31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 184500 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 2729 |
| 3 | 20240614 | 184400 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20240614 | 184300 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20240614 | 184200 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20240614 | 184100 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20240614 | 184000 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20240614 | 183900 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20240614 | 183800 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20240614 | 183700 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20240614 | 183600 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20240614 | 183500 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20240614 | 183400 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20240614 | 183300 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20240614 | 183200 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20240614 | 183100 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20240614 | 183000 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20240614 | 182900 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20240614 | 182800 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20240614 | 182700 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20240614 | 182600 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20240614 | 182500 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20240614 | 182400 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20240614 | 182300 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20240614 | 182200 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20240614 | 182100 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20240614 | 182000 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20240614 | 181900 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20240614 | 181800 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20240614 | 181700 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20240614 | 181600 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20240614 | 181500 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 2729 |
| 33 | 20240614 | 181400 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20240614 | 181300 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20240614 | 181200 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20240614 | 181100 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20240614 | 181000 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20240614 | 180900 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20240614 | 180800 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20240614 | 180700 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20240614 | 180600 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20240614 | 180500 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20240614 | 180400 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20240614 | 180300 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20240614 | 180200 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20240614 | 180100 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20240614 | 180000 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20240614 | 175900 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20240614 | 175800 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20240614 | 175700 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20240614 | 175600 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20240614 | 175500 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20240614 | 175400 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20240614 | 175300 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20240614 | 175200 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20240614 | 175100 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20240614 | 175000 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20240614 | 174900 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20240614 | 174800 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20240614 | 174700 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20240614 | 174600 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20240614 | 174500 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 2729 |
| 63 | 20240614 | 174400 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20240614 | 174300 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20240614 | 174200 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20240614 | 174100 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20240614 | 174000 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20240614 | 173900 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20240614 | 173800 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20240614 | 173700 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20240614 | 173600 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20240614 | 173500 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20240614 | 173400 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20240614 | 173300 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20240614 | 173200 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20240614 | 173100 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20240614 | 173000 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20240614 | 172900 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20240614 | 172800 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20240614 | 172700 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20240614 | 172600 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20240614 | 172500 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20240614 | 172400 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20240614 | 172300 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20240614 | 172200 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20240614 | 172100 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20240614 | 172000 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20240614 | 171900 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20240614 | 171800 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20240614 | 171700 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20240614 | 171600 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20240614 | 171500 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 2729 |
| 93 | 20240614 | 171400 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20240614 | 171300 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20240614 | 171200 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20240614 | 171100 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20240614 | 171000 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20240614 | 170900 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20240614 | 170800 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20240614 | 170700 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20240614 | 170600 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20240614 | 170500 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20240614 | 170400 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20240614 | 170300 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20240614 | 170200 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20240614 | 170100 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20240614 | 170000 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20240614 | 165900 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20240614 | 165800 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20240614 | 165700 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20240614 | 165600 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20240614 | 165500 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20240614 | 165400 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20240614 | 165300 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20240614 | 165200 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20240614 | 165100 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20240614 | 165000 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20240614 | 164900 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20240614 | 164800 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20240614 | 164700 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20240614 | 164600 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20240614 | 164500 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 2729 |
| 123 | 20240614 | 164400 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20240614 | 164300 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20240614 | 164200 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20240614 | 164100 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20240614 | 164000 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20240614 | 163900 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20240614 | 163800 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20240614 | 163700 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20240614 | 163600 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20240614 | 163500 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20240614 | 163400 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20240614 | 163300 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20240614 | 163200 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20240614 | 163100 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20240614 | 163000 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20240614 | 162900 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20240614 | 162800 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20240614 | 162700 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20240614 | 162600 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20240614 | 162500 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20240614 | 162400 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20240614 | 162300 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20240614 | 162200 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20240614 | 162100 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20240614 | 162000 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20240614 | 161900 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20240614 | 161800 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20240614 | 161700 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20240614 | 161600 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20240614 | 161500 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 2729 |
| 153 | 20240614 | 161400 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20240614 | 161300 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20240614 | 161200 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20240614 | 161100 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20240614 | 161000 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20240614 | 160900 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20240614 | 160800 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20240614 | 160700 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20240614 | 160600 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20240614 | 160500 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20240614 | 160400 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20240614 | 160300 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20240614 | 160200 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20240614 | 160100 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20240614 | 160000 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20240614 | 155900 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20240614 | 155800 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20240614 | 155700 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20240614 | 155600 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20240614 | 155500 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20240614 | 155400 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20240614 | 155300 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20240614 | 155200 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20240614 | 155100 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20240614 | 155000 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20240614 | 154900 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20240614 | 154800 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20240614 | 154700 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20240614 | 154600 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20240614 | 154500 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 2729 |
| 183 | 20240614 | 154400 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20240614 | 154300 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20240614 | 154200 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20240614 | 154100 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20240614 | 154000 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20240614 | 153900 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20240614 | 153800 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20240614 | 153700 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20240614 | 153600 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20240614 | 153500 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20240614 | 153400 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20240614 | 153300 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20240614 | 153200 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20240614 | 153100 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20240614 | 153000 | 5015446600 | 39700 | 39700 | 39700 | 39700 | 2729 |
| 198 | 20240614 | 152900 | 4907105300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20240614 | 152800 | 4907105300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20240614 | 152700 | 4907105300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20240614 | 152600 | 4907105300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20240614 | 152500 | 4907105300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20240614 | 152400 | 4907105300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20240614 | 152300 | 4907105300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20240614 | 152200 | 4907105300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20240614 | 152100 | 4907105300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20240614 | 152000 | 4907105300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20240614 | 151900 | 4907105300 | 39700 | 39800 | 39800 | 39700 | 586 |
| 209 | 20240614 | 151800 | 4883806550 | 39850 | 39800 | 39850 | 39800 | 349 |
| 210 | 20240614 | 151700 | 4869912650 | 39850 | 39850 | 39900 | 39850 | 537 |
| 211 | 20240614 | 151600 | 4848512900 | 39850 | 39850 | 39850 | 39850 | 75 |
| 212 | 20240614 | 151500 | 4845524150 | 39900 | 39900 | 39900 | 39850 | 201 |
| 213 | 20240614 | 151400 | 4837514000 | 39900 | 39850 | 39900 | 39850 | 408 |
| 214 | 20240614 | 151300 | 4821244750 | 39850 | 39900 | 39900 | 39850 | 218 |
| 215 | 20240614 | 151200 | 4812557200 | 39900 | 39900 | 39900 | 39850 | 17 |
| 216 | 20240614 | 151100 | 4811879000 | 39900 | 39850 | 39900 | 39850 | 418 |
| 217 | 20240614 | 151000 | 4795219050 | 39900 | 39900 | 39900 | 39850 | 309 |
| 218 | 20240614 | 150900 | 4782895100 | 39900 | 39850 | 39900 | 39850 | 79 |
| 219 | 20240614 | 150800 | 4779744850 | 39850 | 39900 | 39900 | 39850 | 102 |
| 220 | 20240614 | 150700 | 4775676550 | 39900 | 39800 | 39900 | 39800 | 312 |
| 221 | 20240614 | 150600 | 4763235000 | 39800 | 39800 | 39850 | 39800 | 118 |
| 222 | 20240614 | 150500 | 4758536350 | 39850 | 39900 | 39900 | 39800 | 13 |
| 223 | 20240614 | 150400 | 4758017950 | 39900 | 39750 | 39900 | 39750 | 533 |
| 224 | 20240614 | 150300 | 4736821300 | 39800 | 39800 | 39800 | 39750 | 331 |
| 225 | 20240614 | 150200 | 4723662550 | 39800 | 39850 | 39850 | 39750 | 1052 |
| 226 | 20240614 | 150100 | 4681818000 | 39800 | 39850 | 39900 | 39800 | 146 |
| 227 | 20240614 | 150000 | 4676001200 | 39850 | 39850 | 39900 | 39800 | 67 |
| 228 | 20240614 | 145900 | 4673331600 | 39850 | 39850 | 39900 | 39850 | 483 |
| 229 | 20240614 | 145800 | 4654066300 | 39850 | 39900 | 39950 | 39850 | 308 |
| 230 | 20240614 | 145700 | 4641786850 | 39850 | 39850 | 39950 | 39850 | 90 |
| 231 | 20240614 | 145600 | 4638195900 | 39900 | 39950 | 39950 | 39850 | 177 |
| 232 | 20240614 | 145500 | 4631132950 | 39950 | 39900 | 39950 | 39900 | 30 |
| 233 | 20240614 | 145400 | 4629935850 | 39950 | 39950 | 39950 | 39900 | 68 |
| 234 | 20240614 | 145300 | 4627222150 | 39900 | 39900 | 39900 | 39850 | 85 |
| 235 | 20240614 | 145200 | 4623833600 | 39850 | 39850 | 39900 | 39850 | 116 |
| 236 | 20240614 | 145100 | 4619210750 | 39900 | 39800 | 39900 | 39800 | 55 |
| 237 | 20240614 | 145000 | 4617019750 | 39800 | 39850 | 39850 | 39800 | 98 |
| 238 | 20240614 | 144900 | 4613118500 | 39900 | 39900 | 39900 | 39750 | 74 |
| 239 | 20240614 | 144800 | 4610175900 | 39900 | 39800 | 39950 | 39700 | 181 |
| 240 | 20240614 | 144700 | 4602971300 | 39800 | 39850 | 39850 | 39800 | 278 |
| 241 | 20240614 | 144600 | 4591894750 | 39900 | 39900 | 39900 | 39850 | 42 |
| 242 | 20240614 | 144500 | 4590219250 | 39850 | 39850 | 39950 | 39850 | 170 |
| 243 | 20240614 | 144400 | 4583443600 | 39950 | 39850 | 39950 | 39800 | 142 |
| 244 | 20240614 | 144300 | 4577787450 | 39850 | 39800 | 39850 | 39800 | 27 |
| 245 | 20240614 | 144200 | 4576711600 | 39750 | 39700 | 39950 | 39650 | 510 |
| 246 | 20240614 | 144100 | 4556410500 | 39650 | 39800 | 39800 | 39650 | 359 |
| 247 | 20240614 | 144000 | 4542131150 | 39800 | 39650 | 39800 | 39650 | 673 |
| 248 | 20240614 | 143900 | 4515388000 | 39700 | 39700 | 39750 | 39650 | 254 |
| 249 | 20240614 | 143800 | 4505307350 | 39700 | 39600 | 39700 | 39600 | 66 |
| 250 | 20240614 | 143700 | 4502690150 | 39600 | 39650 | 39650 | 39550 | 1573 |
| 251 | 20240614 | 143600 | 4440375800 | 39550 | 39650 | 39650 | 39550 | 245 |
| 252 | 20240614 | 143500 | 4430670050 | 39650 | 39700 | 39800 | 39650 | 409 |
| 253 | 20240614 | 143400 | 4414440800 | 39700 | 39700 | 39700 | 39650 | 107 |
| 254 | 20240614 | 143300 | 4410192950 | 39800 | 39650 | 39800 | 39600 | 697 |
| 255 | 20240614 | 143200 | 4382555750 | 39700 | 39650 | 39700 | 39650 | 501 |
| 256 | 20240614 | 143100 | 4362671700 | 39650 | 39600 | 39650 | 39550 | 653 |
| 257 | 20240614 | 143000 | 4336831150 | 39550 | 39750 | 39750 | 39550 | 3268 |
| 258 | 20240614 | 142900 | 4207144450 | 39800 | 39800 | 39800 | 39750 | 672 |
| 259 | 20240614 | 142800 | 4180399000 | 39800 | 39850 | 40000 | 39800 | 1316 |
| 260 | 20240614 | 142700 | 4127991900 | 40050 | 39900 | 40050 | 39900 | 90 |
| 261 | 20240614 | 142600 | 4124400750 | 39900 | 39850 | 39900 | 39850 | 161 |
| 262 | 20240614 | 142500 | 4117981150 | 39850 | 39850 | 39900 | 39850 | 314 |
| 263 | 20240614 | 142400 | 4105467600 | 39900 | 39850 | 39900 | 39850 | 585 |
| 264 | 20240614 | 142300 | 4082151900 | 39850 | 39900 | 39950 | 39850 | 303 |
| 265 | 20240614 | 142200 | 4070062200 | 39900 | 39900 | 39950 | 39900 | 112 |
| 266 | 20240614 | 142100 | 4065593250 | 39950 | 40000 | 40000 | 39900 | 5 |
| 267 | 20240614 | 142000 | 4065393450 | 40000 | 39900 | 40000 | 39900 | 119 |
| 268 | 20240614 | 141900 | 4060642250 | 39900 | 39900 | 39950 | 39900 | 115 |
| 269 | 20240614 | 141800 | 4056052700 | 39900 | 39900 | 39950 | 39900 | 6 |
| 270 | 20240614 | 141700 | 4055813100 | 39950 | 39950 | 39950 | 39950 | 59 |
| 271 | 20240614 | 141600 | 4053456050 | 39950 | 39950 | 39950 | 39950 | 0 |
| 272 | 20240614 | 141500 | 4053456050 | 39950 | 39950 | 39950 | 39950 | 205 |
| 273 | 20240614 | 141400 | 4045266300 | 40000 | 39950 | 40000 | 39950 | 155 |
| 274 | 20240614 | 141300 | 4039074000 | 39950 | 39950 | 39950 | 39900 | 651 |
| 275 | 20240614 | 141200 | 4013095100 | 40000 | 39950 | 40000 | 39900 | 70 |
| 276 | 20240614 | 141100 | 4010301800 | 40050 | 40050 | 40050 | 39900 | 71 |
| 277 | 20240614 | 141000 | 4007467350 | 39950 | 39950 | 40100 | 39900 | 67 |
| 278 | 20240614 | 140900 | 4004791100 | 40100 | 39950 | 40100 | 39900 | 139 |
| 279 | 20240614 | 140800 | 3999235250 | 40050 | 39900 | 40050 | 39900 | 36 |
| 280 | 20240614 | 140700 | 3997798050 | 40100 | 40100 | 40100 | 39900 | 431 |
| 281 | 20240614 | 140600 | 3980590950 | 40100 | 40100 | 40100 | 40000 | 28 |
| 282 | 20240614 | 140500 | 3979468850 | 40000 | 39900 | 40100 | 39900 | 28 |
| 283 | 20240614 | 140400 | 3978348550 | 40000 | 40100 | 40100 | 39900 | 125 |
| 284 | 20240614 | 140300 | 3973346050 | 40100 | 39950 | 40100 | 39950 | 162 |
| 285 | 20240614 | 140200 | 3966871100 | 40000 | 40000 | 40000 | 40000 | 32 |
| 286 | 20240614 | 140100 | 3965591100 | 40000 | 40050 | 40050 | 40000 | 3 |
| 287 | 20240614 | 140000 | 3965471000 | 39900 | 40000 | 40000 | 39900 | 80 |
| 288 | 20240614 | 135900 | 3962273050 | 40100 | 40000 | 40100 | 40000 | 19 |
| 289 | 20240614 | 135800 | 3961511350 | 40100 | 39900 | 40100 | 39900 | 28 |
| 290 | 20240614 | 135700 | 3960393800 | 39900 | 39950 | 40050 | 39900 | 558 |
| 291 | 20240614 | 135600 | 3938122600 | 39950 | 40100 | 40100 | 39950 | 9 |
| 292 | 20240614 | 135500 | 3937761850 | 39950 | 39950 | 39950 | 39950 | 353 |
| 293 | 20240614 | 135400 | 3923659500 | 39950 | 40000 | 40000 | 39950 | 851 |
| 294 | 20240614 | 135300 | 3889637050 | 40200 | 40000 | 40200 | 40000 | 19 |
| 295 | 20240614 | 135200 | 3888876850 | 40200 | 40200 | 40200 | 39950 | 1070 |
| 296 | 20240614 | 135100 | 3846054800 | 40200 | 40200 | 40200 | 40050 | 21 |
| 297 | 20240614 | 135000 | 3845210750 | 40050 | 40050 | 40200 | 40050 | 51 |
| 298 | 20240614 | 134900 | 3843160850 | 40200 | 40200 | 40200 | 40050 | 7 |
| 299 | 20240614 | 134800 | 3842879600 | 40200 | 40050 | 40200 | 40050 | 6 |
| 300 | 20240614 | 134700 | 3842638700 | 40200 | 40200 | 40200 | 40050 | 128 |
| 301 | 20240614 | 134600 | 3837493300 | 40050 | 40200 | 40200 | 40050 | 217 |
| 302 | 20240614 | 134500 | 3828800950 | 40050 | 40200 | 40200 | 40000 | 13 |
| 303 | 20240614 | 134400 | 3828278900 | 40000 | 40000 | 40000 | 40000 | 381 |
| 304 | 20240614 | 134300 | 3813038900 | 40100 | 40050 | 40100 | 40000 | 108 |
| 305 | 20240614 | 134200 | 3808711100 | 40050 | 40100 | 40100 | 40050 | 6 |
| 306 | 20240614 | 134100 | 3808470600 | 40100 | 40200 | 40200 | 40100 | 19 |
| 307 | 20240614 | 134000 | 3807707800 | 40200 | 40200 | 40200 | 40200 | 3 |
| 308 | 20240614 | 133900 | 3807587200 | 40200 | 40250 | 40250 | 40200 | 42 |
| 309 | 20240614 | 133800 | 3805898650 | 40250 | 40250 | 40250 | 40250 | 9 |
| 310 | 20240614 | 133700 | 3805536400 | 40250 | 40200 | 40250 | 40100 | 28 |
| 311 | 20240614 | 133600 | 3804412350 | 40250 | 40250 | 40250 | 40250 | 4 |
| 312 | 20240614 | 133500 | 3804251350 | 40250 | 40250 | 40250 | 40100 | 7 |
| 313 | 20240614 | 133400 | 3803970050 | 40250 | 40250 | 40250 | 40100 | 18 |
| 314 | 20240614 | 133300 | 3803246450 | 40100 | 40050 | 40250 | 40050 | 35 |
| 315 | 20240614 | 133200 | 3801842100 | 40000 | 40200 | 40250 | 40000 | 30 |
| 316 | 20240614 | 133100 | 3800640650 | 40250 | 40300 | 40300 | 39900 | 804 |
| 317 | 20240614 | 133000 | 3768490350 | 40250 | 39900 | 40250 | 39900 | 848 |
| 318 | 20240614 | 132900 | 3734594450 | 39950 | 39950 | 39950 | 39900 | 218 |
| 319 | 20240614 | 132800 | 3725885400 | 39950 | 39950 | 39950 | 39950 | 345 |
| 320 | 20240614 | 132700 | 3712102650 | 40050 | 40000 | 40050 | 39950 | 104 |
| 321 | 20240614 | 132600 | 3707947000 | 40000 | 40000 | 40000 | 39950 | 36 |
| 322 | 20240614 | 132500 | 3706508250 | 40000 | 39950 | 40050 | 39950 | 60 |
| 323 | 20240614 | 132400 | 3704109150 | 40000 | 40000 | 40050 | 40000 | 268 |
| 324 | 20240614 | 132300 | 3693388550 | 40050 | 40000 | 40050 | 40000 | 144 |
| 325 | 20240614 | 132200 | 3687625400 | 40000 | 40000 | 40050 | 40000 | 32 |
| 326 | 20240614 | 132100 | 3686345350 | 40050 | 39950 | 40050 | 39950 | 557 |
| 327 | 20240614 | 132000 | 3664079300 | 39950 | 40000 | 40000 | 39950 | 58 |
| 328 | 20240614 | 131900 | 3661761850 | 40000 | 39950 | 40000 | 39950 | 2 |
| 329 | 20240614 | 131800 | 3661681900 | 39950 | 39950 | 40000 | 39950 | 131 |
| 330 | 20240614 | 131700 | 3656448300 | 39950 | 40000 | 40000 | 39950 | 6 |
| 331 | 20240614 | 131600 | 3656208450 | 40000 | 39950 | 40000 | 39950 | 114 |
| 332 | 20240614 | 131500 | 3651653850 | 40000 | 40000 | 40000 | 39950 | 4 |
| 333 | 20240614 | 131400 | 3651493950 | 40050 | 40050 | 40050 | 40000 | 245 |
| 334 | 20240614 | 131300 | 3641681750 | 40100 | 40100 | 40100 | 40100 | 12 |
| 335 | 20240614 | 131200 | 3641200550 | 40050 | 40050 | 40100 | 40000 | 29 |
| 336 | 20240614 | 131100 | 3640039050 | 39900 | 40050 | 40050 | 39900 | 202 |
| 337 | 20240614 | 131000 | 3631963700 | 40100 | 40100 | 40100 | 40100 | 12 |
| 338 | 20240614 | 130900 | 3631482500 | 40000 | 40100 | 40100 | 39950 | 603 |
| 339 | 20240614 | 130800 | 3607343350 | 40050 | 40200 | 40200 | 40050 | 170 |
| 340 | 20240614 | 130700 | 3600519150 | 40200 | 40200 | 40200 | 40150 | 10 |
| 341 | 20240614 | 130600 | 3600117200 | 40200 | 40150 | 40200 | 40150 | 37 |
| 342 | 20240614 | 130500 | 3598629900 | 40200 | 40200 | 40200 | 40150 | 34 |
| 343 | 20240614 | 130400 | 3597263150 | 40150 | 40100 | 40200 | 40050 | 224 |
| 344 | 20240614 | 130300 | 3588286250 | 40100 | 40150 | 40150 | 40100 | 19 |
| 345 | 20240614 | 130200 | 3587523900 | 40200 | 40200 | 40200 | 40150 | 22 |
| 346 | 20240614 | 130100 | 3586639600 | 40150 | 40150 | 40150 | 40100 | 56 |
| 347 | 20240614 | 130000 | 3584392200 | 40200 | 40150 | 40200 | 40150 | 13 |
| 348 | 20240614 | 125900 | 3583869950 | 40150 | 40200 | 40200 | 40150 | 54 |
| 349 | 20240614 | 125800 | 3581701100 | 40150 | 40200 | 40200 | 40150 | 18 |
| 350 | 20240614 | 125700 | 3580978000 | 40200 | 40150 | 40200 | 40050 | 11 |
| 351 | 20240614 | 125600 | 3580536350 | 40250 | 40050 | 40250 | 40050 | 110 |
| 352 | 20240614 | 125500 | 3576125700 | 40050 | 39950 | 40100 | 39950 | 64 |
| 353 | 20240614 | 125400 | 3573567300 | 40000 | 40050 | 40050 | 39950 | 340 |
| 354 | 20240614 | 125300 | 3559966650 | 40050 | 40100 | 40100 | 40050 | 75 |
| 355 | 20240614 | 125200 | 3556962550 | 40050 | 40200 | 40250 | 40050 | 19 |
| 356 | 20240614 | 125100 | 3556200250 | 40200 | 40050 | 40200 | 40050 | 9 |
| 357 | 20240614 | 125000 | 3555839500 | 40250 | 40250 | 40250 | 40250 | 10 |
| 358 | 20240614 | 124900 | 3555437000 | 40250 | 40000 | 40250 | 39950 | 2075 |
| 359 | 20240614 | 124800 | 3472436850 | 40000 | 40050 | 40050 | 39900 | 4653 |
| 360 | 20240614 | 124700 | 3286383850 | 40050 | 40050 | 40100 | 40050 | 1225 |
| 361 | 20240614 | 124600 | 3237319850 | 40100 | 40150 | 40200 | 40100 | 2322 |
| 362 | 20240614 | 124500 | 3144134200 | 40150 | 40150 | 40200 | 40150 | 526 |
| 363 | 20240614 | 124400 | 3123015250 | 40200 | 40200 | 40250 | 40200 | 211 |
| 364 | 20240614 | 124300 | 3114533000 | 40200 | 40200 | 40200 | 40200 | 35 |
| 365 | 20240614 | 124200 | 3113126000 | 40200 | 40300 | 40300 | 40200 | 2556 |
| 366 | 20240614 | 124100 | 3010231100 | 40350 | 40350 | 40350 | 40350 | 6 |
| 367 | 20240614 | 124000 | 3009989000 | 40350 | 40350 | 40350 | 40350 | 0 |
| 368 | 20240614 | 123900 | 3009989000 | 40350 | 40350 | 40350 | 40350 | 55 |
| 369 | 20240614 | 123800 | 3007769750 | 40350 | 40450 | 40450 | 40350 | 154 |
| 370 | 20240614 | 123700 | 3001555700 | 40450 | 40400 | 40450 | 40400 | 12 |
| 371 | 20240614 | 123600 | 3001070800 | 40400 | 40400 | 40400 | 40350 | 52 |
| 372 | 20240614 | 123500 | 2998970050 | 40400 | 40400 | 40400 | 40400 | 4 |
| 373 | 20240614 | 123400 | 2998808450 | 40400 | 40400 | 40400 | 40300 | 7 |
| 374 | 20240614 | 123300 | 2998525750 | 40350 | 40350 | 40350 | 40350 | 21 |
| 375 | 20240614 | 123200 | 2997678400 | 40350 | 40350 | 40350 | 40350 | 4 |
| 376 | 20240614 | 123100 | 2997517000 | 40350 | 40350 | 40350 | 40350 | 1 |
| 377 | 20240614 | 123000 | 2997476650 | 40350 | 40300 | 40350 | 40300 | 16 |
| 378 | 20240614 | 122900 | 2996831550 | 40350 | 40350 | 40350 | 40350 | 1 |
| 379 | 20240614 | 122800 | 2996791200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 380 | 20240614 | 122700 | 2996791200 | 40350 | 40400 | 40400 | 40350 | 5 |
| 381 | 20240614 | 122600 | 2996589300 | 40400 | 40400 | 40400 | 40400 | 3 |
| 382 | 20240614 | 122500 | 2996468100 | 40350 | 40400 | 40400 | 40350 | 105 |
| 383 | 20240614 | 122400 | 2992231300 | 40400 | 40400 | 40400 | 40400 | 1 |
| 384 | 20240614 | 122300 | 2992190900 | 40400 | 40400 | 40400 | 40400 | 12 |
| 385 | 20240614 | 122200 | 2991706100 | 40350 | 40300 | 40350 | 40300 | 9 |
| 386 | 20240614 | 122100 | 2991343200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 387 | 20240614 | 122000 | 2991343200 | 40350 | 40350 | 40350 | 40350 | 200 |
| 388 | 20240614 | 121900 | 2983273200 | 40500 | 40600 | 40600 | 40500 | 11 |
| 389 | 20240614 | 121800 | 2982827600 | 40500 | 40400 | 40500 | 40350 | 129 |
| 390 | 20240614 | 121700 | 2977617150 | 40500 | 40650 | 40650 | 40500 | 6 |
| 391 | 20240614 | 121600 | 2977373550 | 40650 | 40500 | 40650 | 40500 | 170 |
| 392 | 20240614 | 121500 | 2970470200 | 40350 | 40350 | 40350 | 40350 | 2 |
| 393 | 20240614 | 121400 | 2970389500 | 40550 | 40500 | 40550 | 40500 | 2 |
| 394 | 20240614 | 121300 | 2970308450 | 40350 | 40550 | 40550 | 40350 | 2 |
| 395 | 20240614 | 121200 | 2970227550 | 40550 | 40450 | 40550 | 40300 | 30 |
| 396 | 20240614 | 121100 | 2969016550 | 40500 | 40500 | 40500 | 40500 | 1 |
| 397 | 20240614 | 121000 | 2968976050 | 40400 | 40400 | 40400 | 40400 | 49 |
| 398 | 20240614 | 120900 | 2966996450 | 40450 | 40500 | 40500 | 40450 | 106 |
| 399 | 20240614 | 120800 | 2962703500 | 40350 | 40400 | 40400 | 40350 | 100 |
| 400 | 20240614 | 120700 | 2958666000 | 40500 | 40450 | 40500 | 40450 | 39 |
| 401 | 20240614 | 120600 | 2957087650 | 40450 | 40550 | 40550 | 40450 | 39 |
| 402 | 20240614 | 120500 | 2955509900 | 40550 | 40550 | 40550 | 40450 | 5 |
| 403 | 20240614 | 120400 | 2955307250 | 40500 | 40500 | 40550 | 40500 | 40 |
| 404 | 20240614 | 120300 | 2953685450 | 40550 | 40550 | 40550 | 40550 | 1 |
| 405 | 20240614 | 120200 | 2953644900 | 40550 | 40500 | 40550 | 40500 | 622 |
| 406 | 20240614 | 120100 | 2928428600 | 40500 | 40450 | 40500 | 40450 | 101 |
| 407 | 20240614 | 120000 | 2924343100 | 40450 | 40450 | 40450 | 40450 | 17 |
| 408 | 20240614 | 115900 | 2923655450 | 40450 | 40450 | 40450 | 40450 | 10 |
| 409 | 20240614 | 115800 | 2923250950 | 40450 | 40450 | 40450 | 40400 | 37 |
| 410 | 20240614 | 115700 | 2921755850 | 40450 | 40450 | 40450 | 40450 | 20 |
| 411 | 20240614 | 115600 | 2920946850 | 40450 | 40450 | 40450 | 40400 | 24 |
| 412 | 20240614 | 115500 | 2919977100 | 40450 | 40350 | 40450 | 40350 | 18 |
| 413 | 20240614 | 115400 | 2919249100 | 40450 | 40400 | 40450 | 40400 | 6 |
| 414 | 20240614 | 115300 | 2919006550 | 40400 | 40400 | 40400 | 40400 | 2 |
| 415 | 20240614 | 115200 | 2918925750 | 40450 | 40450 | 40450 | 40450 | 1 |
| 416 | 20240614 | 115100 | 2918885300 | 40450 | 40450 | 40450 | 40450 | 6 |
| 417 | 20240614 | 115000 | 2918642600 | 40400 | 40350 | 40400 | 40250 | 40 |
| 418 | 20240614 | 114900 | 2917030000 | 40350 | 40350 | 40350 | 40350 | 3 |
| 419 | 20240614 | 114800 | 2916908950 | 40450 | 40450 | 40450 | 40450 | 63 |
| 420 | 20240614 | 114700 | 2914360600 | 40450 | 40250 | 40450 | 40250 | 149 |
| 421 | 20240614 | 114600 | 2908357850 | 40350 | 40350 | 40350 | 40350 | 34 |
| 422 | 20240614 | 114500 | 2906985950 | 40250 | 40350 | 40400 | 40250 | 210 |
| 423 | 20240614 | 114400 | 2898512500 | 40350 | 40300 | 40350 | 40300 | 30 |
| 424 | 20240614 | 114300 | 2897302950 | 40350 | 40250 | 40350 | 40200 | 278 |
| 425 | 20240614 | 114200 | 2886114800 | 40350 | 40350 | 40350 | 40350 | 237 |
| 426 | 20240614 | 114100 | 2876551850 | 40350 | 40350 | 40350 | 40350 | 7 |
| 427 | 20240614 | 114000 | 2876269400 | 40350 | 40250 | 40350 | 40250 | 7 |
| 428 | 20240614 | 113900 | 2875987100 | 40350 | 40350 | 40350 | 40350 | 5 |
| 429 | 20240614 | 113800 | 2875785350 | 40450 | 40350 | 40450 | 40300 | 333 |
| 430 | 20240614 | 113700 | 2862361750 | 40450 | 40500 | 40500 | 40350 | 135 |
| 431 | 20240614 | 113600 | 2856911700 | 40500 | 40400 | 40500 | 40350 | 125 |
| 432 | 20240614 | 113500 | 2851866650 | 40350 | 40500 | 40550 | 40250 | 724 |
| 433 | 20240614 | 113400 | 2822591200 | 40550 | 40500 | 40550 | 40500 | 104 |
| 434 | 20240614 | 113300 | 2818379150 | 40500 | 40400 | 40550 | 40150 | 2645 |
| 435 | 20240614 | 113200 | 2711765000 | 40400 | 40450 | 40450 | 40300 | 563 |
| 436 | 20240614 | 113100 | 2689052600 | 40450 | 40450 | 40450 | 40400 | 601 |
| 437 | 20240614 | 113000 | 2664767400 | 40450 | 40500 | 40500 | 40450 | 15 |
| 438 | 20240614 | 112900 | 2664160450 | 40500 | 40400 | 40500 | 40400 | 31 |
| 439 | 20240614 | 112800 | 2662907850 | 40400 | 40550 | 40550 | 40400 | 167 |
| 440 | 20240614 | 112700 | 2656151400 | 40600 | 40450 | 40600 | 40450 | 124 |
| 441 | 20240614 | 112600 | 2651135150 | 40550 | 40600 | 40750 | 40450 | 545 |
| 442 | 20240614 | 112500 | 2629069900 | 40500 | 40800 | 40800 | 40500 | 1723 |
| 443 | 20240614 | 112400 | 2559240550 | 40850 | 41000 | 41000 | 40850 | 149 |
| 444 | 20240614 | 112300 | 2553144150 | 41050 | 41000 | 41050 | 41000 | 135 |
| 445 | 20240614 | 112200 | 2547608950 | 41000 | 41000 | 41000 | 41000 | 250 |
| 446 | 20240614 | 112100 | 2537358950 | 41000 | 40900 | 41000 | 40850 | 580 |
| 447 | 20240614 | 112000 | 2513584700 | 41000 | 41000 | 41050 | 41000 | 806 |
| 448 | 20240614 | 111900 | 2480537350 | 41050 | 40800 | 41050 | 40800 | 295 |
| 449 | 20240614 | 111800 | 2468431650 | 40800 | 40750 | 41000 | 40750 | 974 |
| 450 | 20240614 | 111700 | 2428606100 | 40650 | 41000 | 41000 | 40650 | 195 |
| 451 | 20240614 | 111600 | 2420667900 | 41050 | 41000 | 41050 | 41000 | 124 |
| 452 | 20240614 | 111500 | 2415583800 | 41000 | 40850 | 41000 | 40850 | 124 |
| 453 | 20240614 | 111400 | 2410512200 | 40900 | 40750 | 41050 | 40750 | 1354 |
| 454 | 20240614 | 111300 | 2355012650 | 40750 | 40550 | 40850 | 40550 | 2905 |
| 455 | 20240614 | 111200 | 2236557050 | 40500 | 40350 | 40650 | 40350 | 66 |
| 456 | 20240614 | 111100 | 2233885250 | 40700 | 40400 | 40700 | 40400 | 1469 |
| 457 | 20240614 | 111000 | 2174219200 | 40200 | 40550 | 40550 | 40200 | 601 |
| 458 | 20240614 | 110900 | 2150034800 | 40500 | 40500 | 40500 | 40500 | 13 |
| 459 | 20240614 | 110800 | 2149508300 | 40500 | 40450 | 40500 | 40300 | 35 |
| 460 | 20240614 | 110700 | 2148096350 | 40200 | 40350 | 40450 | 40200 | 129 |
| 461 | 20240614 | 110600 | 2142897250 | 40500 | 40400 | 40500 | 40350 | 271 |
| 462 | 20240614 | 110500 | 2131960700 | 40400 | 40350 | 40450 | 40250 | 138 |
| 463 | 20240614 | 110400 | 2126396250 | 40200 | 40350 | 40350 | 40200 | 241 |
| 464 | 20240614 | 110300 | 2116707450 | 40200 | 40200 | 40300 | 40150 | 595 |
| 465 | 20240614 | 110200 | 2092784550 | 40300 | 40300 | 40300 | 40250 | 135 |
| 466 | 20240614 | 110100 | 2087349000 | 40250 | 40250 | 40250 | 40250 | 71 |
| 467 | 20240614 | 110000 | 2084491250 | 40200 | 40200 | 40200 | 40200 | 225 |
| 468 | 20240614 | 105900 | 2075446250 | 40250 | 40250 | 40250 | 40250 | 2 |
| 469 | 20240614 | 105800 | 2075365750 | 40250 | 40250 | 40250 | 40250 | 10 |
| 470 | 20240614 | 105700 | 2074963250 | 40250 | 40250 | 40300 | 40250 | 140 |
| 471 | 20240614 | 105600 | 2069328050 | 40250 | 40250 | 40300 | 40250 | 182 |
| 472 | 20240614 | 105500 | 2062002450 | 40250 | 40250 | 40250 | 40250 | 246 |
| 473 | 20240614 | 105400 | 2052100950 | 40300 | 40300 | 40300 | 40250 | 26 |
| 474 | 20240614 | 105300 | 2051054000 | 40250 | 40250 | 40250 | 40250 | 125 |
| 475 | 20240614 | 105200 | 2046022750 | 40250 | 40250 | 40250 | 40250 | 1 |
| 476 | 20240614 | 105100 | 2045982500 | 40300 | 40300 | 40350 | 40300 | 37 |
| 477 | 20240614 | 105000 | 2044491300 | 40350 | 40300 | 40350 | 40250 | 960 |
| 478 | 20240614 | 104900 | 2005818150 | 40300 | 40300 | 40450 | 40300 | 1506 |
| 479 | 20240614 | 104800 | 1945124550 | 40350 | 40500 | 40500 | 40350 | 35 |
| 480 | 20240614 | 104700 | 1943711550 | 40500 | 40300 | 40500 | 40300 | 261 |
| 481 | 20240614 | 104600 | 1933191850 | 40500 | 40500 | 40500 | 40500 | 2 |
| 482 | 20240614 | 104500 | 1933110850 | 40300 | 40300 | 40350 | 40300 | 406 |
| 483 | 20240614 | 104400 | 1916748800 | 40350 | 40350 | 40350 | 40350 | 166 |
| 484 | 20240614 | 104300 | 1910050700 | 40350 | 40350 | 40350 | 40350 | 60 |
| 485 | 20240614 | 104200 | 1907629700 | 40350 | 40400 | 40400 | 40350 | 194 |
| 486 | 20240614 | 104100 | 1899799250 | 40400 | 40400 | 40400 | 40400 | 300 |
| 487 | 20240614 | 104000 | 1887679250 | 40400 | 40550 | 40550 | 40400 | 854 |
| 488 | 20240614 | 103900 | 1853115400 | 40550 | 40500 | 40550 | 40500 | 214 |
| 489 | 20240614 | 103800 | 1844448250 | 40550 | 40500 | 40550 | 40500 | 32 |
| 490 | 20240614 | 103700 | 1843152150 | 40650 | 40600 | 40650 | 40600 | 7 |
| 491 | 20240614 | 103600 | 1842867900 | 40600 | 40500 | 40600 | 40500 | 15 |
| 492 | 20240614 | 103500 | 1842259900 | 40500 | 40500 | 40500 | 40500 | 18 |
| 493 | 20240614 | 103400 | 1841530900 | 40500 | 40600 | 40600 | 40500 | 218 |
| 494 | 20240614 | 103300 | 1832694250 | 40700 | 40700 | 40700 | 40550 | 56 |
| 495 | 20240614 | 103200 | 1830422550 | 40700 | 40700 | 40700 | 40600 | 24 |
| 496 | 20240614 | 103100 | 1829447750 | 40700 | 40550 | 40700 | 40550 | 116 |
| 497 | 20240614 | 103000 | 1824738050 | 40500 | 40550 | 40600 | 40500 | 294 |
| 498 | 20240614 | 102900 | 1812827900 | 40600 | 40550 | 40650 | 40550 | 38 |
| 499 | 20240614 | 102800 | 1811286650 | 40500 | 40800 | 40800 | 40500 | 473 |
| 500 | 20240614 | 102700 | 1792116750 | 40600 | 40600 | 40600 | 40600 | 204 |
| 501 | 20240614 | 102600 | 1783834350 | 40550 | 40600 | 40600 | 40550 | 571 |
| 502 | 20240614 | 102500 | 1760657600 | 40600 | 40550 | 40600 | 40550 | 154 |
| 503 | 20240614 | 102400 | 1754412700 | 40550 | 40600 | 40600 | 40500 | 213 |
| 504 | 20240614 | 102300 | 1745780350 | 40550 | 40550 | 40550 | 40550 | 11 |
| 505 | 20240614 | 102200 | 1745334300 | 40600 | 40600 | 40600 | 40550 | 23 |
| 506 | 20240614 | 102100 | 1744401300 | 40600 | 40600 | 40600 | 40600 | 90 |
| 507 | 20240614 | 102000 | 1740747300 | 40600 | 40600 | 40600 | 40600 | 14 |
| 508 | 20240614 | 101900 | 1740178900 | 40750 | 40650 | 40750 | 40650 | 14 |
| 509 | 20240614 | 101800 | 1739609000 | 40800 | 40650 | 40800 | 40600 | 60 |
| 510 | 20240614 | 101700 | 1737171400 | 40650 | 40650 | 40650 | 40600 | 237 |
| 511 | 20240614 | 101600 | 1727547350 | 40600 | 40550 | 40850 | 40550 | 149 |
| 512 | 20240614 | 101500 | 1721475500 | 40550 | 40650 | 40650 | 40550 | 68 |
| 513 | 20240614 | 101400 | 1718717050 | 40550 | 40600 | 40600 | 40550 | 161 |
| 514 | 20240614 | 101300 | 1712186050 | 40700 | 40700 | 40700 | 40700 | 53 |
| 515 | 20240614 | 101200 | 1710028950 | 40700 | 40750 | 40750 | 40550 | 6 |
| 516 | 20240614 | 101100 | 1709784850 | 40500 | 40750 | 40750 | 40500 | 242 |
| 517 | 20240614 | 101000 | 1699952100 | 40700 | 40500 | 40700 | 40500 | 957 |
| 518 | 20240614 | 100900 | 1661109400 | 40550 | 40550 | 40550 | 40550 | 10 |
| 519 | 20240614 | 100800 | 1660703900 | 40550 | 40600 | 40600 | 40550 | 6 |
| 520 | 20240614 | 100700 | 1660460350 | 40450 | 40450 | 40450 | 40450 | 712 |
| 521 | 20240614 | 100600 | 1631659950 | 40450 | 40500 | 40500 | 40450 | 646 |
| 522 | 20240614 | 100500 | 1605516050 | 40600 | 40600 | 40600 | 40550 | 16 |
| 523 | 20240614 | 100400 | 1604866900 | 40600 | 40550 | 40600 | 40550 | 105 |
| 524 | 20240614 | 100300 | 1600608900 | 40500 | 40500 | 40500 | 40500 | 37 |
| 525 | 20240614 | 100200 | 1599110400 | 40500 | 40600 | 40600 | 40500 | 227 |
| 526 | 20240614 | 100100 | 1589906550 | 40600 | 40600 | 40600 | 40600 | 29 |
| 527 | 20240614 | 100000 | 1588729150 | 40600 | 40550 | 40600 | 40550 | 228 |
| 528 | 20240614 | 095900 | 1579481550 | 40600 | 40650 | 40650 | 40600 | 179 |
| 529 | 20240614 | 095800 | 1572208000 | 40700 | 40750 | 40750 | 40700 | 12 |
| 530 | 20240614 | 095700 | 1571719500 | 40750 | 40650 | 40750 | 40650 | 127 |
| 531 | 20240614 | 095600 | 1566550450 | 40700 | 40750 | 40750 | 40700 | 83 |
| 532 | 20240614 | 095500 | 1563172250 | 40700 | 40700 | 40700 | 40550 | 157 |
| 533 | 20240614 | 095400 | 1556784650 | 40550 | 40700 | 40700 | 40550 | 138 |
| 534 | 20240614 | 095300 | 1551176300 | 40600 | 40650 | 40700 | 40600 | 417 |
| 535 | 20240614 | 095200 | 1534229250 | 40650 | 40800 | 40800 | 40650 | 36 |
| 536 | 20240614 | 095100 | 1532762500 | 40850 | 40850 | 40850 | 40800 | 330 |
| 537 | 20240614 | 095000 | 1519283850 | 40900 | 40850 | 40900 | 40800 | 195 |
| 538 | 20240614 | 094900 | 1511318050 | 40900 | 40850 | 40900 | 40850 | 53 |
| 539 | 20240614 | 094800 | 1509152750 | 40900 | 40900 | 40950 | 40900 | 114 |
| 540 | 20240614 | 094700 | 1504485300 | 40850 | 40850 | 40850 | 40750 | 160 |
| 541 | 20240614 | 094600 | 1497949950 | 40700 | 40700 | 40850 | 40700 | 37 |
| 542 | 20240614 | 094500 | 1496442150 | 40650 | 40650 | 40850 | 40600 | 89 |
| 543 | 20240614 | 094400 | 1492821850 | 40600 | 40950 | 40950 | 40550 | 316 |
| 544 | 20240614 | 094300 | 1479973250 | 41000 | 41000 | 41000 | 40800 | 7 |
| 545 | 20240614 | 094200 | 1479686450 | 41000 | 40600 | 41250 | 40600 | 1326 |
| 546 | 20240614 | 094100 | 1425390250 | 40600 | 40700 | 40750 | 40550 | 376 |
| 547 | 20240614 | 094000 | 1410107550 | 40700 | 40450 | 40700 | 40450 | 8 |
| 548 | 20240614 | 093900 | 1409783200 | 40750 | 40450 | 40750 | 40450 | 356 |
| 549 | 20240614 | 093800 | 1395371150 | 40450 | 40450 | 40500 | 40450 | 42 |
| 550 | 20240614 | 093700 | 1393670800 | 40500 | 40350 | 40550 | 40300 | 335 |
| 551 | 20240614 | 093600 | 1380125100 | 40250 | 40350 | 40400 | 40150 | 1601 |
| 552 | 20240614 | 093500 | 1315680450 | 40400 | 40400 | 40400 | 40350 | 1005 |
| 553 | 20240614 | 093400 | 1275099100 | 40400 | 40450 | 40650 | 40400 | 2634 |
| 554 | 20240614 | 093300 | 1168597650 | 40500 | 40650 | 40650 | 40500 | 535 |
| 555 | 20240614 | 093200 | 1146916650 | 40550 | 40550 | 40650 | 40500 | 600 |
| 556 | 20240614 | 093100 | 1122585800 | 40500 | 40500 | 40550 | 40500 | 1025 |
| 557 | 20240614 | 093000 | 1081071800 | 40500 | 40550 | 40650 | 40500 | 64 |
| 558 | 20240614 | 092900 | 1078476650 | 40650 | 40550 | 41050 | 40550 | 1001 |
| 559 | 20240614 | 092800 | 1037733550 | 40500 | 40500 | 40550 | 40500 | 245 |
| 560 | 20240614 | 092700 | 1027811000 | 40500 | 40400 | 40500 | 40400 | 267 |
| 561 | 20240614 | 092600 | 1017003850 | 40400 | 40600 | 40650 | 40400 | 2637 |
| 562 | 20240614 | 092500 | 910036500 | 40600 | 40650 | 40700 | 40600 | 405 |
| 563 | 20240614 | 092400 | 893573450 | 40650 | 40800 | 40800 | 40600 | 2585 |
| 564 | 20240614 | 092300 | 788423950 | 40800 | 40950 | 40950 | 40800 | 1100 |
| 565 | 20240614 | 092200 | 743471250 | 40950 | 41100 | 41100 | 40950 | 441 |
| 566 | 20240614 | 092100 | 725373250 | 41100 | 41250 | 41250 | 41100 | 164 |
| 567 | 20240614 | 092000 | 718625100 | 41250 | 41300 | 41350 | 41250 | 491 |
| 568 | 20240614 | 091900 | 698349400 | 41250 | 41250 | 41250 | 41200 | 170 |
| 569 | 20240614 | 091800 | 691337300 | 41200 | 41100 | 41250 | 41100 | 136 |
| 570 | 20240614 | 091700 | 685739500 | 41100 | 41000 | 41150 | 41000 | 517 |
| 571 | 20240614 | 091600 | 664502500 | 40950 | 40950 | 41000 | 40850 | 320 |
| 572 | 20240614 | 091500 | 651407700 | 41000 | 40950 | 41000 | 40850 | 497 |
| 573 | 20240614 | 091400 | 631032400 | 40850 | 40900 | 40900 | 40800 | 245 |
| 574 | 20240614 | 091300 | 621016250 | 40900 | 40900 | 40900 | 40900 | 85 |
| 575 | 20240614 | 091200 | 617539750 | 40900 | 40700 | 40950 | 40700 | 472 |
| 576 | 20240614 | 091100 | 598268900 | 40700 | 40700 | 40750 | 40700 | 794 |
| 577 | 20240614 | 091000 | 565951250 | 40700 | 40750 | 40850 | 40700 | 1137 |
| 578 | 20240614 | 090900 | 519664100 | 40750 | 41000 | 41000 | 40700 | 804 |
| 579 | 20240614 | 090800 | 486835250 | 41050 | 41300 | 41300 | 40950 | 2239 |
| 580 | 20240614 | 090700 | 394754300 | 41300 | 41200 | 41450 | 41200 | 492 |
| 581 | 20240614 | 090600 | 374369100 | 41200 | 41200 | 41300 | 41150 | 727 |
| 582 | 20240614 | 090500 | 344412500 | 41200 | 41250 | 41250 | 41200 | 1107 |
| 583 | 20240614 | 090400 | 298766400 | 41200 | 40950 | 41600 | 40950 | 812 |
| 584 | 20240614 | 090300 | 265374450 | 40950 | 41250 | 41250 | 40850 | 814 |
| 585 | 20240614 | 090200 | 232002100 | 41100 | 40900 | 41450 | 40900 | 2551 |
| 586 | 20240614 | 090100 | 127187500 | 40750 | 40900 | 40900 | 40750 | 310 |
| 587 | 20240614 | 090000 | 114528200 | 41000 | 41500 | 41550 | 41000 | 2673 |