40550 | 40550 | 40600 | 40500 | 2968 |
| 319 | 20240621 | 140700 | 91614411550 | 40550 | 40550 | 40600 | 40500 | 2364 |
| 320 | 20240621 | 140600 | 91518564250 | 40550 | 40650 | 40700 | 40500 | 4375 |
| 321 | 20240621 | 140500 | 91341019400 | 40600 | 40650 | 40700 | 40600 | 3356 |
| 322 | 20240621 | 140400 | 91204724200 | 40700 | 40650 | 40750 | 40600 | 12469 |
| 323 | 20240621 | 140300 | 90697305200 | 40650 | 40650 | 40650 | 40550 | 2373 |
| 324 | 20240621 | 140200 | 90600922150 | 40650 | 40700 | 40750 | 40550 | 7216 |
| 325 | 20240621 | 140100 | 90307814050 | 40700 | 40750 | 40750 | 40650 | 3133 |
| 326 | 20240621 | 140000 | 90180229750 | 40750 | 40750 | 40800 | 40700 | 6161 |
| 327 | 20240621 | 135900 | 89929331850 | 40800 | 40750 | 40800 | 40750 | 2707 |
| 328 | 20240621 | 135800 | 89818898750 | 40750 | 40900 | 40950 | 40750 | 13205 |
| 329 | 20240621 | 135700 | 89279427750 | 40900 | 40750 | 40900 | 40700 | 9290 |
| 330 | 20240621 | 135600 | 88900327150 | 40700 | 40750 | 40750 | 40650 | 4850 |
| 331 | 20240621 | 135500 | 88702971700 | 40700 | 40750 | 40750 | 40650 | 3540 |
| 332 | 20240621 | 135400 | 88558840800 | 40750 | 40750 | 40800 | 40700 | 5035 |
| 333 | 20240621 | 135300 | 88353695000 | 40750 | 40750 | 40800 | 40700 | 5469 |
| 334 | 20240621 | 135200 | 88130828500 | 40750 | 40750 | 40850 | 40750 | 12894 |
| 335 | 20240621 | 135100 | 87604699550 | 40750 | 40450 | 40750 | 40450 | 19731 |
| 336 | 20240621 | 135000 | 86802720350 | 40500 | 40400 | 40500 | 40400 | 3143 |
| 337 | 20240621 | 134900 | 86675572400 | 40450 | 40450 | 40450 | 40400 | 1173 |
| 338 | 20240621 | 134800 | 86628131400 | 40450 | 40450 | 40450 | 40400 | 2074 |
| 339 | 20240621 | 134700 | 86544303800 | 40450 | 40450 | 40450 | 40400 | 1286 |
| 340 | 20240621 | 134600 | 86492295300 | 40450 | 40450 | 40450 | 40400 | 2871 |
| 341 | 20240621 | 134500 | 86376169150 | 40450 | 40450 | 40600 | 40400 | 19160 |
| 342 | 20240621 | 134400 | 85599569000 | 40450 | 40400 | 40500 | 40400 | 7289 |
| 343 | 20240621 | 134300 | 85304634150 | 40450 | 40200 | 40450 | 40200 | 10256 |
| 344 | 20240621 | 134200 | 84891111100 | 40200 | 40200 | 40250 | 40150 | 1649 |
| 345 | 20240621 | 134100 | 84824786600 | 40200 | 40250 | 40250 | 40200 | 1135 |
| 346 | 20240621 | 134000 | 84779134350 | 40200 | 40150 | 40250 | 40150 | 2358 |
| 347 | 20240621 | 133900 | 84684325600 | 40200 | 40150 | 40250 | 40150 | 2146 |
| 348 | 20240621 | 133800 | 84598102400 | 40150 | 40150 | 40150 | 40100 | 972 |
| 349 | 20240621 | 133700 | 84559099050 | 40150 | 40100 | 40150 | 40050 | 1175 |
| 350 | 20240621 | 133600 | 84511947300 | 40150 | 40100 | 40150 | 40050 | 722 |
| 351 | 20240621 | 133500 | 84482986850 | 40050 | 40000 | 40100 | 39950 | 1609 |
| 352 | 20240621 | 133400 | 84418601800 | 39900 | 39950 | 40000 | 39900 | 2606 |
| 353 | 20240621 | 133300 | 84314525050 | 39950 | 39950 | 40000 | 39950 | 1288 |
| 354 | 20240621 | 133200 | 84263064100 | 39950 | 40000 | 40050 | 39950 | 1454 |
| 355 | 20240621 | 133100 | 84204946300 | 40050 | 40000 | 40050 | 39950 | 1605 |
| 356 | 20240621 | 133000 | 84140744200 | 39950 | 39950 | 40050 | 39950 | 1270 |
| 357 | 20240621 | 132900 | 84089962650 | 40000 | 40050 | 40100 | 40000 | 1511 |
| 358 | 20240621 | 132800 | 84029471950 | 40100 | 40050 | 40100 | 40000 | 1002 |
| 359 | 20240621 | 132700 | 83989346150 | 40000 | 40000 | 40050 | 40000 | 701 |
| 360 | 20240621 | 132600 | 83961289600 | 40000 | 39850 | 40000 | 39800 | 3549 |
| 361 | 20240621 | 132500 | 83819515250 | 39900 | 39850 | 39900 | 39800 | 1226 |
| 362 | 20240621 | 132400 | 83770667400 | 39800 | 39900 | 39900 | 39800 | 1477 |
| 363 | 20240621 | 132300 | 83711804350 | 39850 | 39850 | 39900 | 39850 | 3088 |
| 364 | 20240621 | 132200 | 83588687700 | 39850 | 39850 | 39900 | 39850 | 2132 |
| 365 | 20240621 | 132100 | 83503671750 | 39900 | 39900 | 39900 | 39850 | 729 |
| 366 | 20240621 | 132000 | 83474603200 | 39900 | 39900 | 39950 | 39850 | 1594 |
| 367 | 20240621 | 131900 | 83411005150 | 39950 | 39900 | 40000 | 39850 | 2022 |
| 368 | 20240621 | 131800 | 83330284550 | 39900 | 39900 | 39950 | 39900 | 2397 |
| 369 | 20240621 | 131700 | 83234621200 | 39900 | 39900 | 39900 | 39850 | 1126 |
| 370 | 20240621 | 131600 | 83189702800 | 39850 | 39850 | 39900 | 39850 | 2341 |
| 371 | 20240621 | 131500 | 83096403000 | 39850 | 39950 | 39950 | 39850 | 2447 |
| 372 | 20240621 | 131400 | 82998850300 | 39900 | 39950 | 39950 | 39850 | 4087 |
| 373 | 20240621 | 131300 | 82835742900 | 39950 | 39950 | 40000 | 39950 | 1164 |
| 374 | 20240621 | 131200 | 82789235450 | 39950 | 39950 | 40000 | 39900 | 2040 |
| 375 | 20240621 | 131100 | 82707720200 | 39950 | 40050 | 40050 | 39950 | 4629 |
| 376 | 20240621 | 131000 | 82522591150 | 40050 | 40150 | 40150 | 40000 | 4132 |
| 377 | 20240621 | 130900 | 82357071350 | 40100 | 40150 | 40150 | 40100 | 445 |
| 378 | 20240621 | 130800 | 82339221200 | 40150 | 40100 | 40150 | 40100 | 135 |
| 379 | 20240621 | 130700 | 82333804100 | 40100 | 40150 | 40150 | 40100 | 798 |
| 380 | 20240621 | 130600 | 82301766950 | 40150 | 40100 | 40150 | 40100 | 665 |
| 381 | 20240621 | 130500 | 82275092300 | 40100 | 40200 | 40200 | 40100 | 421 |
| 382 | 20240621 | 130400 | 82258196600 | 40150 | 40200 | 40200 | 40100 | 692 |
| 383 | 20240621 | 130300 | 82230398200 | 40150 | 40050 | 40150 | 40050 | 3539 |
| 384 | 20240621 | 130200 | 82088498850 | 40050 | 40100 | 40100 | 40050 | 987 |
| 385 | 20240621 | 130100 | 82048932800 | 40100 | 40100 | 40100 | 40000 | 3413 |
| 386 | 20240621 | 130000 | 81912232550 | 40050 | 40150 | 40200 | 40050 | 3109 |
| 387 | 20240621 | 125900 | 81787542350 | 40150 | 40200 | 40200 | 40150 | 542 |
| 388 | 20240621 | 125800 | 81765776400 | 40200 | 40200 | 40200 | 40200 | 252 |
| 389 | 20240621 | 125700 | 81755646000 | 40200 | 40150 | 40200 | 40150 | 1057 |
| 390 | 20240621 | 125600 | 81713187550 | 40150 | 40200 | 40200 | 40150 | 1080 |
| 391 | 20240621 | 125500 | 81669774650 | 40150 | 40150 | 40200 | 40150 | 795 |
| 392 | 20240621 | 125400 | 81637843100 | 40200 | 40200 | 40250 | 40150 | 265 |
| 393 | 20240621 | 125300 | 81627185300 | 40250 | 40250 | 40250 | 40150 | 874 |
| 394 | 20240621 | 125200 | 81592046850 | 40250 | 40250 | 40300 | 40250 | 160 |
| 395 | 20240621 | 125100 | 81585601200 | 40200 | 40200 | 40300 | 40150 | 1960 |
| 396 | 20240621 | 125000 | 81506757650 | 40250 | 40350 | 40350 | 40200 | 2236 |
| 397 | 20240621 | 124900 | 81416675650 | 40350 | 40400 | 40400 | 40350 | 1534 |
| 398 | 20240621 | 124800 | 81354769450 | 40350 | 40350 | 40400 | 40350 | 679 |
| 399 | 20240621 | 124700 | 81327365750 | 40400 | 40400 | 40400 | 40350 | 1108 |
| 400 | 20240621 | 124600 | 81282631900 | 40350 | 40350 | 40400 | 40350 | 642 |
| 401 | 20240621 | 124500 | 81256716000 | 40300 | 40350 | 40350 | 40300 | 310 |
| 402 | 20240621 | 124400 | 81244212350 | 40350 | 40300 | 40350 | 40300 | 405 |
| 403 | 20240621 | 124300 | 81227881050 | 40300 | 40350 | 40400 | 40300 | 750 |
| 404 | 20240621 | 124200 | 81197616800 | 40350 | 40350 | 40350 | 40250 | 1223 |
| 405 | 20240621 | 124100 | 81148277200 | 40250 | 40300 | 40350 | 40250 | 987 |
| 406 | 20240621 | 124000 | 81108511900 | 40400 | 40200 | 40400 | 40200 | 2526 |
| 407 | 20240621 | 123900 | 81006643350 | 40200 | 40200 | 40300 | 40200 | 1664 |
| 408 | 20240621 | 123800 | 80939721400 | 40200 | 40400 | 40400 | 40150 | 2829 |
| 409 | 20240621 | 123700 | 80825779350 | 40350 | 40400 | 40400 | 40300 | 686 |
| 410 | 20240621 | 123600 | 80798095550 | 40400 | 40450 | 40450 | 40350 | 2846 |
| 411 | 20240621 | 123500 | 80683018000 | 40400 | 40450 | 40500 | 40400 | 4474 |
| 412 | 20240621 | 123400 | 80501946550 | 40450 | 40350 | 40450 | 40350 | 3614 |
| 413 | 20240621 | 123300 | 80355877550 | 40350 | 40350 | 40400 | 40300 | 1656 |
| 414 | 20240621 | 123200 | 80289058500 | 40350 | 40350 | 40400 | 40300 | 1766 |
| 415 | 20240621 | 123100 | 80217801250 | 40350 | 40200 | 40350 | 40200 | 1897 |
| 416 | 20240621 | 123000 | 80141399200 | 40200 | 40200 | 40250 | 40150 | 1532 |
| 417 | 20240621 | 122900 | 80079813250 | 40200 | 40050 | 40200 | 40050 | 1728 |
| 418 | 20240621 | 122800 | 80010465350 | 40050 | 39950 | 40050 | 39900 | 1454 |
| 419 | 20240621 | 122700 | 79952324200 | 39950 | 39950 | 40000 | 39900 | 867 |
| 420 | 20240621 | 122600 | 79917681250 | 39950 | 40000 | 40000 | 39900 | 4634 |
| 421 | 20240621 | 122500 | 79732452800 | 40000 | 40050 | 40050 | 39950 | 2023 |
| 422 | 20240621 | 122400 | 79651548600 | 40000 | 40000 | 40050 | 39950 | 3663 |
| 423 | 20240621 | 122300 | 79504991950 | 40000 | 40100 | 40100 | 40000 | 2964 |
| 424 | 20240621 | 122200 | 79386286350 | 40100 | 40100 | 40150 | 40050 | 3713 |
| 425 | 20240621 | 122100 | 79237360000 | 40100 | 40250 | 40250 | 40100 | 1660 |
| 426 | 20240621 | 122000 | 79170674700 | 40250 | 40250 | 40300 | 40200 | 1125 |
| 427 | 20240621 | 121900 | 79125386850 | 40250 | 40150 | 40250 | 40150 | 2709 |
| 428 | 20240621 | 121800 | 79016478850 | 40100 | 40100 | 40200 | 40100 | 1294 |
| 429 | 20240621 | 121700 | 78964524300 | 40100 | 40150 | 40150 | 40100 | 722 |
| 430 | 20240621 | 121600 | 78935565800 | 40150 | 40100 | 40150 | 40050 | 2312 |
| 431 | 20240621 | 121500 | 78842866350 | 40100 | 40250 | 40250 | 40050 | 3811 |
| 432 | 20240621 | 121400 | 78689884750 | 40250 | 40350 | 40350 | 40250 | 1717 |
| 433 | 20240621 | 121300 | 78620729600 | 40400 | 40450 | 40500 | 40300 | 11651 |
| 434 | 20240621 | 121200 | 78150065500 | 40450 | 40450 | 40450 | 40400 | 2136 |
| 435 | 20240621 | 121100 | 78063680200 | 40450 | 40400 | 40450 | 40400 | 1181 |
| 436 | 20240621 | 121000 | 78015945700 | 40450 | 40300 | 40450 | 40300 | 1946 |
| 437 | 20240621 | 120900 | 77937330150 | 40350 | 40400 | 40400 | 40300 | 1499 |
| 438 | 20240621 | 120800 | 77876828350 | 40300 | 40400 | 40450 | 40300 | 3270 |
| 439 | 20240621 | 120700 | 77744777750 | 40400 | 40250 | 40450 | 40200 | 10993 |
| 440 | 20240621 | 120600 | 77301156550 | 40250 | 40250 | 40250 | 40200 | 375 |
| 441 | 20240621 | 120500 | 77286065750 | 40250 | 40200 | 40350 | 40150 | 5369 |
| 442 | 20240621 | 120400 | 77069870050 | 40250 | 40150 | 40300 | 40150 | 2977 |
| 443 | 20240621 | 120300 | 76950054100 | 40150 | 40150 | 40250 | 40150 | 2034 |
| 444 | 20240621 | 120200 | 76868338650 | 40150 | 40250 | 40300 | 40150 | 2717 |
| 445 | 20240621 | 120100 | 76759032050 | 40250 | 40250 | 40350 | 40250 | 3409 |
| 446 | 20240621 | 120000 | 76621690600 | 40250 | 40250 | 40250 | 40200 | 1981 |
| 447 | 20240621 | 115900 | 76542003100 | 40200 | 40300 | 40350 | 40200 | 7785 |
| 448 | 20240621 | 115800 | 76228373850 | 40250 | 40250 | 40300 | 40250 | 6877 |
| 449 | 20240621 | 115700 | 75951393150 | 40250 | 40150 | 40250 | 40100 | 3037 |
| 450 | 20240621 | 115600 | 75829297250 | 40150 | 40200 | 40250 | 40100 | 5366 |
| 451 | 20240621 | 115500 | 75613782000 | 40200 | 40200 | 40250 | 40100 | 4871 |
| 452 | 20240621 | 115400 | 75418149150 | 40200 | 39900 | 40200 | 39900 | 21279 |
| 453 | 20240621 | 115300 | 74566497750 | 39950 | 40000 | 40000 | 39900 | 3153 |
| 454 | 20240621 | 115200 | 74440416850 | 39950 | 39850 | 39950 | 39800 | 6289 |
| 455 | 20240621 | 115100 | 74189267950 | 39850 | 39800 | 39850 | 39800 | 1190 |
| 456 | 20240621 | 115000 | 74141893550 | 39800 | 39900 | 39900 | 39800 | 1444 |
| 457 | 20240621 | 114900 | 74084343700 | 39900 | 39900 | 39900 | 39850 | 335 |
| 458 | 20240621 | 114800 | 74070981350 | 39900 | 39850 | 39950 | 39850 | 1496 |
| 459 | 20240621 | 114700 | 74011306800 | 39850 | 39850 | 39900 | 39850 | 1516 |
| 460 | 20240621 | 114600 | 73950880950 | 39900 | 39950 | 39950 | 39850 | 1606 |
| 461 | 20240621 | 114500 | 73886792500 | 39950 | 40000 | 40000 | 39900 | 426 |
| 462 | 20240621 | 114400 | 73869772550 | 39950 | 39950 | 40000 | 39900 | 2600 |
| 463 | 20240621 | 114300 | 73765933300 | 39950 | 39950 | 40000 | 39900 | 2288 |
| 464 | 20240621 | 114200 | 73674534650 | 40000 | 39950 | 40000 | 39950 | 1419 |
| 465 | 20240621 | 114100 | 73617840350 | 39950 | 39950 | 39950 | 39850 | 887 |
| 466 | 20240621 | 114000 | 73582419150 | 39950 | 39850 | 40000 | 39800 | 6233 |
| 467 | 20240621 | 113900 | 73333567750 | 39900 | 39900 | 39900 | 39850 | 829 |
| 468 | 20240621 | 113800 | 73300502500 | 39850 | 39950 | 40000 | 39800 | 5938 |
| 469 | 20240621 | 113700 | 73063692900 | 40000 | 40000 | 40000 | 39950 | 5736 |
| 470 | 20240621 | 113600 | 72834479550 | 39950 | 40000 | 40000 | 39900 | 5884 |
| 471 | 20240621 | 113500 | 72599397100 | 39950 | 39900 | 40000 | 39800 | 19650 |
| 472 | 20240621 | 113400 | 71814323650 | 39900 | 39700 | 39900 | 39650 | 4667 |
| 473 | 20240621 | 113300 | 71628617000 | 39700 | 39700 | 39750 | 39650 | 4338 |
| 474 | 20240621 | 113200 | 71456391700 | 39750 | 39800 | 39800 | 39750 | 2252 |
| 475 | 20240621 | 113100 | 71366836800 | 39750 | 39800 | 39800 | 39750 | 1256 |
| 476 | 20240621 | 113000 | 71316895850 | 39800 | 39700 | 39800 | 39700 | 1506 |
| 477 | 20240621 | 112900 | 71257009400 | 39750 | 39750 | 39750 | 39700 | 2426 |
| 478 | 20240621 | 112800 | 71160616700 | 39700 | 39750 | 39750 | 39700 | 1470 |
| 479 | 20240621 | 112700 | 71102239850 | 39700 | 39700 | 39750 | 39700 | 920 |
| 480 | 20240621 | 112600 | 71065691400 | 39700 | 39800 | 39800 | 39700 | 2904 |
| 481 | 20240621 | 112500 | 70950260400 | 39800 | 39850 | 39850 | 39750 | 2591 |
| 482 | 20240621 | 112400 | 70847170750 | 39800 | 39800 | 39850 | 39750 | 6435 |
| 483 | 20240621 | 112300 | 70591076750 | 39850 | 39800 | 39900 | 39750 | 8251 |
| 484 | 20240621 | 112200 | 70262378300 | 39800 | 39800 | 39800 | 39750 | 3069 |
| 485 | 20240621 | 112100 | 70140255850 | 39800 | 39750 | 39800 | 39700 | 4866 |
| 486 | 20240621 | 112000 | 69946781100 | 39750 | 39750 | 39800 | 39650 | 4668 |
| 487 | 20240621 | 111900 | 69761193100 | 39650 | 39750 | 39800 | 39650 | 6214 |
| 488 | 20240621 | 111800 | 69514197700 | 39750 | 39750 | 39850 | 39700 | 6836 |
| 489 | 20240621 | 111700 | 69242413250 | 39750 | 39800 | 39850 | 39700 | 16271 |
| 490 | 20240621 | 111600 | 68595144500 | 39800 | 39650 | 39800 | 39650 | 8509 |
| 491 | 20240621 | 111500 | 68257047700 | 39700 | 39650 | 39700 | 39600 | 6688 |
| 492 | 20240621 | 111400 | 67991616200 | 39650 | 39600 | 39650 | 39500 | 7889 |
| 493 | 20240621 | 111300 | 67679317750 | 39650 | 39550 | 39700 | 39500 | 7334 |
| 494 | 20240621 | 111200 | 67388705200 | 39550 | 39450 | 39550 | 39400 | 4645 |
| 495 | 20240621 | 111100 | 67205317550 | 39450 | 39400 | 39650 | 39400 | 16723 |
| 496 | 20240621 | 111000 | 66544764550 | 39400 | 39250 | 39450 | 39250 | 6912 |
| 497 | 20240621 | 110900 | 66272613200 | 39300 | 39150 | 39300 | 39150 | 2423 |
| 498 | 20240621 | 110800 | 66177635200 | 39150 | 39200 | 39200 | 39100 | 4489 |
| 499 | 20240621 | 110700 | 66001827650 | 39200 | 39300 | 39350 | 39200 | 3988 |
| 500 | 20240621 | 110600 | 65845251700 | 39300 | 39400 | 39400 | 39300 | 4701 |
| 501 | 20240621 | 110500 | 65660280350 | 39400 | 39250 | 39400 | 39250 | 10494 |
| 502 | 20240621 | 110400 | 65247301000 | 39300 | 39200 | 39300 | 39150 | 8358 |
| 503 | 20240621 | 110300 | 64919370000 | 39200 | 39000 | 39250 | 38950 | 9106 |
| 504 | 20240621 | 110200 | 64563124650 | 38950 | 38950 | 39000 | 38900 | 6161 |
| 505 | 20240621 | 110100 | 64323160500 | 39000 | 39050 | 39050 | 38950 | 4031 |
| 506 | 20240621 | 110000 | 64166025200 | 39050 | 39100 | 39200 | 39000 | 9356 |
| 507 | 20240621 | 105900 | 63799996650 | 39100 | 39100 | 39150 | 39050 | 2554 |
| 508 | 20240621 | 105800 | 63700161700 | 39100 | 39000 | 39100 | 39000 | 2965 |
| 509 | 20240621 | 105700 | 63584324950 | 39000 | 39050 | 39100 | 39000 | 3265 |
| 510 | 20240621 | 105600 | 63456891150 | 39050 | 38950 | 39050 | 38900 | 4900 |
| 511 | 20240621 | 105500 | 63266043950 | 38950 | 39100 | 39100 | 38900 | 17860 |
| 512 | 20240621 | 105400 | 62569243200 | 39100 | 39000 | 39100 | 38950 | 10509 |
| 513 | 20240621 | 105300 | 62158982450 | 39000 | 38900 | 39050 | 38900 | 11341 |
| 514 | 20240621 | 105200 | 61716892600 | 38900 | 39000 | 39000 | 38900 | 12197 |
| 515 | 20240621 | 105100 | 61241760000 | 39000 | 39100 | 39100 | 38900 | 32608 |
| 516 | 20240621 | 105000 | 59970048100 | 39100 | 39100 | 39150 | 39050 | 9292 |
| 517 | 20240621 | 104900 | 59606740200 | 39100 | 39150 | 39200 | 39100 | 13212 |
| 518 | 20240621 | 104800 | 59089782950 | 39150 | 39250 | 39300 | 39150 | 7491 |
| 519 | 20240621 | 104700 | 58796113400 | 39250 | 39300 | 39300 | 39200 | 26637 |
| 520 | 20240621 | 104600 | 57751272600 | 39300 | 39400 | 39400 | 39250 | 7874 |
| 521 | 20240621 | 104500 | 57441658050 | 39400 | 39550 | 39600 | 39350 | 13240 |
| 522 | 20240621 | 104400 | 56919722600 | 39600 | 39550 | 39650 | 39500 | 8076 |
| 523 | 20240621 | 104300 | 56600134000 | 39550 | 39300 | 39550 | 39300 | 15170 |
| 524 | 20240621 | 104200 | 56001910750 | 39300 | 39400 | 39450 | 39250 | 11727 |
| 525 | 20240621 | 104100 | 55540636700 | 39400 | 39500 | 39500 | 39350 | 15412 |
| 526 | 20240621 | 104000 | 54933218050 | 39500 | 39550 | 39600 | 39250 | 28549 |
| 527 | 20240621 | 103900 | 53808609550 | 39550 | 39650 | 39700 | 39500 | 19891 |
| 528 | 20240621 | 103800 | 53021736650 | 39650 | 39700 | 39700 | 39550 | 25313 |
| 529 | 20240621 | 103700 | 52018621800 | 39650 | 39750 | 39800 | 39650 | 8409 |
| 530 | 20240621 | 103600 | 51684929700 | 39750 | 39900 | 39950 | 39750 | 4575 |
| 531 | 20240621 | 103500 | 51502574000 | 39900 | 39750 | 39900 | 39650 | 15883 |
| 532 | 20240621 | 103400 | 50871465450 | 39750 | 39800 | 39850 | 39700 | 11500 |
| 533 | 20240621 | 103300 | 50414145850 | 39750 | 39850 | 39900 | 39750 | 17723 |
| 534 | 20240621 | 103200 | 49708640200 | 39900 | 39900 | 39950 | 39850 | 4969 |
| 535 | 20240621 | 103100 | 49510461850 | 39950 | 39950 | 40000 | 39900 | 7976 |
| 536 | 20240621 | 103000 | 49192019200 | 39950 | 40000 | 40050 | 39950 | 5877 |
| 537 | 20240621 | 102900 | 48956888000 | 40050 | 40100 | 40200 | 40000 | 4675 |
| 538 | 20240621 | 102800 | 48769493600 | 40100 | 40150 | 40150 | 40100 | 1838 |
| 539 | 20240621 | 102700 | 48695775400 | 40150 | 40200 | 40300 | 40150 | 4362 |
| 540 | 20240621 | 102600 | 48520310950 | 40250 | 40050 | 40250 | 40000 | 3848 |
| 541 | 20240621 | 102500 | 48365944350 | 40000 | 40050 | 40050 | 39950 | 5659 |
| 542 | 20240621 | 102400 | 48139611750 | 40000 | 39900 | 40150 | 39900 | 14890 |
| 543 | 20240621 | 102300 | 47544597000 | 39850 | 40250 | 40250 | 39850 | 39212 |
| 544 | 20240621 | 102200 | 45974912100 | 40200 | 40250 | 40250 | 40150 | 4772 |
| 545 | 20240621 | 102100 | 45783078150 | 40250 | 40300 | 40400 | 40200 | 9938 |
| 546 | 20240621 | 102000 | 45382664900 | 40300 | 40300 | 40400 | 40300 | 5944 |
| 547 | 20240621 | 101900 | 45142890550 | 40350 | 40300 | 40350 | 40300 | 1495 |
| 548 | 20240621 | 101800 | 45082607200 | 40350 | 40350 | 40400 | 40300 | 4503 |
| 549 | 20240621 | 101700 | 44901052350 | 40400 | 40400 | 40450 | 40350 | 1114 |
| 550 | 20240621 | 101600 | 44856044000 | 40400 | 40400 | 40450 | 40350 | 798 |
| 551 | 20240621 | 101500 | 44823786450 | 40450 | 40500 | 40550 | 40400 | 2704 |
| 552 | 20240621 | 101400 | 44714408850 | 40450 | 40350 | 40500 | 40350 | 1886 |
| 553 | 20240621 | 101300 | 44638176000 | 40350 | 40300 | 40450 | 40250 | 4081 |
| 554 | 20240621 | 101200 | 44473771050 | 40250 | 40350 | 40350 | 40200 | 5844 |
| 555 | 20240621 | 101100 | 44238368650 | 40350 | 40350 | 40400 | 40300 | 2482 |
| 556 | 20240621 | 101000 | 44138267250 | 40350 | 40400 | 40500 | 40300 | 3747 |
| 557 | 20240621 | 100900 | 43986892650 | 40400 | 40350 | 40400 | 40250 | 1176 |
| 558 | 20240621 | 100800 | 43939449250 | 40350 | 40250 | 40350 | 40200 | 9808 |
| 559 | 20240621 | 100700 | 43544773100 | 40300 | 40350 | 40350 | 40250 | 6007 |
| 560 | 20240621 | 100600 | 43302683550 | 40350 | 40500 | 40550 | 40350 | 15412 |
| 561 | 20240621 | 100500 | 42679272550 | 40500 | 40550 | 40600 | 40500 | 4006 |
| 562 | 20240621 | 100400 | 42516990000 | 40600 | 40650 | 40650 | 40500 | 5253 |
| 563 | 20240621 | 100300 | 42303842200 | 40650 | 40650 | 40700 | 40600 | 2414 |
| 564 | 20240621 | 100200 | 42205699250 | 40650 | 40700 | 40750 | 40650 | 1859 |
| 565 | 20240621 | 100100 | 42130072750 | 40700 | 40650 | 40700 | 40650 | 712 |
| 566 | 20240621 | 100000 | 42101108300 | 40600 | 40650 | 40750 | 40550 | 3099 |
| 567 | 20240621 | 095900 | 41975224350 | 40650 | 40800 | 40800 | 40600 | 6728 |
| 568 | 20240621 | 095800 | 41701628200 | 40750 | 40850 | 40900 | 40750 | 1169 |
| 569 | 20240621 | 095700 | 41653953250 | 40900 | 41000 | 41000 | 40800 | 5618 |
| 570 | 20240621 | 095600 | 41423975850 | 41000 | 40950 | 41050 | 40900 | 7225 |
| 571 | 20240621 | 095500 | 41128001950 | 40950 | 40800 | 41000 | 40750 | 10993 |
| 572 | 20240621 | 095400 | 40678454800 | 40800 | 40600 | 40800 | 40600 | 5284 |
| 573 | 20240621 | 095300 | 40463199600 | 40650 | 40750 | 40800 | 40600 | 3397 |
| 574 | 20240621 | 095200 | 40324898550 | 40800 | 40750 | 40800 | 40700 | 7079 |
| 575 | 20240621 | 095100 | 40036525700 | 40750 | 40650 | 40850 | 40550 | 6482 |
| 576 | 20240621 | 095000 | 39772865850 | 40650 | 40550 | 40650 | 40500 | 8873 |
| 577 | 20240621 | 094900 | 39412747100 | 40550 | 40400 | 40600 | 40150 | 14847 |
| 578 | 20240621 | 094800 | 38814060100 | 40400 | 40250 | 40400 | 40150 | 5470 |
| 579 | 20240621 | 094700 | 38593559450 | 40250 | 40200 | 40250 | 40100 | 6601 |
| 580 | 20240621 | 094600 | 38328582250 | 40200 | 40250 | 40250 | 40100 | 4809 |
| 581 | 20240621 | 094500 | 38135429900 | 40200 | 40400 | 40400 | 40150 | 3237 |
| 582 | 20240621 | 094400 | 38005176150 | 40400 | 40300 | 40400 | 40200 | 8627 |
| 583 | 20240621 | 094300 | 37657839650 | 40300 | 40250 | 40300 | 40100 | 5617 |
| 584 | 20240621 | 094200 | 37431995800 | 40200 | 40300 | 40300 | 40050 | 21826 |
| 585 | 20240621 | 094100 | 36555835600 | 40300 | 40400 | 40450 | 40250 | 4765 |
| 586 | 20240621 | 094000 | 36363650450 | 40450 | 40400 | 40450 | 40350 | 3754 |
| 587 | 20240621 | 093900 | 36212034350 | 40400 | 40300 | 40450 | 40250 | 3795 |
| 588 | 20240621 | 093800 | 36058799300 | 40300 | 40300 | 40400 | 40200 | 9346 |
| 589 | 20240621 | 093700 | 35682534850 | 40350 | 40200 | 40400 | 40150 | 18666 |
| 590 | 20240621 | 093600 | 34932051350 | 40200 | 40500 | 40600 | 40200 | 17421 |
| 591 | 20240621 | 093500 | 34229623200 | 40500 | 40400 | 40550 | 40350 | 10733 |
| 592 | 20240621 | 093400 | 33795996050 | 40350 | 40500 | 40500 | 40350 | 10756 |
| 593 | 20240621 | 093300 | 33361206550 | 40450 | 40500 | 40550 | 40450 | 8063 |
| 594 | 20240621 | 093200 | 33034532600 | 40550 | 40700 | 40750 | 40500 | 7051 |
| 595 | 20240621 | 093100 | 32748132150 | 40700 | 40900 | 40900 | 40650 | 7738 |
| 596 | 20240621 | 093000 | 32432695300 | 40900 | 41150 | 41150 | 40850 | 8356 |
| 597 | 20240621 | 092900 | 32090109700 | 41150 | 41100 | 41300 | 41000 | 12287 |
| 598 | 20240621 | 092800 | 31584778800 | 41100 | 40850 | 41200 | 40850 | 22868 |
| 599 | 20240621 | 092700 | 30645413350 | 40750 | 40650 | 40850 | 40600 | 5843 |
| 600 | 20240621 | 092600 | 30407419050 | 40650 | 40650 | 40700 | 40600 | 2235 |
| 601 | 20240621 | 092500 | 30316614950 | 40650 | 40650 | 40800 | 40650 | 4307 |
| 602 | 20240621 | 092400 | 30141231250 | 40650 | 40600 | 40700 | 40400 | 8815 |
| 603 | 20240621 | 092300 | 29783872700 | 40600 | 40600 | 40750 | 40550 | 5894 |
| 604 | 20240621 | 092200 | 29544431300 | 40550 | 40600 | 40650 | 40500 | 11410 |
| 605 | 20240621 | 092100 | 29081531750 | 40600 | 40350 | 40600 | 40300 | 12410 |
| 606 | 20240621 | 092000 | 28579739850 | 40300 | 40450 | 40500 | 40250 | 12343 |
| 607 | 20240621 | 091900 | 28081623400 | 40400 | 40600 | 40650 | 40250 | 19765 |
| 608 | 20240621 | 091800 | 27282630150 | 40600 | 40450 | 40700 | 40200 | 51960 |
| 609 | 20240621 | 091700 | 25187414200 | 40450 | 40900 | 40900 | 40400 | 14048 |
| 610 | 20240621 | 091600 | 24617650000 | 40900 | 40650 | 40950 | 40450 | 36044 |
| 611 | 20240621 | 091500 | 23153926750 | 40650 | 41150 | 41200 | 40550 | 30011 |
| 612 | 20240621 | 091400 | 21929391300 | 41100 | 41200 | 41250 | 41050 | 4992 |
| 613 | 20240621 | 091300 | 21724020000 | 41200 | 41050 | 41300 | 40950 | 6816 |
| 614 | 20240621 | 091200 | 21444022200 | 41050 | 41150 | 41300 | 40900 | 13627 |
| 615 | 20240621 | 091100 | 20884867900 | 41150 | 41300 | 41400 | 41100 | 12064 |
| 616 | 20240621 | 091000 | 20386807050 | 41350 | 41900 | 42000 | 41250 | 24647 |
| 617 | 20240621 | 090900 | 19363349950 | 41900 | 41100 | 42000 | 41050 | 54191 |
| 618 | 20240621 | 090800 | 17110421900 | 41100 | 40950 | 41250 | 40850 | 19600 |
| 619 | 20240621 | 090700 | 16305743550 | 40950 | 40800 | 40950 | 40400 | 61960 |
| 620 | 20240621 | 090600 | 13788007200 | 40800 | 40850 | 40900 | 40650 | 30992 |
| 621 | 20240621 | 090500 | 12524209250 | 40850 | 41100 | 41150 | 40700 | 38305 |
| 622 | 20240621 | 090400 | 10958280600 | 41150 | 41000 | 41650 | 40900 | 24956 |
| 623 | 20240621 | 090300 | 9929660400 | 41000 | 41500 | 41700 | 41000 | 19035 |
| 624 | 20240621 | 090200 | 9142084050 | 41600 | 41200 | 41700 | 41050 | 34484 |
| 625 | 20240621 | 090100 | 7714270450 | 41050 | 42050 | 42100 | 40850 | 76740 |
| 626 | 20240621 | 090000 | 4543459050 | 42100 | 41750 | 42150 | 41300 | 103145 |