33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 190700 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 21557 |
| 3 | 20240614 | 190600 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 4 | 20240614 | 190500 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 5 | 20240614 | 190400 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 6 | 20240614 | 190300 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 7 | 20240614 | 190200 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 8 | 20240614 | 190100 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 9 | 20240614 | 190000 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 10 | 20240614 | 185900 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 11 | 20240614 | 185800 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 12 | 20240614 | 185700 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 13 | 20240614 | 185600 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 14 | 20240614 | 185500 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 15 | 20240614 | 185400 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 16 | 20240614 | 185300 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 17 | 20240614 | 185200 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 18 | 20240614 | 185100 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 19 | 20240614 | 185000 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 20 | 20240614 | 184900 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 21 | 20240614 | 184800 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 22 | 20240614 | 184700 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 23 | 20240614 | 184600 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 24 | 20240614 | 184500 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 25 | 20240614 | 184400 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 26 | 20240614 | 184300 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 27 | 20240614 | 184200 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 28 | 20240614 | 184100 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 29 | 20240614 | 184000 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 30 | 20240614 | 183900 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 31 | 20240614 | 183800 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 32 | 20240614 | 183700 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 21557 |
| 33 | 20240614 | 183600 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 34 | 20240614 | 183500 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 35 | 20240614 | 183400 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 36 | 20240614 | 183300 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 37 | 20240614 | 183200 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 38 | 20240614 | 183100 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 39 | 20240614 | 183000 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 40 | 20240614 | 182900 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 41 | 20240614 | 182800 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 42 | 20240614 | 182700 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 43 | 20240614 | 182600 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 44 | 20240614 | 182500 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 45 | 20240614 | 182400 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 46 | 20240614 | 182300 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 47 | 20240614 | 182200 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 48 | 20240614 | 182100 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 49 | 20240614 | 182000 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 50 | 20240614 | 181900 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 51 | 20240614 | 181800 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 52 | 20240614 | 181700 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 53 | 20240614 | 181600 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 54 | 20240614 | 181500 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 55 | 20240614 | 181400 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 56 | 20240614 | 181300 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 57 | 20240614 | 181200 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 58 | 20240614 | 181100 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 59 | 20240614 | 181000 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 60 | 20240614 | 180900 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 61 | 20240614 | 180800 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 62 | 20240614 | 180700 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 21557 |
| 63 | 20240614 | 180600 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 64 | 20240614 | 180500 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 65 | 20240614 | 180400 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 66 | 20240614 | 180300 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 67 | 20240614 | 180200 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 68 | 20240614 | 180100 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 69 | 20240614 | 180000 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 70 | 20240614 | 175900 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 71 | 20240614 | 175800 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 72 | 20240614 | 175700 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 73 | 20240614 | 175600 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 74 | 20240614 | 175500 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 75 | 20240614 | 175400 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 76 | 20240614 | 175300 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 77 | 20240614 | 175200 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 78 | 20240614 | 175100 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 79 | 20240614 | 175000 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 80 | 20240614 | 174900 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 81 | 20240614 | 174800 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 82 | 20240614 | 174700 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 83 | 20240614 | 174600 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 84 | 20240614 | 174500 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 85 | 20240614 | 174400 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 86 | 20240614 | 174300 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 87 | 20240614 | 174200 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 88 | 20240614 | 174100 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 89 | 20240614 | 174000 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 90 | 20240614 | 173900 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 91 | 20240614 | 173800 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 92 | 20240614 | 173700 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 21557 |
| 93 | 20240614 | 173600 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 94 | 20240614 | 173500 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 95 | 20240614 | 173400 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 96 | 20240614 | 173300 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 97 | 20240614 | 173200 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 98 | 20240614 | 173100 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 99 | 20240614 | 173000 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 100 | 20240614 | 172900 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 101 | 20240614 | 172800 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 102 | 20240614 | 172700 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 103 | 20240614 | 172600 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 104 | 20240614 | 172500 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 105 | 20240614 | 172400 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 106 | 20240614 | 172300 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 107 | 20240614 | 172200 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 108 | 20240614 | 172100 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 109 | 20240614 | 172000 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 110 | 20240614 | 171900 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 111 | 20240614 | 171800 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 112 | 20240614 | 171700 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 113 | 20240614 | 171600 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 114 | 20240614 | 171500 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 115 | 20240614 | 171400 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 116 | 20240614 | 171300 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 117 | 20240614 | 171200 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 118 | 20240614 | 171100 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 119 | 20240614 | 171000 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 120 | 20240614 | 170900 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 121 | 20240614 | 170800 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 122 | 20240614 | 170700 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 21557 |
| 123 | 20240614 | 170600 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 124 | 20240614 | 170500 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 125 | 20240614 | 170400 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 126 | 20240614 | 170300 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 127 | 20240614 | 170200 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 128 | 20240614 | 170100 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 129 | 20240614 | 170000 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 130 | 20240614 | 165900 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 131 | 20240614 | 165800 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 132 | 20240614 | 165700 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 133 | 20240614 | 165600 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 134 | 20240614 | 165500 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 135 | 20240614 | 165400 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 136 | 20240614 | 165300 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 137 | 20240614 | 165200 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 138 | 20240614 | 165100 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 139 | 20240614 | 165000 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 140 | 20240614 | 164900 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 141 | 20240614 | 164800 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 142 | 20240614 | 164700 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 143 | 20240614 | 164600 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 144 | 20240614 | 164500 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 145 | 20240614 | 164400 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 146 | 20240614 | 164300 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 147 | 20240614 | 164200 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 148 | 20240614 | 164100 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 149 | 20240614 | 164000 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 150 | 20240614 | 163900 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 151 | 20240614 | 163800 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 152 | 20240614 | 163700 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 21557 |
| 153 | 20240614 | 163600 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 154 | 20240614 | 163500 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 155 | 20240614 | 163400 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 156 | 20240614 | 163300 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 157 | 20240614 | 163200 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 158 | 20240614 | 163100 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 159 | 20240614 | 163000 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 160 | 20240614 | 162900 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 161 | 20240614 | 162800 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 162 | 20240614 | 162700 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 163 | 20240614 | 162600 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 164 | 20240614 | 162500 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 165 | 20240614 | 162400 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 166 | 20240614 | 162300 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 167 | 20240614 | 162200 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 168 | 20240614 | 162100 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 169 | 20240614 | 162000 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 170 | 20240614 | 161900 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 171 | 20240614 | 161800 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 172 | 20240614 | 161700 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 173 | 20240614 | 161600 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 174 | 20240614 | 161500 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 175 | 20240614 | 161400 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 176 | 20240614 | 161300 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 177 | 20240614 | 161200 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 178 | 20240614 | 161100 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 179 | 20240614 | 161000 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 180 | 20240614 | 160900 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 181 | 20240614 | 160800 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 182 | 20240614 | 160700 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 21557 |
| 183 | 20240614 | 160600 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 184 | 20240614 | 160500 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 185 | 20240614 | 160400 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 186 | 20240614 | 160300 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 187 | 20240614 | 160200 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 188 | 20240614 | 160100 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 189 | 20240614 | 160000 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 190 | 20240614 | 155900 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 191 | 20240614 | 155800 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 192 | 20240614 | 155700 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 193 | 20240614 | 155600 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 194 | 20240614 | 155500 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 195 | 20240614 | 155400 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 196 | 20240614 | 155300 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 197 | 20240614 | 155200 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 198 | 20240614 | 155100 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 199 | 20240614 | 155000 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 200 | 20240614 | 154900 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 201 | 20240614 | 154800 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 202 | 20240614 | 154700 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 203 | 20240614 | 154600 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 204 | 20240614 | 154500 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 205 | 20240614 | 154400 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 206 | 20240614 | 154300 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 207 | 20240614 | 154200 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 208 | 20240614 | 154100 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 209 | 20240614 | 154000 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 210 | 20240614 | 153900 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 211 | 20240614 | 153800 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 212 | 20240614 | 153700 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 21557 |
| 213 | 20240614 | 153600 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 214 | 20240614 | 153500 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 215 | 20240614 | 153400 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 216 | 20240614 | 153300 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 217 | 20240614 | 153200 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 218 | 20240614 | 153100 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 219 | 20240614 | 153000 | 12066508400 | 33050 | 33050 | 33050 | 33050 | 21557 |
| 220 | 20240614 | 152900 | 11354049550 | 33350 | 33350 | 33350 | 33350 | 0 |
| 221 | 20240614 | 152800 | 11354049550 | 33350 | 33350 | 33350 | 33350 | 0 |
| 222 | 20240614 | 152700 | 11354049550 | 33350 | 33350 | 33350 | 33350 | 0 |
| 223 | 20240614 | 152600 | 11354049550 | 33350 | 33350 | 33350 | 33350 | 0 |
| 224 | 20240614 | 152500 | 11354049550 | 33350 | 33350 | 33350 | 33350 | 0 |
| 225 | 20240614 | 152400 | 11354049550 | 33350 | 33350 | 33350 | 33350 | 0 |
| 226 | 20240614 | 152300 | 11354049550 | 33350 | 33350 | 33350 | 33350 | 0 |
| 227 | 20240614 | 152200 | 11354049550 | 33350 | 33350 | 33350 | 33350 | 0 |
| 228 | 20240614 | 152100 | 11354049550 | 33350 | 33350 | 33350 | 33350 | 0 |
| 229 | 20240614 | 152000 | 11354049550 | 33350 | 33350 | 33350 | 33350 | 0 |
| 230 | 20240614 | 151900 | 11354049550 | 33350 | 33300 | 33350 | 33250 | 647 |
| 231 | 20240614 | 151800 | 11332495400 | 33300 | 33150 | 33300 | 33100 | 1807 |
| 232 | 20240614 | 151700 | 11272556450 | 33150 | 33100 | 33150 | 33100 | 132 |
| 233 | 20240614 | 151600 | 11268186100 | 33150 | 33150 | 33150 | 33100 | 556 |
| 234 | 20240614 | 151500 | 11249778450 | 33100 | 33100 | 33150 | 33100 | 269 |
| 235 | 20240614 | 151400 | 11240872100 | 33100 | 33150 | 33150 | 33100 | 255 |
| 236 | 20240614 | 151300 | 11232423300 | 33150 | 33150 | 33200 | 33100 | 442 |
| 237 | 20240614 | 151200 | 11217777400 | 33100 | 33200 | 33200 | 33100 | 217 |
| 238 | 20240614 | 151100 | 11210582550 | 33150 | 33150 | 33200 | 33100 | 558 |
| 239 | 20240614 | 151000 | 11192096750 | 33150 | 33100 | 33150 | 33100 | 223 |
| 240 | 20240614 | 150900 | 11184714650 | 33100 | 33100 | 33150 | 33050 | 1669 |
| 241 | 20240614 | 150800 | 11129457050 | 33100 | 33100 | 33150 | 33050 | 91 |
| 242 | 20240614 | 150700 | 11126445150 | 33100 | 33100 | 33150 | 33100 | 372 |
| 243 | 20240614 | 150600 | 11114130150 | 33100 | 33100 | 33150 | 33100 | 603 |
| 244 | 20240614 | 150500 | 11094168850 | 33150 | 33100 | 33150 | 33100 | 392 |
| 245 | 20240614 | 150400 | 11081188600 | 33100 | 33100 | 33150 | 33100 | 1187 |
| 246 | 20240614 | 150300 | 11041898400 | 33100 | 33050 | 33150 | 33050 | 158 |
| 247 | 20240614 | 150200 | 11036670900 | 33050 | 33050 | 33100 | 33050 | 482 |
| 248 | 20240614 | 150100 | 11020721950 | 33050 | 33150 | 33150 | 33050 | 471 |
| 249 | 20240614 | 150000 | 11005147850 | 33100 | 33050 | 33150 | 33050 | 931 |
| 250 | 20240614 | 145900 | 10974346550 | 33050 | 33100 | 33100 | 33050 | 465 |
| 251 | 20240614 | 145800 | 10958974900 | 33050 | 33150 | 33150 | 33050 | 214 |
| 252 | 20240614 | 145700 | 10951894750 | 33100 | 33100 | 33150 | 33050 | 248 |
| 253 | 20240614 | 145600 | 10943691250 | 33150 | 33100 | 33150 | 33050 | 2817 |
| 254 | 20240614 | 145500 | 10850471700 | 33150 | 33100 | 33150 | 33100 | 98 |
| 255 | 20240614 | 145400 | 10847226800 | 33100 | 33150 | 33150 | 33100 | 1192 |
| 256 | 20240614 | 145300 | 10807770800 | 33150 | 33150 | 33200 | 33100 | 343 |
| 257 | 20240614 | 145200 | 10796400450 | 33150 | 33150 | 33200 | 33100 | 552 |
| 258 | 20240614 | 145100 | 10778104100 | 33150 | 33150 | 33200 | 33150 | 556 |
| 259 | 20240614 | 145000 | 10759667850 | 33150 | 33200 | 33200 | 33150 | 70 |
| 260 | 20240614 | 144900 | 10757344850 | 33200 | 33200 | 33200 | 33150 | 377 |
| 261 | 20240614 | 144800 | 10744839800 | 33200 | 33250 | 33250 | 33200 | 494 |
| 262 | 20240614 | 144700 | 10728438200 | 33200 | 33200 | 33250 | 33150 | 689 |
| 263 | 20240614 | 144600 | 10705556250 | 33200 | 33150 | 33200 | 33150 | 151 |
| 264 | 20240614 | 144500 | 10700549650 | 33100 | 33150 | 33150 | 33100 | 1254 |
| 265 | 20240614 | 144400 | 10658992650 | 33150 | 33150 | 33150 | 33100 | 392 |
| 266 | 20240614 | 144300 | 10646000700 | 33150 | 33100 | 33200 | 33100 | 689 |
| 267 | 20240614 | 144200 | 10623166750 | 33150 | 33150 | 33200 | 33100 | 852 |
| 268 | 20240614 | 144100 | 10594915500 | 33200 | 33250 | 33250 | 33150 | 360 |
| 269 | 20240614 | 144000 | 10582962900 | 33100 | 33150 | 33250 | 33100 | 199 |
| 270 | 20240614 | 143900 | 10576359850 | 33250 | 33100 | 33250 | 33050 | 1624 |
| 271 | 20240614 | 143800 | 10522567700 | 33050 | 33100 | 33100 | 33050 | 488 |
| 272 | 20240614 | 143700 | 10506432700 | 33100 | 33100 | 33100 | 33050 | 678 |
| 273 | 20240614 | 143600 | 10484012500 | 33100 | 33100 | 33100 | 33050 | 1067 |
| 274 | 20240614 | 143500 | 10448724100 | 33050 | 33050 | 33100 | 33050 | 437 |
| 275 | 20240614 | 143400 | 10434267150 | 33050 | 33100 | 33100 | 33050 | 892 |
| 276 | 20240614 | 143300 | 10404779650 | 33050 | 33050 | 33100 | 33050 | 152 |
| 277 | 20240614 | 143200 | 10399755850 | 33050 | 33050 | 33100 | 33050 | 153 |
| 278 | 20240614 | 143100 | 10394698900 | 33050 | 33100 | 33100 | 33050 | 125 |
| 279 | 20240614 | 143000 | 10390561700 | 33050 | 33100 | 33100 | 33050 | 604 |
| 280 | 20240614 | 142900 | 10370593150 | 33050 | 33000 | 33050 | 33000 | 98 |
| 281 | 20240614 | 142800 | 10367358700 | 33000 | 33100 | 33100 | 33000 | 320 |
| 282 | 20240614 | 142700 | 10356790050 | 33050 | 33050 | 33100 | 33050 | 489 |
| 283 | 20240614 | 142600 | 10340627250 | 33050 | 33000 | 33050 | 32950 | 2360 |
| 284 | 20240614 | 142500 | 10262749550 | 33000 | 33000 | 33050 | 33000 | 516 |
| 285 | 20240614 | 142400 | 10245716450 | 33000 | 33000 | 33050 | 33000 | 1519 |
| 286 | 20240614 | 142300 | 10195586200 | 33050 | 33000 | 33050 | 33000 | 442 |
| 287 | 20240614 | 142200 | 10181000100 | 33000 | 33050 | 33050 | 33000 | 1182 |
| 288 | 20240614 | 142100 | 10141982100 | 33000 | 33050 | 33100 | 33000 | 2009 |
| 289 | 20240614 | 142000 | 10075640350 | 33050 | 33250 | 33250 | 33050 | 7437 |
| 290 | 20240614 | 141900 | 9828816850 | 33300 | 33300 | 33300 | 33250 | 348 |
| 291 | 20240614 | 141800 | 9817239950 | 33250 | 33300 | 33300 | 33250 | 2205 |
| 292 | 20240614 | 141700 | 9743820500 | 33350 | 33300 | 33350 | 33300 | 296 |
| 293 | 20240614 | 141600 | 9733962250 | 33300 | 33350 | 33400 | 33300 | 3269 |
| 294 | 20240614 | 141500 | 9624948400 | 33350 | 33400 | 33500 | 33350 | 4123 |
| 295 | 20240614 | 141400 | 9487244450 | 33400 | 33500 | 33500 | 33400 | 1208 |
| 296 | 20240614 | 141300 | 9446844550 | 33450 | 33550 | 33550 | 33450 | 95 |
| 297 | 20240614 | 141200 | 9443662250 | 33550 | 33500 | 33550 | 33450 | 612 |
| 298 | 20240614 | 141100 | 9423163450 | 33500 | 33450 | 33500 | 33450 | 96 |
| 299 | 20240614 | 141000 | 9419950950 | 33500 | 33500 | 33500 | 33450 | 42 |
| 300 | 20240614 | 140900 | 9418544750 | 33500 | 33500 | 33500 | 33450 | 121 |
| 301 | 20240614 | 140800 | 9414494700 | 33450 | 33450 | 33500 | 33450 | 255 |
| 302 | 20240614 | 140700 | 9405964750 | 33450 | 33500 | 33500 | 33450 | 414 |
| 303 | 20240614 | 140600 | 9392108300 | 33500 | 33450 | 33500 | 33450 | 181 |
| 304 | 20240614 | 140500 | 9386052700 | 33450 | 33450 | 33450 | 33450 | 57 |
| 305 | 20240614 | 140400 | 9384146050 | 33400 | 33450 | 33500 | 33400 | 885 |
| 306 | 20240614 | 140300 | 9354549650 | 33450 | 33450 | 33450 | 33400 | 21 |
| 307 | 20240614 | 140200 | 9353847850 | 33500 | 33400 | 33500 | 33400 | 93 |
| 308 | 20240614 | 140100 | 9350741550 | 33450 | 33500 | 33500 | 33450 | 859 |
| 309 | 20240614 | 140000 | 9322007150 | 33450 | 33450 | 33500 | 33450 | 69 |
| 310 | 20240614 | 135900 | 9319698500 | 33450 | 33450 | 33450 | 33450 | 47 |
| 311 | 20240614 | 135800 | 9318126350 | 33450 | 33450 | 33500 | 33450 | 158 |
| 312 | 20240614 | 135700 | 9312834400 | 33500 | 33450 | 33500 | 33450 | 65 |
| 313 | 20240614 | 135600 | 9310659000 | 33450 | 33500 | 33500 | 33450 | 81 |
| 314 | 20240614 | 135500 | 9307947350 | 33500 | 33500 | 33500 | 33450 | 2370 |
| 315 | 20240614 | 135400 | 9228643150 | 33550 | 33550 | 33550 | 33500 | 46 |
| 316 | 20240614 | 135300 | 9227099900 | 33500 | 33500 | 33500 | 33500 | 28 |
| 317 | 20240614 | 135200 | 9226161900 | 33500 | 33500 | 33550 | 33500 | 38 |
| 318 | 20240614 | 135100 | 9224887750 | 33500 | 33450 | 33550 | 33450 | 69 |
| 319 | 20240614 | 135000 | 9222576250 | 33450 | 33500 | 33550 | 33450 | 263 |
| 320 | 20240614 | 134900 | 9213770800 | 33500 | 33500 | 33500 | 33450 | 104 |
| 321 | 20240614 | 134800 | 9210286850 | 33500 | 33500 | 33550 | 33450 | 1206 |
| 322 | 20240614 | 134700 | 9169875000 | 33450 | 33500 | 33500 | 33450 | 55 |
| 323 | 20240614 | 134600 | 9168034250 | 33500 | 33450 | 33500 | 33450 | 158 |
| 324 | 20240614 | 134500 | 9162748900 | 33500 | 33500 | 33500 | 33450 | 122 |
| 325 | 20240614 | 134400 | 9158662200 | 33500 | 33500 | 33550 | 33450 | 248 |
| 326 | 20240614 | 134300 | 9150356400 | 33450 | 33550 | 33550 | 33450 | 819 |
| 327 | 20240614 | 134200 | 9122918300 | 33550 | 33500 | 33550 | 33500 | 128 |
| 328 | 20240614 | 134100 | 9118627900 | 33500 | 33550 | 33600 | 33500 | 28 |
| 329 | 20240614 | 134000 | 9117688400 | 33550 | 33500 | 33550 | 33500 | 71 |
| 330 | 20240614 | 133900 | 9115306700 | 33500 | 33550 | 33550 | 33500 | 104 |
| 331 | 20240614 | 133800 | 9111817550 | 33550 | 33500 | 33550 | 33500 | 42 |
| 332 | 20240614 | 133700 | 9110410300 | 33500 | 33500 | 33500 | 33450 | 422 |
| 333 | 20240614 | 133600 | 9096273650 | 33500 | 33500 | 33500 | 33450 | 41 |
| 334 | 20240614 | 133500 | 9094900200 | 33500 | 33450 | 33500 | 33450 | 9 |
| 335 | 20240614 | 133400 | 9094598750 | 33500 | 33450 | 33500 | 33450 | 741 |
| 336 | 20240614 | 133300 | 9069805600 | 33450 | 33500 | 33500 | 33450 | 22 |
| 337 | 20240614 | 133200 | 9069068950 | 33450 | 33450 | 33500 | 33450 | 23 |
| 338 | 20240614 | 133100 | 9068299350 | 33500 | 33450 | 33500 | 33450 | 197 |
| 339 | 20240614 | 133000 | 9061702750 | 33450 | 33500 | 33500 | 33450 | 8 |
| 340 | 20240614 | 132900 | 9061435100 | 33500 | 33500 | 33500 | 33450 | 619 |
| 341 | 20240614 | 132800 | 9040713550 | 33500 | 33500 | 33500 | 33450 | 87 |
| 342 | 20240614 | 132700 | 9037802450 | 33500 | 33450 | 33500 | 33450 | 34 |
| 343 | 20240614 | 132600 | 9036664600 | 33500 | 33550 | 33550 | 33500 | 1161 |
| 344 | 20240614 | 132500 | 8997765200 | 33550 | 33550 | 33550 | 33500 | 42 |
| 345 | 20240614 | 132400 | 8996356150 | 33550 | 33550 | 33550 | 33500 | 138 |
| 346 | 20240614 | 132300 | 8991727400 | 33550 | 33550 | 33550 | 33500 | 241 |
| 347 | 20240614 | 132200 | 8983642500 | 33500 | 33550 | 33550 | 33500 | 66 |
| 348 | 20240614 | 132100 | 8981428950 | 33550 | 33550 | 33600 | 33550 | 433 |
| 349 | 20240614 | 132000 | 8966901650 | 33550 | 33600 | 33650 | 33550 | 537 |
| 350 | 20240614 | 131900 | 8948858600 | 33650 | 33650 | 33650 | 33650 | 27 |
| 351 | 20240614 | 131800 | 8947950050 | 33650 | 33600 | 33650 | 33600 | 151 |
| 352 | 20240614 | 131700 | 8942875450 | 33650 | 33650 | 33650 | 33650 | 19 |
| 353 | 20240614 | 131600 | 8942236100 | 33650 | 33650 | 33650 | 33600 | 36 |
| 354 | 20240614 | 131500 | 8941024750 | 33600 | 33650 | 33650 | 33600 | 18 |
| 355 | 20240614 | 131400 | 8940419200 | 33650 | 33600 | 33650 | 33600 | 47 |
| 356 | 20240614 | 131300 | 8938838400 | 33600 | 33650 | 33650 | 33600 | 68 |
| 357 | 20240614 | 131200 | 8936550300 | 33650 | 33650 | 33650 | 33550 | 100 |
| 358 | 20240614 | 131100 | 8933189400 | 33650 | 33600 | 33700 | 33550 | 447 |
| 359 | 20240614 | 131000 | 8918140300 | 33550 | 33550 | 33750 | 33500 | 188 |
| 360 | 20240614 | 130900 | 8911832800 | 33800 | 33550 | 33800 | 33500 | 588 |
| 361 | 20240614 | 130800 | 8892064300 | 33550 | 33500 | 33550 | 33500 | 395 |
| 362 | 20240614 | 130700 | 8878831100 | 33500 | 33450 | 33500 | 33450 | 352 |
| 363 | 20240614 | 130600 | 8867045350 | 33500 | 33450 | 33500 | 33450 | 31 |
| 364 | 20240614 | 130500 | 8866006900 | 33450 | 33450 | 33450 | 33400 | 501 |
| 365 | 20240614 | 130400 | 8849250950 | 33450 | 33400 | 33450 | 33400 | 211 |
| 366 | 20240614 | 130300 | 8842193100 | 33400 | 33450 | 33450 | 33400 | 176 |
| 367 | 20240614 | 130200 | 8836306000 | 33400 | 33450 | 33450 | 33400 | 131 |
| 368 | 20240614 | 130100 | 8831924100 | 33450 | 33500 | 33500 | 33450 | 227 |
| 369 | 20240614 | 130000 | 8824330600 | 33500 | 33450 | 33500 | 33400 | 870 |
| 370 | 20240614 | 125900 | 8795228400 | 33450 | 33500 | 33500 | 33450 | 116 |
| 371 | 20240614 | 125800 | 8791346400 | 33500 | 33450 | 33500 | 33450 | 81 |
| 372 | 20240614 | 125700 | 8788632950 | 33500 | 33500 | 33550 | 33450 | 1638 |
| 373 | 20240614 | 125600 | 8733810600 | 33450 | 33500 | 33500 | 33450 | 39 |
| 374 | 20240614 | 125500 | 8732504150 | 33450 | 33450 | 33500 | 33450 | 151 |
| 375 | 20240614 | 125400 | 8727452650 | 33450 | 33550 | 33550 | 33450 | 3929 |
| 376 | 20240614 | 125300 | 8595827800 | 33600 | 33550 | 33600 | 33500 | 217 |
| 377 | 20240614 | 125200 | 8588546550 | 33500 | 33550 | 33550 | 33500 | 126 |
| 378 | 20240614 | 125100 | 8584319300 | 33500 | 33600 | 33650 | 33500 | 311 |
| 379 | 20240614 | 125000 | 8573867000 | 33600 | 33600 | 33600 | 33550 | 1593 |
| 380 | 20240614 | 124900 | 8520404150 | 33600 | 33550 | 33600 | 33550 | 71 |
| 381 | 20240614 | 124800 | 8518018700 | 33550 | 33550 | 33600 | 33550 | 149 |
| 382 | 20240614 | 124700 | 8513015300 | 33550 | 33550 | 33600 | 33550 | 220 |
| 383 | 20240614 | 124600 | 8505633900 | 33550 | 33550 | 33550 | 33550 | 115 |
| 384 | 20240614 | 124500 | 8501775650 | 33600 | 33600 | 33600 | 33550 | 37 |
| 385 | 20240614 | 124400 | 8500533250 | 33550 | 33600 | 33600 | 33550 | 145 |
| 386 | 20240614 | 124300 | 8495667600 | 33550 | 33550 | 33550 | 33550 | 27 |
| 387 | 20240614 | 124200 | 8494761750 | 33550 | 33550 | 33600 | 33500 | 1626 |
| 388 | 20240614 | 124100 | 8440216000 | 33550 | 33550 | 33550 | 33550 | 233 |
| 389 | 20240614 | 124000 | 8432398850 | 33550 | 33600 | 33600 | 33550 | 104 |
| 390 | 20240614 | 123900 | 8428908000 | 33600 | 33550 | 33600 | 33550 | 335 |
| 391 | 20240614 | 123800 | 8417652050 | 33600 | 33650 | 33650 | 33600 | 4642 |
| 392 | 20240614 | 123700 | 8261501800 | 33700 | 33650 | 33700 | 33650 | 319 |
| 393 | 20240614 | 123600 | 8250762700 | 33700 | 33750 | 33750 | 33700 | 1175 |
| 394 | 20240614 | 123500 | 8211140300 | 33750 | 33750 | 33750 | 33700 | 41 |
| 395 | 20240614 | 123400 | 8209756650 | 33750 | 33750 | 33750 | 33700 | 28 |
| 396 | 20240614 | 123300 | 8208811700 | 33750 | 33700 | 33750 | 33700 | 130 |
| 397 | 20240614 | 123200 | 8204429250 | 33750 | 33700 | 33800 | 33700 | 420 |
| 398 | 20240614 | 123100 | 8190252800 | 33750 | 33700 | 33750 | 33700 | 19 |
| 399 | 20240614 | 123000 | 8189612050 | 33700 | 33700 | 33700 | 33700 | 184 |
| 400 | 20240614 | 122900 | 8183411250 | 33700 | 33700 | 33700 | 33700 | 63 |
| 401 | 20240614 | 122800 | 8181288150 | 33700 | 33700 | 33700 | 33650 | 64 |
| 402 | 20240614 | 122700 | 8179131400 | 33700 | 33650 | 33700 | 33650 | 11 |
| 403 | 20240614 | 122600 | 8178760750 | 33700 | 33700 | 33700 | 33700 | 35 |
| 404 | 20240614 | 122500 | 8177581250 | 33650 | 33650 | 33700 | 33650 | 464 |
| 405 | 20240614 | 122400 | 8161948600 | 33650 | 33650 | 33650 | 33650 | 644 |
| 406 | 20240614 | 122300 | 8140278000 | 33700 | 33700 | 33700 | 33650 | 259 |
| 407 | 20240614 | 122200 | 8131549750 | 33700 | 33700 | 33700 | 33650 | 371 |
| 408 | 20240614 | 122100 | 8119048150 | 33750 | 33750 | 33750 | 33750 | 37 |
| 409 | 20240614 | 122000 | 8117799400 | 33700 | 33700 | 33700 | 33700 | 2 |
| 410 | 20240614 | 121900 | 8117732000 | 33700 | 33750 | 33750 | 33700 | 26 |
| 411 | 20240614 | 121800 | 8116854550 | 33700 | 33750 | 33750 | 33700 | 445 |
| 412 | 20240614 | 121700 | 8101857800 | 33750 | 33750 | 33750 | 33700 | 292 |
| 413 | 20240614 | 121600 | 8092003500 | 33750 | 33750 | 33750 | 33750 | 400 |
| 414 | 20240614 | 121500 | 8078503500 | 33800 | 33750 | 33800 | 33750 | 14 |
| 415 | 20240614 | 121400 | 8078030600 | 33750 | 33800 | 33800 | 33750 | 12 |
| 416 | 20240614 | 121300 | 8077625050 | 33800 | 33800 | 33800 | 33750 | 168 |
| 417 | 20240614 | 121200 | 8071947400 | 33800 | 33800 | 33850 | 33800 | 859 |
| 418 | 20240614 | 121100 | 8042905400 | 33800 | 33800 | 33850 | 33800 | 686 |
| 419 | 20240614 | 121000 | 8019700200 | 33850 | 33850 | 33850 | 33850 | 28 |
| 420 | 20240614 | 120900 | 8018752400 | 33850 | 33800 | 33850 | 33800 | 79 |
| 421 | 20240614 | 120800 | 8016078450 | 33800 | 33850 | 33850 | 33800 | 344 |
| 422 | 20240614 | 120700 | 8004434150 | 33850 | 33850 | 33850 | 33850 | 214 |
| 423 | 20240614 | 120600 | 7997190250 | 33850 | 33850 | 33850 | 33850 | 112 |
| 424 | 20240614 | 120500 | 7993399050 | 33900 | 33900 | 33900 | 33800 | 529 |
| 425 | 20240614 | 120400 | 7975466650 | 33900 | 33950 | 33950 | 33800 | 1857 |
| 426 | 20240614 | 120300 | 7912561050 | 33950 | 33950 | 33950 | 33900 | 33 |
| 427 | 20240614 | 120200 | 7911440750 | 33950 | 33950 | 33950 | 33900 | 24 |
| 428 | 20240614 | 120100 | 7910626050 | 33900 | 33900 | 33900 | 33900 | 217 |
| 429 | 20240614 | 120000 | 7903269750 | 33950 | 33950 | 33950 | 33950 | 43 |
| 430 | 20240614 | 115900 | 7901809900 | 33950 | 33850 | 33950 | 33850 | 524 |
| 431 | 20240614 | 115800 | 7884043400 | 33850 | 33900 | 33900 | 33850 | 114 |
| 432 | 20240614 | 115700 | 7880178850 | 33900 | 33850 | 33900 | 33850 | 131 |
| 433 | 20240614 | 115600 | 7875738000 | 33900 | 33900 | 33900 | 33900 | 111 |
| 434 | 20240614 | 115500 | 7871975100 | 33850 | 33850 | 33850 | 33850 | 16 |
| 435 | 20240614 | 115400 | 7871433500 | 33900 | 33900 | 33900 | 33850 | 131 |
| 436 | 20240614 | 115300 | 7866992950 | 33900 | 33900 | 33900 | 33900 | 200 |
| 437 | 20240614 | 115200 | 7860212950 | 33900 | 33900 | 33900 | 33850 | 223 |
| 438 | 20240614 | 115100 | 7852656650 | 33900 | 33850 | 33900 | 33850 | 23 |
| 439 | 20240614 | 115000 | 7851877000 | 33900 | 33850 | 33900 | 33850 | 30 |
| 440 | 20240614 | 114900 | 7850860050 | 33850 | 33850 | 33900 | 33850 | 450 |
| 441 | 20240614 | 114800 | 7835619150 | 33850 | 33900 | 33900 | 33850 | 225 |
| 442 | 20240614 | 114700 | 7828001950 | 33850 | 33900 | 33900 | 33850 | 110 |
| 443 | 20240614 | 114600 | 7824273050 | 33900 | 33950 | 33950 | 33900 | 1090 |
| 444 | 20240614 | 114500 | 7787321600 | 33950 | 33950 | 33950 | 33950 | 895 |
| 445 | 20240614 | 114400 | 7756936350 | 33950 | 33950 | 33950 | 33950 | 1708 |
| 446 | 20240614 | 114300 | 7698949750 | 33950 | 33900 | 33950 | 33900 | 202 |
| 447 | 20240614 | 114200 | 7692092950 | 33900 | 33950 | 33950 | 33900 | 127 |
| 448 | 20240614 | 114100 | 7687781450 | 33950 | 33950 | 33950 | 33900 | 95 |
| 449 | 20240614 | 114000 | 7684556250 | 33950 | 33850 | 33950 | 33850 | 734 |
| 450 | 20240614 | 113900 | 7659673650 | 33900 | 33850 | 33900 | 33850 | 189 |
| 451 | 20240614 | 113800 | 7653270600 | 33800 | 33800 | 33800 | 33750 | 34 |
| 452 | 20240614 | 113700 | 7652122150 | 33800 | 33900 | 33900 | 33800 | 334 |
| 453 | 20240614 | 113600 | 7640817550 | 33850 | 33850 | 33850 | 33850 | 106 |
| 454 | 20240614 | 113500 | 7637229450 | 33850 | 33900 | 33900 | 33850 | 184 |
| 455 | 20240614 | 113400 | 7631000500 | 33850 | 33850 | 33850 | 33850 | 322 |
| 456 | 20240614 | 113300 | 7620100800 | 33800 | 33850 | 33850 | 33800 | 25 |
| 457 | 20240614 | 113200 | 7619254600 | 33900 | 33800 | 33900 | 33750 | 476 |
| 458 | 20240614 | 113100 | 7603152450 | 33800 | 33700 | 33800 | 33700 | 56 |
| 459 | 20240614 | 113000 | 7601261650 | 33800 | 33800 | 33800 | 33800 | 190 |
| 460 | 20240614 | 112900 | 7594839650 | 33850 | 33800 | 33850 | 33800 | 154 |
| 461 | 20240614 | 112800 | 7589628850 | 33800 | 33900 | 33900 | 33800 | 126 |
| 462 | 20240614 | 112700 | 7585363350 | 33850 | 33850 | 33900 | 33700 | 2174 |
| 463 | 20240614 | 112600 | 7511991150 | 33900 | 33900 | 33900 | 33850 | 18 |
| 464 | 20240614 | 112500 | 7511381050 | 33900 | 33850 | 33900 | 33850 | 106 |
| 465 | 20240614 | 112400 | 7507787700 | 33850 | 33800 | 33850 | 33800 | 82 |
| 466 | 20240614 | 112300 | 7505012100 | 33750 | 33800 | 33850 | 33750 | 619 |
| 467 | 20240614 | 112200 | 7484060100 | 33800 | 33750 | 33800 | 33750 | 226 |
| 468 | 20240614 | 112100 | 7476428900 | 33700 | 33750 | 33750 | 33700 | 153 |
| 469 | 20240614 | 112000 | 7471272750 | 33750 | 33750 | 33800 | 33750 | 183 |
| 470 | 20240614 | 111900 | 7465096100 | 33800 | 33850 | 33850 | 33750 | 123 |
| 471 | 20240614 | 111800 | 7460938050 | 33850 | 33800 | 33850 | 33800 | 43 |
| 472 | 20240614 | 111700 | 7459484600 | 33800 | 33850 | 33850 | 33800 | 185 |
| 473 | 20240614 | 111600 | 7453225350 | 33850 | 33850 | 33850 | 33800 | 164 |
| 474 | 20240614 | 111500 | 7447674000 | 33850 | 33850 | 33850 | 33800 | 184 |
| 475 | 20240614 | 111400 | 7441449650 | 33850 | 33850 | 33850 | 33850 | 120 |
| 476 | 20240614 | 111300 | 7437387650 | 33850 | 33850 | 33850 | 33850 | 31 |
| 477 | 20240614 | 111200 | 7436338300 | 33850 | 33850 | 33850 | 33800 | 91 |
| 478 | 20240614 | 111100 | 7433258000 | 33850 | 33850 | 33850 | 33800 | 154 |
| 479 | 20240614 | 111000 | 7428046100 | 33700 | 33850 | 33850 | 33700 | 780 |
| 480 | 20240614 | 110900 | 7401714750 | 33850 | 33850 | 33850 | 33800 | 393 |
| 481 | 20240614 | 110800 | 7388412200 | 33800 | 33850 | 33850 | 33800 | 268 |
| 482 | 20240614 | 110700 | 7379353650 | 33850 | 33900 | 33900 | 33850 | 142 |
| 483 | 20240614 | 110600 | 7374546600 | 33900 | 33900 | 33900 | 33850 | 1337 |
| 484 | 20240614 | 110500 | 7329282550 | 33900 | 33900 | 33900 | 33850 | 201 |
| 485 | 20240614 | 110400 | 7322472850 | 33850 | 33900 | 33900 | 33850 | 386 |
| 486 | 20240614 | 110300 | 7309387950 | 33800 | 33900 | 33900 | 33800 | 189 |
| 487 | 20240614 | 110200 | 7302987550 | 33850 | 33900 | 33900 | 33850 | 237 |
| 488 | 20240614 | 110100 | 7294957050 | 33900 | 33900 | 33900 | 33900 | 329 |
| 489 | 20240614 | 110000 | 7283803950 | 33850 | 33950 | 33950 | 33850 | 52 |
| 490 | 20240614 | 105900 | 7282041100 | 33950 | 33900 | 33950 | 33900 | 346 |
| 491 | 20240614 | 105800 | 7270303400 | 33850 | 33900 | 33900 | 33850 | 316 |
| 492 | 20240614 | 105700 | 7259595900 | 33900 | 33900 | 33900 | 33850 | 420 |
| 493 | 20240614 | 105600 | 7245358350 | 33900 | 33850 | 33900 | 33850 | 847 |
| 494 | 20240614 | 105500 | 7216666550 | 33850 | 33750 | 33850 | 33750 | 22 |
| 495 | 20240614 | 105400 | 7215922000 | 33800 | 33800 | 33800 | 33750 | 325 |
| 496 | 20240614 | 105300 | 7204937900 | 33750 | 33750 | 33800 | 33700 | 452 |
| 497 | 20240614 | 105200 | 7189690350 | 33750 | 33700 | 33750 | 33700 | 565 |
| 498 | 20240614 | 105100 | 7170645100 | 33700 | 33650 | 33700 | 33650 | 104 |
| 499 | 20240614 | 105000 | 7167145300 | 33650 | 33600 | 33650 | 33600 | 698 |
| 500 | 20240614 | 104900 | 7143667550 | 33600 | 33650 | 33650 | 33550 | 243 |
| 501 | 20240614 | 104800 | 7135498100 | 33650 | 33650 | 33650 | 33650 | 60 |
| 502 | 20240614 | 104700 | 7133479100 | 33450 | 33600 | 33650 | 33450 | 631 |
| 503 | 20240614 | 104600 | 7112327550 | 33650 | 33600 | 33650 | 33550 | 220 |
| 504 | 20240614 | 104500 | 7104930200 | 33550 | 33600 | 33650 | 33550 | 275 |
| 505 | 20240614 | 104400 | 7095695150 | 33550 | 33650 | 33650 | 33500 | 244 |
| 506 | 20240614 | 104300 | 7087507100 | 33500 | 33550 | 33550 | 33500 | 66 |
| 507 | 20240614 | 104200 | 7085295750 | 33550 | 33700 | 33700 | 33450 | 4544 |
| 508 | 20240614 | 104100 | 6932919300 | 33650 | 33600 | 33650 | 33600 | 452 |
| 509 | 20240614 | 104000 | 6917720650 | 33650 | 33650 | 33650 | 33600 | 611 |
| 510 | 20240614 | 103900 | 6897161700 | 33750 | 33700 | 33750 | 33700 | 490 |
| 511 | 20240614 | 103800 | 6880634950 | 33700 | 33700 | 33700 | 33650 | 487 |
| 512 | 20240614 | 103700 | 6864223100 | 33700 | 33700 | 33700 | 33700 | 2 |
| 513 | 20240614 | 103600 | 6864155700 | 33750 | 33700 | 33750 | 33600 | 318 |
| 514 | 20240614 | 103500 | 6853445350 | 33700 | 33600 | 33700 | 33600 | 3164 |
| 515 | 20240614 | 103400 | 6746877050 | 33650 | 33650 | 33650 | 33600 | 492 |
| 516 | 20240614 | 103300 | 6730321700 | 33650 | 33700 | 33750 | 33650 | 200 |
| 517 | 20240614 | 103200 | 6723587150 | 33700 | 33750 | 33750 | 33700 | 205 |
| 518 | 20240614 | 103100 | 6716673300 | 33750 | 33700 | 33750 | 33650 | 160 |
| 519 | 20240614 | 103000 | 6711276850 | 33650 | 33600 | 33650 | 33600 | 197 |
| 520 | 20240614 | 102900 | 6704652600 | 33650 | 33700 | 33700 | 33650 | 625 |
| 521 | 20240614 | 102800 | 6683602450 | 33700 | 33650 | 33700 | 33650 | 34 |
| 522 | 20240614 | 102700 | 6682458000 | 33600 | 33750 | 33750 | 33600 | 3430 |
| 523 | 20240614 | 102600 | 6566955900 | 33800 | 33800 | 33800 | 33750 | 348 |
| 524 | 20240614 | 102500 | 6555193550 | 33850 | 33850 | 33850 | 33800 | 1363 |
| 525 | 20240614 | 102400 | 6509104900 | 33900 | 34000 | 34000 | 33850 | 3582 |
| 526 | 20240614 | 102300 | 6387577500 | 33950 | 33950 | 33950 | 33950 | 23 |
| 527 | 20240614 | 102200 | 6386796650 | 33950 | 33950 | 34000 | 33900 | 858 |
| 528 | 20240614 | 102100 | 6357642750 | 34000 | 33850 | 34000 | 33850 | 456 |
| 529 | 20240614 | 102000 | 6342153100 | 33900 | 34000 | 34000 | 33900 | 845 |
| 530 | 20240614 | 101900 | 6313477300 | 33950 | 34000 | 34000 | 33950 | 1082 |
| 531 | 20240614 | 101800 | 6276691900 | 33950 | 34000 | 34000 | 33950 | 213 |
| 532 | 20240614 | 101700 | 6269457650 | 33900 | 33950 | 34000 | 33900 | 2833 |
| 533 | 20240614 | 101600 | 6173191350 | 33950 | 33900 | 33950 | 33900 | 295 |
| 534 | 20240614 | 101500 | 6163186950 | 33900 | 33850 | 33900 | 33800 | 855 |
| 535 | 20240614 | 101400 | 6134244150 | 33850 | 33800 | 33850 | 33800 | 149 |
| 536 | 20240614 | 101300 | 6129206700 | 33850 | 33800 | 33850 | 33750 | 948 |
| 537 | 20240614 | 101200 | 6097159150 | 33800 | 33850 | 33850 | 33800 | 641 |
| 538 | 20240614 | 101100 | 6075466450 | 33850 | 33950 | 33950 | 33850 | 1833 |
| 539 | 20240614 | 101000 | 6013349600 | 33950 | 33950 | 33950 | 33900 | 764 |
| 540 | 20240614 | 100900 | 5987427800 | 33900 | 33950 | 33950 | 33900 | 159 |
| 541 | 20240614 | 100800 | 5982035750 | 33950 | 34000 | 34000 | 33900 | 370 |
| 542 | 20240614 | 100700 | 5969476700 | 33950 | 33950 | 34000 | 33950 | 1258 |
| 543 | 20240614 | 100600 | 5926721350 | 34000 | 34000 | 34050 | 34000 | 695 |
| 544 | 20240614 | 100500 | 5903085850 | 34000 | 34050 | 34050 | 33950 | 720 |
| 545 | 20240614 | 100400 | 5878587950 | 34050 | 34150 | 34150 | 34000 | 2599 |
| 546 | 20240614 | 100300 | 5790148750 | 34200 | 34200 | 34250 | 34150 | 1317 |
| 547 | 20240614 | 100200 | 5745136400 | 34200 | 34200 | 34250 | 34150 | 1382 |
| 548 | 20240614 | 100100 | 5697864850 | 34250 | 34350 | 34400 | 34200 | 4745 |
| 549 | 20240614 | 100000 | 5535047550 | 34400 | 34450 | 34450 | 34350 | 1972 |
| 550 | 20240614 | 095900 | 5467171050 | 34400 | 34400 | 34500 | 34350 | 3371 |
| 551 | 20240614 | 095800 | 5351167000 | 34450 | 34400 | 34550 | 34350 | 9338 |
| 552 | 20240614 | 095700 | 5029350700 | 34400 | 34200 | 34400 | 34200 | 18968 |
| 553 | 20240614 | 095600 | 4379288550 | 34200 | 34200 | 34250 | 34150 | 2150 |
| 554 | 20240614 | 095500 | 4305697300 | 34250 | 34200 | 34250 | 34150 | 3036 |
| 555 | 20240614 | 095400 | 4201851300 | 34200 | 34150 | 34250 | 34150 | 7450 |
| 556 | 20240614 | 095300 | 3947158200 | 34150 | 34050 | 34150 | 34000 | 5714 |
| 557 | 20240614 | 095200 | 3752409250 | 34050 | 34000 | 34050 | 34000 | 1206 |
| 558 | 20240614 | 095100 | 3711403400 | 34000 | 34050 | 34050 | 34000 | 828 |
| 559 | 20240614 | 095000 | 3683216600 | 34050 | 33950 | 34050 | 33950 | 4626 |
| 560 | 20240614 | 094900 | 3525953600 | 33900 | 33900 | 33900 | 33850 | 490 |
| 561 | 20240614 | 094800 | 3509344700 | 33900 | 33900 | 33950 | 33850 | 792 |
| 562 | 20240614 | 094700 | 3482494900 | 33850 | 33950 | 34000 | 33850 | 1024 |
| 563 | 20240614 | 094600 | 3447750850 | 33900 | 33900 | 33950 | 33900 | 367 |
| 564 | 20240614 | 094500 | 3435298550 | 33950 | 33900 | 33950 | 33900 | 826 |
| 565 | 20240614 | 094400 | 3407269150 | 33950 | 33900 | 33950 | 33900 | 1584 |
| 566 | 20240614 | 094300 | 3353512950 | 33900 | 33900 | 33900 | 33900 | 1615 |
| 567 | 20240614 | 094200 | 3298764450 | 33900 | 33900 | 33900 | 33850 | 714 |
| 568 | 20240614 | 094100 | 3274578550 | 33850 | 33800 | 33850 | 33800 | 744 |
| 569 | 20240614 | 094000 | 3249412700 | 33800 | 33850 | 33850 | 33750 | 1759 |
| 570 | 20240614 | 093900 | 3189938700 | 33850 | 33800 | 33850 | 33800 | 2608 |
| 571 | 20240614 | 093800 | 3101688000 | 33800 | 33850 | 33850 | 33800 | 783 |
| 572 | 20240614 | 093700 | 3075218700 | 33850 | 33650 | 33850 | 33650 | 1236 |
| 573 | 20240614 | 093600 | 3033491050 | 33650 | 33750 | 33800 | 33650 | 2343 |
| 574 | 20240614 | 093500 | 2954494550 | 33700 | 33750 | 33850 | 33700 | 477 |
| 575 | 20240614 | 093400 | 2938399600 | 33750 | 33800 | 33800 | 33750 | 791 |
| 576 | 20240614 | 093300 | 2911689150 | 33800 | 33800 | 33800 | 33800 | 152 |
| 577 | 20240614 | 093200 | 2906551550 | 33700 | 33800 | 33800 | 33700 | 107 |
| 578 | 20240614 | 093100 | 2902941550 | 33900 | 33800 | 33900 | 33800 | 2884 |
| 579 | 20240614 | 093000 | 2805200500 | 33800 | 33750 | 33850 | 33700 | 407 |
| 580 | 20240614 | 092900 | 2791453950 | 33700 | 33750 | 33850 | 33700 | 3980 |
| 581 | 20240614 | 092800 | 2657207550 | 33750 | 33800 | 33900 | 33750 | 670 |
| 582 | 20240614 | 092700 | 2634566500 | 33700 | 33700 | 33750 | 33700 | 797 |
| 583 | 20240614 | 092600 | 2607698900 | 33700 | 33950 | 33950 | 33700 | 597 |
| 584 | 20240614 | 092500 | 2587509900 | 33900 | 33850 | 33900 | 33850 | 194 |
| 585 | 20240614 | 092400 | 2580937600 | 33850 | 33800 | 33900 | 33800 | 852 |
| 586 | 20240614 | 092300 | 2552071400 | 33750 | 33650 | 33750 | 33650 | 390 |
| 587 | 20240614 | 092200 | 2538932500 | 33650 | 33700 | 33700 | 33650 | 302 |
| 588 | 20240614 | 092100 | 2528756650 | 33700 | 33850 | 33900 | 33700 | 687 |
| 589 | 20240614 | 092000 | 2505569850 | 33850 | 33850 | 33900 | 33800 | 1655 |
| 590 | 20240614 | 091900 | 2449537650 | 33800 | 33650 | 33800 | 33650 | 1130 |
| 591 | 20240614 | 091800 | 2411453000 | 33650 | 33450 | 33750 | 33400 | 2181 |
| 592 | 20240614 | 091700 | 2338289450 | 33450 | 33300 | 33450 | 33250 | 3265 |
| 593 | 20240614 | 091600 | 2229334250 | 33300 | 33400 | 33450 | 33300 | 3858 |
| 594 | 20240614 | 091500 | 2100741400 | 33450 | 33500 | 33600 | 33300 | 5556 |
| 595 | 20240614 | 091400 | 1915396900 | 33650 | 33700 | 33700 | 33400 | 7788 |
| 596 | 20240614 | 091300 | 1654605900 | 33650 | 33700 | 33700 | 33650 | 550 |
| 597 | 20240614 | 091200 | 1636073300 | 33700 | 33800 | 33800 | 33500 | 2221 |
| 598 | 20240614 | 091100 | 1561335000 | 33750 | 34050 | 34050 | 33500 | 9025 |
| 599 | 20240614 | 091000 | 1256221800 | 34050 | 34050 | 34050 | 33950 | 2741 |
| 600 | 20240614 | 090900 | 1162952400 | 34000 | 34000 | 34050 | 33950 | 2046 |
| 601 | 20240614 | 090800 | 1093327600 | 34000 | 34000 | 34050 | 33900 | 2604 |
| 602 | 20240614 | 090700 | 1004817250 | 34000 | 34000 | 34100 | 34000 | 4431 |
| 603 | 20240614 | 090600 | 853952100 | 34000 | 33900 | 34100 | 33850 | 3561 |
| 604 | 20240614 | 090500 | 732875550 | 33900 | 34050 | 34100 | 33900 | 2618 |
| 605 | 20240614 | 090400 | 643797450 | 34100 | 33900 | 34100 | 33900 | 2914 |
| 606 | 20240614 | 090300 | 544753550 | 33900 | 33750 | 33900 | 33550 | 7597 |
| 607 | 20240614 | 090200 | 288402000 | 33750 | 33600 | 33750 | 33500 | 1324 |
| 608 | 20240614 | 090100 | 243908300 | 33600 | 33550 | 33600 | 33350 | 1575 |
| 609 | 20240614 | 090000 | 191183600 | 33400 | 33450 | 33600 | 33400 | 5718 |