34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 193200 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 19203 |
| 3 | 20240614 | 193100 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20240614 | 193000 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20240614 | 192900 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20240614 | 192800 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20240614 | 192700 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20240614 | 192600 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20240614 | 192500 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20240614 | 192400 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20240614 | 192300 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20240614 | 192200 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20240614 | 192100 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20240614 | 192000 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20240614 | 191900 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20240614 | 191800 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20240614 | 191700 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20240614 | 191600 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20240614 | 191500 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20240614 | 191400 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20240614 | 191300 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20240614 | 191200 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20240614 | 191100 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20240614 | 191000 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20240614 | 190900 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20240614 | 190800 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20240614 | 190700 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20240614 | 190600 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20240614 | 190500 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20240614 | 190400 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20240614 | 190300 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20240614 | 190200 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 19203 |
| 33 | 20240614 | 190100 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20240614 | 190000 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20240614 | 185900 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20240614 | 185800 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20240614 | 185700 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20240614 | 185600 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20240614 | 185500 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20240614 | 185400 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20240614 | 185300 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20240614 | 185200 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20240614 | 185100 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20240614 | 185000 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20240614 | 184900 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20240614 | 184800 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20240614 | 184700 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20240614 | 184600 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20240614 | 184500 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20240614 | 184400 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20240614 | 184300 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20240614 | 184200 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20240614 | 184100 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20240614 | 184000 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20240614 | 183900 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20240614 | 183800 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20240614 | 183700 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20240614 | 183600 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20240614 | 183500 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20240614 | 183400 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20240614 | 183300 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20240614 | 183200 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 19203 |
| 63 | 20240614 | 183100 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20240614 | 183000 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20240614 | 182900 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20240614 | 182800 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20240614 | 182700 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20240614 | 182600 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20240614 | 182500 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20240614 | 182400 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20240614 | 182300 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20240614 | 182200 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20240614 | 182100 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20240614 | 182000 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20240614 | 181900 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20240614 | 181800 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20240614 | 181700 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20240614 | 181600 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20240614 | 181500 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20240614 | 181400 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20240614 | 181300 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20240614 | 181200 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20240614 | 181100 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20240614 | 181000 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20240614 | 180900 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20240614 | 180800 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20240614 | 180700 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20240614 | 180600 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20240614 | 180500 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20240614 | 180400 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20240614 | 180300 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20240614 | 180200 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 19203 |
| 93 | 20240614 | 180100 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20240614 | 180000 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20240614 | 175900 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20240614 | 175800 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20240614 | 175700 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20240614 | 175600 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20240614 | 175500 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20240614 | 175400 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20240614 | 175300 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20240614 | 175200 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20240614 | 175100 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20240614 | 175000 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20240614 | 174900 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20240614 | 174800 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20240614 | 174700 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20240614 | 174600 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20240614 | 174500 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20240614 | 174400 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20240614 | 174300 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20240614 | 174200 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20240614 | 174100 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20240614 | 174000 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20240614 | 173900 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20240614 | 173800 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20240614 | 173700 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20240614 | 173600 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20240614 | 173500 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20240614 | 173400 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20240614 | 173300 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20240614 | 173200 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 19203 |
| 123 | 20240614 | 173100 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20240614 | 173000 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20240614 | 172900 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20240614 | 172800 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20240614 | 172700 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20240614 | 172600 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20240614 | 172500 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20240614 | 172400 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20240614 | 172300 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20240614 | 172200 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20240614 | 172100 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20240614 | 172000 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20240614 | 171900 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20240614 | 171800 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20240614 | 171700 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20240614 | 171600 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20240614 | 171500 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20240614 | 171400 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20240614 | 171300 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20240614 | 171200 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20240614 | 171100 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20240614 | 171000 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20240614 | 170900 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20240614 | 170800 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20240614 | 170700 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20240614 | 170600 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20240614 | 170500 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20240614 | 170400 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20240614 | 170300 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20240614 | 170200 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 19203 |
| 153 | 20240614 | 170100 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20240614 | 170000 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20240614 | 165900 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20240614 | 165800 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20240614 | 165700 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20240614 | 165600 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20240614 | 165500 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20240614 | 165400 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20240614 | 165300 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20240614 | 165200 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20240614 | 165100 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20240614 | 165000 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20240614 | 164900 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20240614 | 164800 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20240614 | 164700 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20240614 | 164600 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20240614 | 164500 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20240614 | 164400 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20240614 | 164300 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20240614 | 164200 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20240614 | 164100 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20240614 | 164000 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20240614 | 163900 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20240614 | 163800 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20240614 | 163700 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20240614 | 163600 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20240614 | 163500 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20240614 | 163400 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20240614 | 163300 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20240614 | 163200 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 19203 |
| 183 | 20240614 | 163100 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20240614 | 163000 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20240614 | 162900 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20240614 | 162800 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20240614 | 162700 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20240614 | 162600 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20240614 | 162500 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20240614 | 162400 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20240614 | 162300 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20240614 | 162200 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20240614 | 162100 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20240614 | 162000 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20240614 | 161900 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20240614 | 161800 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20240614 | 161700 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20240614 | 161600 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20240614 | 161500 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20240614 | 161400 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20240614 | 161300 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20240614 | 161200 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20240614 | 161100 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20240614 | 161000 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20240614 | 160900 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20240614 | 160800 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20240614 | 160700 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20240614 | 160600 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20240614 | 160500 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20240614 | 160400 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20240614 | 160300 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20240614 | 160200 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 19203 |
| 213 | 20240614 | 160100 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20240614 | 160000 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 215 | 20240614 | 155900 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 216 | 20240614 | 155800 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 217 | 20240614 | 155700 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20240614 | 155600 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20240614 | 155500 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20240614 | 155400 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20240614 | 155300 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20240614 | 155200 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20240614 | 155100 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 224 | 20240614 | 155000 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20240614 | 154900 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20240614 | 154800 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20240614 | 154700 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 228 | 20240614 | 154600 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 229 | 20240614 | 154500 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 230 | 20240614 | 154400 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 231 | 20240614 | 154300 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 232 | 20240614 | 154200 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 233 | 20240614 | 154100 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 234 | 20240614 | 154000 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 235 | 20240614 | 153900 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 236 | 20240614 | 153800 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 237 | 20240614 | 153700 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 238 | 20240614 | 153600 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 239 | 20240614 | 153500 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 240 | 20240614 | 153400 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 241 | 20240614 | 153300 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 242 | 20240614 | 153200 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 19203 |
| 243 | 20240614 | 153100 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 244 | 20240614 | 153000 | 29963852850 | 43500 | 43500 | 43500 | 43500 | 19203 |
| 245 | 20240614 | 152900 | 29128522350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 246 | 20240614 | 152800 | 29128522350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 247 | 20240614 | 152700 | 29128522350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 248 | 20240614 | 152600 | 29128522350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 249 | 20240614 | 152500 | 29128522350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 250 | 20240614 | 152400 | 29128522350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 251 | 20240614 | 152300 | 29128522350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 252 | 20240614 | 152200 | 29128522350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 253 | 20240614 | 152100 | 29128522350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 254 | 20240614 | 152000 | 29128522350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 255 | 20240614 | 151900 | 29128522350 | 43650 | 43800 | 43800 | 43650 | 1612 |
| 256 | 20240614 | 151800 | 29058031150 | 43800 | 43800 | 43850 | 43800 | 1376 |
| 257 | 20240614 | 151700 | 28997752750 | 43800 | 43850 | 43850 | 43700 | 3354 |
| 258 | 20240614 | 151600 | 28850828250 | 43850 | 43750 | 43850 | 43750 | 3612 |
| 259 | 20240614 | 151500 | 28692569200 | 43750 | 43750 | 43800 | 43650 | 2116 |
| 260 | 20240614 | 151400 | 28600049450 | 43750 | 43750 | 43750 | 43550 | 1350 |
| 261 | 20240614 | 151300 | 28541148100 | 43750 | 43750 | 43750 | 43500 | 1606 |
| 262 | 20240614 | 151200 | 28471153200 | 43550 | 43700 | 43800 | 43500 | 2521 |
| 263 | 20240614 | 151100 | 28361090350 | 43800 | 43650 | 43800 | 43650 | 2180 |
| 264 | 20240614 | 151000 | 28265811850 | 43650 | 43700 | 43700 | 43650 | 1155 |
| 265 | 20240614 | 150900 | 28215348450 | 43700 | 43750 | 43750 | 43650 | 2810 |
| 266 | 20240614 | 150800 | 28092571050 | 43750 | 43750 | 43750 | 43700 | 1561 |
| 267 | 20240614 | 150700 | 28024288300 | 43750 | 43750 | 43750 | 43700 | 1988 |
| 268 | 20240614 | 150600 | 27937348050 | 43750 | 43700 | 43750 | 43650 | 1818 |
| 269 | 20240614 | 150500 | 27857894600 | 43700 | 43700 | 43700 | 43650 | 1598 |
| 270 | 20240614 | 150400 | 27788074400 | 43700 | 43700 | 43700 | 43650 | 2136 |
| 271 | 20240614 | 150300 | 27694742550 | 43700 | 43700 | 43700 | 43650 | 1660 |
| 272 | 20240614 | 150200 | 27622221700 | 43700 | 43700 | 43700 | 43600 | 1241 |
| 273 | 20240614 | 150100 | 27568020150 | 43700 | 43550 | 43700 | 43550 | 1364 |
| 274 | 20240614 | 150000 | 27508455500 | 43600 | 43550 | 43600 | 43500 | 2206 |
| 275 | 20240614 | 145900 | 27412331050 | 43550 | 43500 | 43600 | 43500 | 1439 |
| 276 | 20240614 | 145800 | 27349618750 | 43550 | 43500 | 43600 | 43500 | 1881 |
| 277 | 20240614 | 145700 | 27267683400 | 43550 | 43600 | 43700 | 43500 | 2544 |
| 278 | 20240614 | 145600 | 27156862950 | 43700 | 43650 | 43700 | 43600 | 1818 |
| 279 | 20240614 | 145500 | 27077513850 | 43700 | 43750 | 43750 | 43650 | 3342 |
| 280 | 20240614 | 145400 | 26931429700 | 43750 | 43800 | 43800 | 43700 | 2184 |
| 281 | 20240614 | 145300 | 26835900400 | 43800 | 43800 | 43800 | 43750 | 2029 |
| 282 | 20240614 | 145200 | 26747075150 | 43750 | 43750 | 43800 | 43700 | 2032 |
| 283 | 20240614 | 145100 | 26658145350 | 43750 | 43800 | 43800 | 43700 | 1481 |
| 284 | 20240614 | 145000 | 26593356800 | 43800 | 43750 | 43850 | 43750 | 1467 |
| 285 | 20240614 | 144900 | 26529125850 | 43800 | 43700 | 43850 | 43700 | 1629 |
| 286 | 20240614 | 144800 | 26457797750 | 43800 | 43800 | 43800 | 43700 | 3931 |
| 287 | 20240614 | 144700 | 26285808500 | 43800 | 43800 | 43850 | 43750 | 1134 |
| 288 | 20240614 | 144600 | 26236122400 | 43800 | 43800 | 43800 | 43750 | 1467 |
| 289 | 20240614 | 144500 | 26171899000 | 43800 | 43800 | 43850 | 43750 | 3011 |
| 290 | 20240614 | 144400 | 26040054050 | 43800 | 43600 | 43800 | 43550 | 4559 |
| 291 | 20240614 | 144300 | 25840740750 | 43600 | 43700 | 43700 | 43550 | 2370 |
| 292 | 20240614 | 144200 | 25737256750 | 43650 | 43700 | 43700 | 43600 | 2593 |
| 293 | 20240614 | 144100 | 25624015450 | 43700 | 43700 | 43700 | 43650 | 1346 |
| 294 | 20240614 | 144000 | 25565227750 | 43650 | 43550 | 43700 | 43550 | 1373 |
| 295 | 20240614 | 143900 | 25505314200 | 43600 | 43600 | 43650 | 43500 | 1648 |
| 296 | 20240614 | 143800 | 25433509150 | 43600 | 43550 | 43650 | 43500 | 1699 |
| 297 | 20240614 | 143700 | 25359450200 | 43550 | 43250 | 43550 | 43200 | 2212 |
| 298 | 20240614 | 143600 | 25263456800 | 43250 | 43350 | 43350 | 43250 | 1106 |
| 299 | 20240614 | 143500 | 25215553700 | 43350 | 43200 | 43350 | 43200 | 1287 |
| 300 | 20240614 | 143400 | 25159881500 | 43200 | 43250 | 43250 | 43200 | 452 |
| 301 | 20240614 | 143300 | 25140336350 | 43300 | 43150 | 43300 | 43100 | 1441 |
| 302 | 20240614 | 143200 | 25078136950 | 43150 | 43150 | 43200 | 43100 | 1064 |
| 303 | 20240614 | 143100 | 25032213350 | 43150 | 43100 | 43200 | 43100 | 708 |
| 304 | 20240614 | 143000 | 25001653500 | 43100 | 43150 | 43200 | 43100 | 1273 |
| 305 | 20240614 | 142900 | 24946727200 | 43150 | 43100 | 43200 | 43100 | 575 |
| 306 | 20240614 | 142800 | 24921914100 | 43100 | 43150 | 43150 | 43100 | 990 |
| 307 | 20240614 | 142700 | 24879236850 | 43150 | 43200 | 43200 | 43050 | 923 |
| 308 | 20240614 | 142600 | 24839433800 | 43150 | 43100 | 43200 | 43100 | 949 |
| 309 | 20240614 | 142500 | 24798480800 | 43100 | 43000 | 43100 | 43000 | 901 |
| 310 | 20240614 | 142400 | 24759698050 | 43000 | 43000 | 43100 | 43000 | 2400 |
| 311 | 20240614 | 142300 | 24656468700 | 43000 | 43000 | 43050 | 43000 | 848 |
| 312 | 20240614 | 142200 | 24619973700 | 43050 | 43050 | 43050 | 43000 | 1545 |
| 313 | 20240614 | 142100 | 24553518700 | 43000 | 43150 | 43150 | 43000 | 2707 |
| 314 | 20240614 | 142000 | 24436993100 | 43150 | 43200 | 43200 | 43050 | 907 |
| 315 | 20240614 | 141900 | 24397915000 | 43100 | 43150 | 43200 | 43050 | 1033 |
| 316 | 20240614 | 141800 | 24353373700 | 43200 | 43100 | 43200 | 43100 | 903 |
| 317 | 20240614 | 141700 | 24314441800 | 43150 | 43100 | 43200 | 43100 | 673 |
| 318 | 20240614 | 141600 | 24285412900 | 43100 | 43100 | 43250 | 43100 | 580 |
| 319 | 20240614 | 141500 | 24260386450 | 43100 | 43100 | 43100 | 43050 | 1153 |
| 320 | 20240614 | 141400 | 24210730800 | 43100 | 43150 | 43200 | 43100 | 1138 |
| 321 | 20240614 | 141300 | 24161651800 | 43200 | 43200 | 43250 | 43100 | 756 |
| 322 | 20240614 | 141200 | 24129022000 | 43150 | 43250 | 43300 | 43150 | 953 |
| 323 | 20240614 | 141100 | 24087832400 | 43250 | 43300 | 43400 | 43250 | 616 |
| 324 | 20240614 | 141000 | 24061143000 | 43250 | 43300 | 43350 | 43250 | 1133 |
| 325 | 20240614 | 140900 | 24012110150 | 43250 | 43250 | 43300 | 43250 | 769 |
| 326 | 20240614 | 140800 | 23978839500 | 43300 | 43300 | 43350 | 43250 | 1241 |
| 327 | 20240614 | 140700 | 23925131900 | 43300 | 43250 | 43400 | 43250 | 567 |
| 328 | 20240614 | 140600 | 23900582900 | 43300 | 43250 | 43400 | 43250 | 1057 |
| 329 | 20240614 | 140500 | 23854817700 | 43250 | 43350 | 43400 | 43250 | 540 |
| 330 | 20240614 | 140400 | 23831418550 | 43300 | 43300 | 43500 | 43250 | 986 |
| 331 | 20240614 | 140300 | 23788655050 | 43250 | 43300 | 43400 | 43250 | 719 |
| 332 | 20240614 | 140200 | 23757515400 | 43300 | 43300 | 43400 | 43250 | 893 |
| 333 | 20240614 | 140100 | 23718861450 | 43350 | 43300 | 43400 | 43250 | 744 |
| 334 | 20240614 | 140000 | 23686650400 | 43350 | 43450 | 43500 | 43300 | 907 |
| 335 | 20240614 | 135900 | 23647301350 | 43450 | 43450 | 43550 | 43400 | 612 |
| 336 | 20240614 | 135800 | 23620704400 | 43500 | 43400 | 43500 | 43400 | 849 |
| 337 | 20240614 | 135700 | 23583812300 | 43450 | 43300 | 43450 | 43300 | 6368 |
| 338 | 20240614 | 135600 | 23307467500 | 43300 | 43300 | 43400 | 43250 | 1103 |
| 339 | 20240614 | 135500 | 23259662900 | 43300 | 43250 | 43350 | 43250 | 913 |
| 340 | 20240614 | 135400 | 23220125300 | 43300 | 43100 | 43300 | 43100 | 744 |
| 341 | 20240614 | 135300 | 23188005400 | 43100 | 43100 | 43250 | 43100 | 1039 |
| 342 | 20240614 | 135200 | 23143170250 | 43100 | 43150 | 43200 | 43050 | 724 |
| 343 | 20240614 | 135100 | 23111969700 | 43150 | 43200 | 43250 | 43150 | 1134 |
| 344 | 20240614 | 135000 | 23062962350 | 43200 | 43350 | 43350 | 43200 | 2703 |
| 345 | 20240614 | 134900 | 22946126250 | 43300 | 43350 | 43400 | 43250 | 833 |
| 346 | 20240614 | 134800 | 22910046000 | 43350 | 43400 | 43400 | 43350 | 1159 |
| 347 | 20240614 | 134700 | 22859774450 | 43350 | 43350 | 43400 | 43350 | 856 |
| 348 | 20240614 | 134600 | 22822652700 | 43350 | 43350 | 43400 | 43350 | 710 |
| 349 | 20240614 | 134500 | 22791864400 | 43350 | 43350 | 43400 | 43300 | 1236 |
| 350 | 20240614 | 134400 | 22738277050 | 43350 | 43250 | 43400 | 43200 | 778 |
| 351 | 20240614 | 134300 | 22704574050 | 43250 | 43350 | 43400 | 43150 | 817 |
| 352 | 20240614 | 134200 | 22669205200 | 43300 | 43250 | 43350 | 43150 | 1079 |
| 353 | 20240614 | 134100 | 22622510650 | 43300 | 43250 | 43300 | 43200 | 773 |
| 354 | 20240614 | 134000 | 22589096300 | 43250 | 43200 | 43300 | 43150 | 730 |
| 355 | 20240614 | 133900 | 22557559000 | 43150 | 43250 | 43250 | 43150 | 479 |
| 356 | 20240614 | 133800 | 22536879300 | 43300 | 43250 | 43300 | 43150 | 778 |
| 357 | 20240614 | 133700 | 22503234350 | 43250 | 43050 | 43300 | 43050 | 789 |
| 358 | 20240614 | 133600 | 22469174850 | 43100 | 43000 | 43100 | 42950 | 4554 |
| 359 | 20240614 | 133500 | 22273307550 | 43050 | 43050 | 43100 | 43000 | 752 |
| 360 | 20240614 | 133400 | 22240930550 | 43100 | 43100 | 43100 | 43050 | 706 |
| 361 | 20240614 | 133300 | 22210523550 | 43050 | 43100 | 43150 | 43050 | 2318 |
| 362 | 20240614 | 133200 | 22110616950 | 43150 | 43200 | 43200 | 43100 | 972 |
| 363 | 20240614 | 133100 | 22068686400 | 43200 | 43100 | 43200 | 43100 | 857 |
| 364 | 20240614 | 133000 | 22031722850 | 43100 | 43100 | 43200 | 43100 | 1135 |
| 365 | 20240614 | 132900 | 21982766800 | 43200 | 43150 | 43200 | 43100 | 939 |
| 366 | 20240614 | 132800 | 21942268000 | 43200 | 43150 | 43200 | 43100 | 1070 |
| 367 | 20240614 | 132700 | 21896106400 | 43150 | 43100 | 43150 | 43100 | 1070 |
| 368 | 20240614 | 132600 | 21849983550 | 43100 | 43200 | 43200 | 43100 | 2614 |
| 369 | 20240614 | 132500 | 21737196400 | 43150 | 43200 | 43250 | 43150 | 1187 |
| 370 | 20240614 | 132400 | 21685944300 | 43150 | 43250 | 43250 | 43150 | 1061 |
| 371 | 20240614 | 132300 | 21640132450 | 43250 | 43200 | 43250 | 43200 | 864 |
| 372 | 20240614 | 132200 | 21602803350 | 43250 | 43250 | 43300 | 43200 | 1685 |
| 373 | 20240614 | 132100 | 21529981500 | 43250 | 43300 | 43400 | 43250 | 619 |
| 374 | 20240614 | 132000 | 21503180450 | 43350 | 43350 | 43400 | 43250 | 983 |
| 375 | 20240614 | 131900 | 21460604150 | 43350 | 43400 | 43450 | 43350 | 713 |
| 376 | 20240614 | 131800 | 21429659400 | 43450 | 43450 | 43450 | 43400 | 1243 |
| 377 | 20240614 | 131700 | 21375678050 | 43500 | 43450 | 43500 | 43450 | 532 |
| 378 | 20240614 | 131600 | 21352551350 | 43450 | 43500 | 43550 | 43450 | 321 |
| 379 | 20240614 | 131500 | 21338591700 | 43550 | 43600 | 43600 | 43550 | 890 |
| 380 | 20240614 | 131400 | 21299812650 | 43600 | 43500 | 43650 | 43400 | 1431 |
| 381 | 20240614 | 131300 | 21237613850 | 43500 | 43650 | 43650 | 43450 | 1080 |
| 382 | 20240614 | 131200 | 21190578050 | 43700 | 43750 | 43750 | 43650 | 1415 |
| 383 | 20240614 | 131100 | 21128747500 | 43750 | 43850 | 43900 | 43750 | 1736 |
| 384 | 20240614 | 131000 | 21052700400 | 43850 | 43900 | 43900 | 43850 | 1101 |
| 385 | 20240614 | 130900 | 21004395350 | 43900 | 43550 | 43900 | 43550 | 2777 |
| 386 | 20240614 | 130800 | 20882969600 | 43650 | 43450 | 43650 | 43450 | 1908 |
| 387 | 20240614 | 130700 | 20799819250 | 43500 | 43400 | 43500 | 43400 | 664 |
| 388 | 20240614 | 130600 | 20770976850 | 43450 | 43450 | 43450 | 43350 | 1067 |
| 389 | 20240614 | 130500 | 20724666650 | 43400 | 43300 | 43400 | 43300 | 592 |
| 390 | 20240614 | 130400 | 20699005900 | 43300 | 43250 | 43300 | 43250 | 374 |
| 391 | 20240614 | 130300 | 20682816950 | 43250 | 43200 | 43300 | 43150 | 1718 |
| 392 | 20240614 | 130200 | 20608580500 | 43200 | 43200 | 43200 | 43150 | 207 |
| 393 | 20240614 | 130100 | 20599645150 | 43200 | 43200 | 43200 | 43150 | 516 |
| 394 | 20240614 | 130000 | 20577356600 | 43150 | 43150 | 43250 | 43150 | 880 |
| 395 | 20240614 | 125900 | 20539342500 | 43200 | 43200 | 43200 | 43150 | 266 |
| 396 | 20240614 | 125800 | 20527858950 | 43200 | 43150 | 43200 | 43150 | 327 |
| 397 | 20240614 | 125700 | 20513736800 | 43200 | 43150 | 43200 | 43100 | 502 |
| 398 | 20240614 | 125600 | 20492073750 | 43150 | 43150 | 43200 | 43150 | 235 |
| 399 | 20240614 | 125500 | 20481928600 | 43150 | 43200 | 43200 | 43150 | 150 |
| 400 | 20240614 | 125400 | 20475454100 | 43150 | 43150 | 43200 | 43100 | 549 |
| 401 | 20240614 | 125300 | 20451767200 | 43150 | 43200 | 43200 | 43150 | 214 |
| 402 | 20240614 | 125200 | 20442523050 | 43200 | 43200 | 43200 | 43150 | 409 |
| 403 | 20240614 | 125100 | 20424862150 | 43150 | 43150 | 43150 | 43100 | 1013 |
| 404 | 20240614 | 125000 | 20381168900 | 43150 | 43100 | 43150 | 43100 | 373 |
| 405 | 20240614 | 124900 | 20365079250 | 43150 | 43150 | 43200 | 43150 | 377 |
| 406 | 20240614 | 124800 | 20348811650 | 43100 | 43050 | 43150 | 43000 | 677 |
| 407 | 20240614 | 124700 | 20319648000 | 43100 | 42950 | 43100 | 42950 | 539 |
| 408 | 20240614 | 124600 | 20296470250 | 43000 | 43000 | 43000 | 42950 | 206 |
| 409 | 20240614 | 124500 | 20287618550 | 43000 | 42900 | 43000 | 42900 | 409 |
| 410 | 20240614 | 124400 | 20270049100 | 42950 | 42900 | 42950 | 42800 | 307 |
| 411 | 20240614 | 124300 | 20256885600 | 42850 | 42850 | 42900 | 42850 | 314 |
| 412 | 20240614 | 124200 | 20243430650 | 42800 | 42850 | 42850 | 42800 | 319 |
| 413 | 20240614 | 124100 | 20229763700 | 42850 | 42850 | 42900 | 42850 | 345 |
| 414 | 20240614 | 124000 | 20214968250 | 42800 | 42800 | 42900 | 42800 | 216 |
| 415 | 20240614 | 123900 | 20205716950 | 42800 | 42800 | 42850 | 42800 | 842 |
| 416 | 20240614 | 123800 | 20169657450 | 42800 | 42650 | 42800 | 42650 | 395 |
| 417 | 20240614 | 123700 | 20152775750 | 42600 | 42600 | 42600 | 42550 | 8917 |
| 418 | 20240614 | 123600 | 19772976750 | 42600 | 42650 | 42700 | 42600 | 493 |
| 419 | 20240614 | 123500 | 19751960500 | 42650 | 42650 | 42650 | 42650 | 1085 |
| 420 | 20240614 | 123400 | 19705685250 | 42650 | 42650 | 42700 | 42650 | 654 |
| 421 | 20240614 | 123300 | 19677786000 | 42650 | 42650 | 42700 | 42650 | 597 |
| 422 | 20240614 | 123200 | 19652311050 | 42650 | 42650 | 42700 | 42650 | 326 |
| 423 | 20240614 | 123100 | 19638403400 | 42700 | 42750 | 42750 | 42700 | 831 |
| 424 | 20240614 | 123000 | 19602916600 | 42700 | 42700 | 42750 | 42700 | 1421 |
| 425 | 20240614 | 122900 | 19542239400 | 42700 | 42750 | 42750 | 42700 | 2003 |
| 426 | 20240614 | 122800 | 19456655050 | 42750 | 42800 | 42800 | 42750 | 220 |
| 427 | 20240614 | 122700 | 19447247050 | 42750 | 42800 | 42850 | 42750 | 1873 |
| 428 | 20240614 | 122600 | 19367085600 | 42800 | 42800 | 42850 | 42800 | 1414 |
| 429 | 20240614 | 122500 | 19306562050 | 42800 | 42800 | 42850 | 42800 | 448 |
| 430 | 20240614 | 122400 | 19287376650 | 42850 | 42850 | 42850 | 42800 | 508 |
| 431 | 20240614 | 122300 | 19265629700 | 42800 | 42800 | 42850 | 42800 | 174 |
| 432 | 20240614 | 122200 | 19258179900 | 42850 | 42850 | 42850 | 42800 | 120 |
| 433 | 20240614 | 122100 | 19253043750 | 42850 | 42850 | 42900 | 42800 | 278 |
| 434 | 20240614 | 122000 | 19241139550 | 42850 | 42900 | 42900 | 42850 | 813 |
| 435 | 20240614 | 121900 | 19206299450 | 42850 | 42900 | 42900 | 42850 | 58 |
| 436 | 20240614 | 121800 | 19203814050 | 42850 | 42850 | 42900 | 42850 | 506 |
| 437 | 20240614 | 121700 | 19182123950 | 42850 | 42850 | 42850 | 42850 | 24 |
| 438 | 20240614 | 121600 | 19181095550 | 42800 | 42850 | 42900 | 42800 | 3215 |
| 439 | 20240614 | 121500 | 19043467550 | 42850 | 42850 | 42900 | 42800 | 550 |
| 440 | 20240614 | 121400 | 19019908250 | 42800 | 42850 | 42900 | 42800 | 535 |
| 441 | 20240614 | 121300 | 18996981450 | 42850 | 42850 | 42900 | 42850 | 488 |
| 442 | 20240614 | 121200 | 18976066500 | 42850 | 42900 | 42900 | 42850 | 342 |
| 443 | 20240614 | 121100 | 18961411100 | 42900 | 42900 | 42900 | 42850 | 195 |
| 444 | 20240614 | 121000 | 18953046550 | 42850 | 42900 | 42900 | 42850 | 2759 |
| 445 | 20240614 | 120900 | 18834820350 | 42850 | 42850 | 42900 | 42850 | 1484 |
| 446 | 20240614 | 120800 | 18771170200 | 42900 | 42900 | 42900 | 42850 | 517 |
| 447 | 20240614 | 120700 | 18749000450 | 42900 | 42900 | 42900 | 42850 | 504 |
| 448 | 20240614 | 120600 | 18727395300 | 42900 | 42850 | 42900 | 42850 | 490 |
| 449 | 20240614 | 120500 | 18706395650 | 42850 | 42900 | 42900 | 42850 | 578 |
| 450 | 20240614 | 120400 | 18681620300 | 42850 | 42900 | 42900 | 42850 | 286 |
| 451 | 20240614 | 120300 | 18669361100 | 42900 | 42850 | 42900 | 42850 | 489 |
| 452 | 20240614 | 120200 | 18648403700 | 42850 | 42900 | 42950 | 42850 | 295 |
| 453 | 20240614 | 120100 | 18635755300 | 42900 | 42900 | 42950 | 42900 | 212 |
| 454 | 20240614 | 120000 | 18626659700 | 42900 | 42900 | 42950 | 42900 | 511 |
| 455 | 20240614 | 115900 | 18604735350 | 42900 | 42950 | 43000 | 42850 | 518 |
| 456 | 20240614 | 115800 | 18582501200 | 43000 | 42950 | 43000 | 42850 | 433 |
| 457 | 20240614 | 115700 | 18563907850 | 42950 | 42850 | 42950 | 42800 | 712 |
| 458 | 20240614 | 115600 | 18533384300 | 42850 | 42850 | 42850 | 42850 | 125 |
| 459 | 20240614 | 115500 | 18528028050 | 42850 | 42850 | 42900 | 42800 | 449 |
| 460 | 20240614 | 115400 | 18508790400 | 42850 | 42850 | 42850 | 42800 | 883 |
| 461 | 20240614 | 115300 | 18470977250 | 42850 | 42900 | 42900 | 42850 | 425 |
| 462 | 20240614 | 115200 | 18452755850 | 42900 | 42850 | 42900 | 42850 | 548 |
| 463 | 20240614 | 115100 | 18429271250 | 42850 | 42850 | 42900 | 42850 | 386 |
| 464 | 20240614 | 115000 | 18412718850 | 42950 | 42850 | 42950 | 42800 | 406 |
| 465 | 20240614 | 114900 | 18395309100 | 42850 | 42850 | 42850 | 42800 | 503 |
| 466 | 20240614 | 114800 | 18373777050 | 42850 | 42900 | 42900 | 42800 | 459 |
| 467 | 20240614 | 114700 | 18354107800 | 42850 | 42850 | 42900 | 42800 | 989 |
| 468 | 20240614 | 114600 | 18311733350 | 42850 | 42900 | 42900 | 42800 | 319 |
| 469 | 20240614 | 114500 | 18298070350 | 42900 | 42850 | 42900 | 42800 | 754 |
| 470 | 20240614 | 114400 | 18265760350 | 42850 | 42850 | 42850 | 42800 | 719 |
| 471 | 20240614 | 114300 | 18234954200 | 42800 | 42800 | 42850 | 42800 | 257 |
| 472 | 20240614 | 114200 | 18223953750 | 42800 | 42800 | 42850 | 42800 | 837 |
| 473 | 20240614 | 114100 | 18188127650 | 42800 | 42800 | 42850 | 42800 | 469 |
| 474 | 20240614 | 114000 | 18168054300 | 42800 | 42800 | 42850 | 42800 | 338 |
| 475 | 20240614 | 113900 | 18153579100 | 42800 | 42850 | 42850 | 42800 | 1640 |
| 476 | 20240614 | 113800 | 18083321250 | 42850 | 42900 | 42900 | 42850 | 335 |
| 477 | 20240614 | 113700 | 18068965550 | 42900 | 42900 | 42950 | 42850 | 352 |
| 478 | 20240614 | 113600 | 18053862200 | 42900 | 42950 | 42950 | 42900 | 311 |
| 479 | 20240614 | 113500 | 18040520000 | 42950 | 42950 | 42950 | 42900 | 440 |
| 480 | 20240614 | 113400 | 18021624200 | 42950 | 42900 | 42950 | 42850 | 745 |
| 481 | 20240614 | 113300 | 17989683300 | 42850 | 42900 | 42900 | 42850 | 563 |
| 482 | 20240614 | 113200 | 17965542950 | 42900 | 42900 | 42900 | 42850 | 262 |
| 483 | 20240614 | 113100 | 17954312100 | 42850 | 42950 | 42950 | 42850 | 1432 |
| 484 | 20240614 | 113000 | 17892911150 | 42950 | 42950 | 42950 | 42900 | 1049 |
| 485 | 20240614 | 112900 | 17847866200 | 43000 | 43000 | 43000 | 42950 | 517 |
| 486 | 20240614 | 112800 | 17825640500 | 42950 | 42950 | 43000 | 42950 | 165 |
| 487 | 20240614 | 112700 | 17818553550 | 42950 | 42950 | 43000 | 42950 | 324 |
| 488 | 20240614 | 112600 | 17804634250 | 42950 | 43000 | 43000 | 42950 | 710 |
| 489 | 20240614 | 112500 | 17774136150 | 42950 | 43000 | 43000 | 42950 | 290 |
| 490 | 20240614 | 112400 | 17761677200 | 42950 | 43000 | 43000 | 42900 | 318 |
| 491 | 20240614 | 112300 | 17748013300 | 42950 | 43000 | 43000 | 42950 | 357 |
| 492 | 20240614 | 112200 | 17732677600 | 42950 | 42950 | 43000 | 42900 | 472 |
| 493 | 20240614 | 112100 | 17712409200 | 42950 | 43000 | 43000 | 42900 | 1191 |
| 494 | 20240614 | 112000 | 17661259750 | 42950 | 43000 | 43000 | 42950 | 423 |
| 495 | 20240614 | 111900 | 17643071750 | 43000 | 43000 | 43050 | 42950 | 348 |
| 496 | 20240614 | 111800 | 17628112800 | 43050 | 43050 | 43100 | 42950 | 1322 |
| 497 | 20240614 | 111700 | 17571238900 | 43050 | 43050 | 43100 | 43050 | 491 |
| 498 | 20240614 | 111600 | 17550096500 | 43050 | 43050 | 43100 | 43050 | 274 |
| 499 | 20240614 | 111500 | 17538296000 | 43050 | 43100 | 43100 | 43000 | 383 |
| 500 | 20240614 | 111400 | 17521802800 | 43050 | 43050 | 43300 | 42950 | 2523 |
| 501 | 20240614 | 111300 | 17413281600 | 43050 | 43150 | 43150 | 43050 | 1400 |
| 502 | 20240614 | 111200 | 17352985450 | 43100 | 43250 | 43250 | 43050 | 1511 |
| 503 | 20240614 | 111100 | 17287780600 | 43250 | 43250 | 43300 | 43200 | 1516 |
| 504 | 20240614 | 111000 | 17222224800 | 43200 | 43350 | 43350 | 43100 | 320 |
| 505 | 20240614 | 110900 | 17208412200 | 43350 | 43100 | 43600 | 43050 | 25240 |
| 506 | 20240614 | 110800 | 16111069850 | 43100 | 43100 | 43150 | 43100 | 227 |
| 507 | 20240614 | 110700 | 16101279050 | 43100 | 43100 | 43150 | 43100 | 638 |
| 508 | 20240614 | 110600 | 16073780800 | 43050 | 43150 | 43200 | 43050 | 1084 |
| 509 | 20240614 | 110500 | 16027062350 | 43150 | 43150 | 43150 | 43100 | 380 |
| 510 | 20240614 | 110400 | 16010670850 | 43150 | 43100 | 43150 | 43100 | 155 |
| 511 | 20240614 | 110300 | 16003987100 | 43050 | 43050 | 43100 | 43050 | 712 |
| 512 | 20240614 | 110200 | 15973330150 | 43050 | 43000 | 43050 | 43000 | 702 |
| 513 | 20240614 | 110100 | 15943123900 | 43000 | 43150 | 43200 | 43000 | 1266 |
| 514 | 20240614 | 110000 | 15888617650 | 43200 | 43350 | 43350 | 43150 | 780 |
| 515 | 20240614 | 105900 | 15854904550 | 43300 | 43400 | 43400 | 43300 | 944 |
| 516 | 20240614 | 105800 | 15814004450 | 43350 | 43350 | 43400 | 43250 | 721 |
| 517 | 20240614 | 105700 | 15782750950 | 43350 | 43300 | 43400 | 43300 | 1029 |
| 518 | 20240614 | 105600 | 15738148500 | 43250 | 43300 | 43300 | 43200 | 529 |
| 519 | 20240614 | 105500 | 15715265750 | 43300 | 43250 | 43300 | 43150 | 477 |
| 520 | 20240614 | 105400 | 15694650950 | 43200 | 43100 | 43200 | 43050 | 949 |
| 521 | 20240614 | 105300 | 15653715600 | 43100 | 43050 | 43150 | 43050 | 8894 |
| 522 | 20240614 | 105200 | 15270391700 | 43100 | 43050 | 43100 | 42950 | 1715 |
| 523 | 20240614 | 105100 | 15196541150 | 43050 | 43000 | 43050 | 42950 | 1066 |
| 524 | 20240614 | 105000 | 15150711150 | 43000 | 42950 | 43050 | 42950 | 594 |
| 525 | 20240614 | 104900 | 15125177000 | 43000 | 42950 | 43050 | 42950 | 1714 |
| 526 | 20240614 | 104800 | 15051464750 | 42950 | 43050 | 43050 | 42900 | 1174 |
| 527 | 20240614 | 104700 | 15001002850 | 43050 | 43050 | 43050 | 42950 | 2222 |
| 528 | 20240614 | 104600 | 14905454750 | 43050 | 42550 | 43050 | 42450 | 3484 |
| 529 | 20240614 | 104500 | 14756683150 | 42550 | 42350 | 42550 | 42300 | 18245 |
| 530 | 20240614 | 104400 | 13983956500 | 42350 | 42700 | 42700 | 42350 | 10916 |
| 531 | 20240614 | 104300 | 13520013800 | 42700 | 42950 | 42950 | 42650 | 8700 |
| 532 | 20240614 | 104200 | 13147407800 | 42900 | 43000 | 43000 | 42900 | 1782 |
| 533 | 20240614 | 104100 | 13070911600 | 42950 | 43000 | 43000 | 42950 | 1905 |
| 534 | 20240614 | 104000 | 12989085750 | 43000 | 43050 | 43100 | 43000 | 6735 |
| 535 | 20240614 | 103900 | 12699338450 | 43100 | 43150 | 43150 | 43050 | 1371 |
| 536 | 20240614 | 103800 | 12640246600 | 43150 | 43100 | 43200 | 43050 | 996 |
| 537 | 20240614 | 103700 | 12597295700 | 43100 | 43050 | 43150 | 43050 | 1429 |
| 538 | 20240614 | 103600 | 12535709350 | 43050 | 43050 | 43100 | 43000 | 2711 |
| 539 | 20240614 | 103500 | 12419092850 | 43050 | 43050 | 43100 | 42950 | 3540 |
| 540 | 20240614 | 103400 | 12266838800 | 43050 | 43050 | 43050 | 43000 | 2787 |
| 541 | 20240614 | 103300 | 12146871850 | 43050 | 43000 | 43050 | 43000 | 2215 |
| 542 | 20240614 | 103200 | 12051611300 | 43050 | 43000 | 43050 | 43000 | 1582 |
| 543 | 20240614 | 103100 | 11983571750 | 43000 | 43100 | 43100 | 43000 | 2151 |
| 544 | 20240614 | 103000 | 11891010600 | 43100 | 43100 | 43100 | 43000 | 5500 |
| 545 | 20240614 | 102900 | 11654116300 | 43100 | 43150 | 43150 | 43100 | 1261 |
| 546 | 20240614 | 102800 | 11599753150 | 43150 | 43150 | 43150 | 43100 | 2005 |
| 547 | 20240614 | 102700 | 11513309100 | 43100 | 43200 | 43250 | 43100 | 6150 |
| 548 | 20240614 | 102600 | 11247870400 | 43200 | 43400 | 43400 | 43200 | 10564 |
| 549 | 20240614 | 102500 | 10790323250 | 43400 | 43550 | 43550 | 43350 | 7116 |
| 550 | 20240614 | 102400 | 10481043100 | 43500 | 43600 | 43600 | 43500 | 3220 |
| 551 | 20240614 | 102300 | 10340812350 | 43550 | 43600 | 43600 | 43550 | 522 |
| 552 | 20240614 | 102200 | 10318063950 | 43550 | 43650 | 43700 | 43550 | 5774 |
| 553 | 20240614 | 102100 | 10066156550 | 43650 | 43650 | 43700 | 43650 | 1305 |
| 554 | 20240614 | 102000 | 10009173100 | 43650 | 43700 | 43700 | 43650 | 455 |
| 555 | 20240614 | 101900 | 9989303350 | 43650 | 43700 | 43750 | 43650 | 994 |
| 556 | 20240614 | 101800 | 9945873200 | 43750 | 43800 | 43800 | 43700 | 968 |
| 557 | 20240614 | 101700 | 9903534750 | 43750 | 43800 | 43800 | 43750 | 1444 |
| 558 | 20240614 | 101600 | 9840301500 | 43800 | 43850 | 43850 | 43800 | 1191 |
| 559 | 20240614 | 101500 | 9788095150 | 43850 | 43850 | 43900 | 43850 | 756 |
| 560 | 20240614 | 101400 | 9754936450 | 43850 | 43900 | 43900 | 43850 | 360 |
| 561 | 20240614 | 101300 | 9739140300 | 43900 | 44150 | 44150 | 43900 | 607 |
| 562 | 20240614 | 101200 | 9712482300 | 44000 | 43900 | 44150 | 43900 | 486 |
| 563 | 20240614 | 101100 | 9691121700 | 43900 | 44000 | 44000 | 43900 | 649 |
| 564 | 20240614 | 101000 | 9662604150 | 44000 | 44100 | 44150 | 44000 | 1684 |
| 565 | 20240614 | 100900 | 9588408950 | 44100 | 44200 | 44250 | 44100 | 616 |
| 566 | 20240614 | 100800 | 9561206300 | 44200 | 44250 | 44250 | 44200 | 1706 |
| 567 | 20240614 | 100700 | 9485793650 | 44300 | 44300 | 44300 | 44200 | 2344 |
| 568 | 20240614 | 100600 | 9382000400 | 44300 | 44350 | 44500 | 44300 | 3395 |
| 569 | 20240614 | 100500 | 9231390050 | 44350 | 44400 | 44400 | 44350 | 1195 |
| 570 | 20240614 | 100400 | 9178389550 | 44400 | 44350 | 44400 | 44350 | 1051 |
| 571 | 20240614 | 100300 | 9131744500 | 44400 | 44350 | 44450 | 44350 | 2028 |
| 572 | 20240614 | 100200 | 9041722250 | 44400 | 44400 | 44450 | 44350 | 1227 |
| 573 | 20240614 | 100100 | 8987231250 | 44400 | 44350 | 44450 | 44300 | 3270 |
| 574 | 20240614 | 100000 | 8842125650 | 44300 | 44200 | 44300 | 44150 | 2871 |
| 575 | 20240614 | 095900 | 8715067400 | 44200 | 44100 | 44200 | 44050 | 1062 |
| 576 | 20240614 | 095800 | 8668195350 | 44050 | 44050 | 44100 | 44000 | 1383 |
| 577 | 20240614 | 095700 | 8607263000 | 44050 | 44050 | 44150 | 44000 | 2862 |
| 578 | 20240614 | 095600 | 8481181500 | 44000 | 44050 | 44050 | 44000 | 374 |
| 579 | 20240614 | 095500 | 8464715400 | 44000 | 44100 | 44100 | 43950 | 652 |
| 580 | 20240614 | 095400 | 8436018650 | 44100 | 44050 | 44100 | 44050 | 425 |
| 581 | 20240614 | 095300 | 8417280750 | 44050 | 44000 | 44100 | 43950 | 1765 |
| 582 | 20240614 | 095200 | 8339567750 | 43950 | 43950 | 43950 | 43850 | 1765 |
| 583 | 20240614 | 095100 | 8262016100 | 43950 | 44000 | 44000 | 43950 | 498 |
| 584 | 20240614 | 095000 | 8240109100 | 44000 | 44050 | 44100 | 44000 | 1644 |
| 585 | 20240614 | 094900 | 8167739000 | 44050 | 44050 | 44100 | 44050 | 555 |
| 586 | 20240614 | 094800 | 8143274300 | 44100 | 44100 | 44100 | 44050 | 823 |
| 587 | 20240614 | 094700 | 8106989450 | 44100 | 44050 | 44100 | 44000 | 784 |
| 588 | 20240614 | 094600 | 8072446400 | 44000 | 43900 | 44050 | 43900 | 2405 |
| 589 | 20240614 | 094500 | 7966732900 | 43900 | 43850 | 43900 | 43850 | 553 |
| 590 | 20240614 | 094400 | 7942470850 | 43800 | 43750 | 43850 | 43700 | 348 |
| 591 | 20240614 | 094300 | 7927227600 | 43700 | 43600 | 43750 | 43550 | 3394 |
| 592 | 20240614 | 094200 | 7778947750 | 43600 | 43700 | 43700 | 43550 | 1939 |
| 593 | 20240614 | 094100 | 7694389650 | 43650 | 43800 | 43800 | 43650 | 1688 |
| 594 | 20240614 | 094000 | 7620533750 | 43800 | 43900 | 43900 | 43750 | 554 |
| 595 | 20240614 | 093900 | 7596251850 | 43900 | 43950 | 43950 | 43850 | 934 |
| 596 | 20240614 | 093800 | 7555255050 | 43900 | 44000 | 44000 | 43850 | 1894 |
| 597 | 20240614 | 093700 | 7472104350 | 44000 | 43700 | 44050 | 43700 | 3506 |
| 598 | 20240614 | 093600 | 7318497250 | 43700 | 43700 | 43700 | 43650 | 2398 |
| 599 | 20240614 | 093500 | 7213729050 | 43700 | 43500 | 43700 | 43500 | 11947 |
| 600 | 20240614 | 093400 | 6692795850 | 43500 | 43550 | 43550 | 43500 | 703 |
| 601 | 20240614 | 093300 | 6662194600 | 43550 | 43550 | 43550 | 43500 | 1516 |
| 602 | 20240614 | 093200 | 6596216050 | 43550 | 43600 | 43650 | 43550 | 1944 |
| 603 | 20240614 | 093100 | 6511504050 | 43650 | 43600 | 43650 | 43600 | 827 |
| 604 | 20240614 | 093000 | 6475439350 | 43650 | 43650 | 43650 | 43600 | 3739 |
| 605 | 20240614 | 092900 | 6312357300 | 43650 | 43750 | 43750 | 43650 | 3789 |
| 606 | 20240614 | 092800 | 6146750000 | 43800 | 43850 | 43850 | 43700 | 19694 |
| 607 | 20240614 | 092700 | 5284429450 | 43800 | 43850 | 43850 | 43800 | 1821 |
| 608 | 20240614 | 092600 | 5204592500 | 43850 | 44050 | 44050 | 43850 | 2432 |
| 609 | 20240614 | 092500 | 5097705500 | 44050 | 44200 | 44200 | 44050 | 1392 |
| 610 | 20240614 | 092400 | 5036282650 | 44150 | 44250 | 44300 | 44150 | 2267 |
| 611 | 20240614 | 092300 | 4936059600 | 44250 | 44300 | 44350 | 44250 | 1200 |
| 612 | 20240614 | 092200 | 4882891700 | 44350 | 44200 | 44350 | 44150 | 10266 |
| 613 | 20240614 | 092100 | 4428691250 | 44200 | 44200 | 44200 | 44150 | 1957 |
| 614 | 20240614 | 092000 | 4342215050 | 44200 | 44300 | 44350 | 44200 | 1995 |
| 615 | 20240614 | 091900 | 4253876350 | 44300 | 44100 | 44400 | 44050 | 14508 |
| 616 | 20240614 | 091800 | 3612205000 | 44100 | 43850 | 44100 | 43850 | 13959 |
| 617 | 20240614 | 091700 | 2998173050 | 43800 | 43750 | 43800 | 43750 | 4912 |
| 618 | 20240614 | 091600 | 2783080600 | 43800 | 43900 | 43950 | 43800 | 1924 |
| 619 | 20240614 | 091500 | 2698690900 | 43950 | 43750 | 43950 | 43750 | 4433 |
| 620 | 20240614 | 091400 | 2504322800 | 43750 | 43800 | 43800 | 43750 | 1791 |
| 621 | 20240614 | 091300 | 2425885200 | 43800 | 43850 | 43900 | 43800 | 815 |
| 622 | 20240614 | 091200 | 2390159250 | 43850 | 43850 | 43850 | 43800 | 2295 |
| 623 | 20240614 | 091100 | 2289556500 | 43850 | 44000 | 44000 | 43850 | 666 |
| 624 | 20240614 | 091000 | 2260333400 | 44000 | 43700 | 44000 | 43650 | 2267 |
| 625 | 20240614 | 090900 | 2161005650 | 43700 | 43850 | 43900 | 43650 | 4034 |
| 626 | 20240614 | 090800 | 1984670250 | 43850 | 43800 | 43950 | 43750 | 1687 |
| 627 | 20240614 | 090700 | 1910726650 | 43750 | 43800 | 43850 | 43600 | 1916 |
| 628 | 20240614 | 090600 | 1827026900 | 43800 | 43950 | 44050 | 43800 | 11280 |
| 629 | 20240614 | 090500 | 1331073500 | 43950 | 43700 | 43950 | 43700 | 2732 |
| 630 | 20240614 | 090400 | 1211255100 | 43700 | 43200 | 43750 | 43200 | 6191 |
| 631 | 20240614 | 090300 | 943186700 | 43250 | 43350 | 43350 | 43050 | 9450 |
| 632 | 20240614 | 090200 | 535337400 | 43300 | 43450 | 43450 | 43300 | 2807 |
| 633 | 20240614 | 090100 | 413637100 | 43450 | 43450 | 43500 | 43400 | 3453 |
| 634 | 20240614 | 090000 | 263545050 | 43500 | 43800 | 43800 | 43500 | 5409 |