34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 193300 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 4228 |
| 3 | 20240614 | 193200 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 4 | 20240614 | 193100 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 5 | 20240614 | 193000 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 6 | 20240614 | 192900 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 7 | 20240614 | 192800 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 8 | 20240614 | 192700 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 9 | 20240614 | 192600 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 10 | 20240614 | 192500 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 11 | 20240614 | 192400 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 12 | 20240614 | 192300 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 13 | 20240614 | 192200 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 14 | 20240614 | 192100 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 15 | 20240614 | 192000 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 16 | 20240614 | 191900 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 17 | 20240614 | 191800 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 18 | 20240614 | 191700 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 19 | 20240614 | 191600 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 20 | 20240614 | 191500 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 21 | 20240614 | 191400 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 22 | 20240614 | 191300 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 23 | 20240614 | 191200 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 24 | 20240614 | 191100 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 25 | 20240614 | 191000 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 26 | 20240614 | 190900 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 27 | 20240614 | 190800 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 28 | 20240614 | 190700 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 29 | 20240614 | 190600 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 30 | 20240614 | 190500 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 31 | 20240614 | 190400 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 32 | 20240614 | 190300 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 4228 |
| 33 | 20240614 | 190200 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 34 | 20240614 | 190100 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 35 | 20240614 | 190000 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 36 | 20240614 | 185900 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 37 | 20240614 | 185800 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 38 | 20240614 | 185700 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 39 | 20240614 | 185600 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 40 | 20240614 | 185500 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 41 | 20240614 | 185400 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 42 | 20240614 | 185300 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 43 | 20240614 | 185200 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 44 | 20240614 | 185100 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 45 | 20240614 | 185000 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 46 | 20240614 | 184900 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 47 | 20240614 | 184800 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 48 | 20240614 | 184700 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 49 | 20240614 | 184600 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 50 | 20240614 | 184500 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 51 | 20240614 | 184400 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 52 | 20240614 | 184300 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 53 | 20240614 | 184200 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 54 | 20240614 | 184100 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 55 | 20240614 | 184000 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 56 | 20240614 | 183900 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 57 | 20240614 | 183800 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 58 | 20240614 | 183700 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 59 | 20240614 | 183600 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 60 | 20240614 | 183500 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 61 | 20240614 | 183400 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 62 | 20240614 | 183300 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 4228 |
| 63 | 20240614 | 183200 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 64 | 20240614 | 183100 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 65 | 20240614 | 183000 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 66 | 20240614 | 182900 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 67 | 20240614 | 182800 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 68 | 20240614 | 182700 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 69 | 20240614 | 182600 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 70 | 20240614 | 182500 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 71 | 20240614 | 182400 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 72 | 20240614 | 182300 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 73 | 20240614 | 182200 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 74 | 20240614 | 182100 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 75 | 20240614 | 182000 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 76 | 20240614 | 181900 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 77 | 20240614 | 181800 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 78 | 20240614 | 181700 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 79 | 20240614 | 181600 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 80 | 20240614 | 181500 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 81 | 20240614 | 181400 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 82 | 20240614 | 181300 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 83 | 20240614 | 181200 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 84 | 20240614 | 181100 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 85 | 20240614 | 181000 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 86 | 20240614 | 180900 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 87 | 20240614 | 180800 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 88 | 20240614 | 180700 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 89 | 20240614 | 180600 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 90 | 20240614 | 180500 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 91 | 20240614 | 180400 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 92 | 20240614 | 180300 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 4228 |
| 93 | 20240614 | 180200 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 94 | 20240614 | 180100 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 95 | 20240614 | 180000 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 96 | 20240614 | 175900 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 97 | 20240614 | 175800 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 98 | 20240614 | 175700 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 99 | 20240614 | 175600 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 100 | 20240614 | 175500 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 101 | 20240614 | 175400 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 102 | 20240614 | 175300 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 103 | 20240614 | 175200 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 104 | 20240614 | 175100 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 105 | 20240614 | 175000 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 106 | 20240614 | 174900 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 107 | 20240614 | 174800 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 108 | 20240614 | 174700 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 109 | 20240614 | 174600 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 110 | 20240614 | 174500 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 111 | 20240614 | 174400 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 112 | 20240614 | 174300 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 113 | 20240614 | 174200 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 114 | 20240614 | 174100 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 115 | 20240614 | 174000 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 116 | 20240614 | 173900 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 117 | 20240614 | 173800 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 118 | 20240614 | 173700 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 119 | 20240614 | 173600 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 120 | 20240614 | 173500 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 121 | 20240614 | 173400 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 122 | 20240614 | 173300 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 4228 |
| 123 | 20240614 | 173200 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 124 | 20240614 | 173100 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 125 | 20240614 | 173000 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 126 | 20240614 | 172900 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 127 | 20240614 | 172800 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 128 | 20240614 | 172700 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 129 | 20240614 | 172600 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 130 | 20240614 | 172500 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 131 | 20240614 | 172400 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 132 | 20240614 | 172300 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 133 | 20240614 | 172200 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 134 | 20240614 | 172100 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 135 | 20240614 | 172000 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 136 | 20240614 | 171900 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 137 | 20240614 | 171800 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 138 | 20240614 | 171700 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 139 | 20240614 | 171600 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 140 | 20240614 | 171500 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 141 | 20240614 | 171400 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 142 | 20240614 | 171300 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 143 | 20240614 | 171200 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 144 | 20240614 | 171100 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 145 | 20240614 | 171000 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 146 | 20240614 | 170900 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 147 | 20240614 | 170800 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 148 | 20240614 | 170700 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 149 | 20240614 | 170600 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 150 | 20240614 | 170500 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 151 | 20240614 | 170400 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 152 | 20240614 | 170300 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 4228 |
| 153 | 20240614 | 170200 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 154 | 20240614 | 170100 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 155 | 20240614 | 170000 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 156 | 20240614 | 165900 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 157 | 20240614 | 165800 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 158 | 20240614 | 165700 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 159 | 20240614 | 165600 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 160 | 20240614 | 165500 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 161 | 20240614 | 165400 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 162 | 20240614 | 165300 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 163 | 20240614 | 165200 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 164 | 20240614 | 165100 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 165 | 20240614 | 165000 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 166 | 20240614 | 164900 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 167 | 20240614 | 164800 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 168 | 20240614 | 164700 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 169 | 20240614 | 164600 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 170 | 20240614 | 164500 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 171 | 20240614 | 164400 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 172 | 20240614 | 164300 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 173 | 20240614 | 164200 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 174 | 20240614 | 164100 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 175 | 20240614 | 164000 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 176 | 20240614 | 163900 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 177 | 20240614 | 163800 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 178 | 20240614 | 163700 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 179 | 20240614 | 163600 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 180 | 20240614 | 163500 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 181 | 20240614 | 163400 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 182 | 20240614 | 163300 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 4228 |
| 183 | 20240614 | 163200 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 184 | 20240614 | 163100 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 185 | 20240614 | 163000 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 186 | 20240614 | 162900 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 187 | 20240614 | 162800 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 188 | 20240614 | 162700 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 189 | 20240614 | 162600 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 190 | 20240614 | 162500 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 191 | 20240614 | 162400 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 192 | 20240614 | 162300 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 193 | 20240614 | 162200 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 194 | 20240614 | 162100 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 195 | 20240614 | 162000 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 196 | 20240614 | 161900 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 197 | 20240614 | 161800 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 198 | 20240614 | 161700 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 199 | 20240614 | 161600 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 200 | 20240614 | 161500 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 201 | 20240614 | 161400 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 202 | 20240614 | 161300 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 203 | 20240614 | 161200 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 204 | 20240614 | 161100 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 205 | 20240614 | 161000 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 206 | 20240614 | 160900 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 207 | 20240614 | 160800 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 208 | 20240614 | 160700 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 209 | 20240614 | 160600 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 210 | 20240614 | 160500 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 211 | 20240614 | 160400 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 212 | 20240614 | 160300 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 4228 |
| 213 | 20240614 | 160200 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 214 | 20240614 | 160100 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 215 | 20240614 | 160000 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 216 | 20240614 | 155900 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 217 | 20240614 | 155800 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 218 | 20240614 | 155700 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 219 | 20240614 | 155600 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 220 | 20240614 | 155500 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 221 | 20240614 | 155400 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 222 | 20240614 | 155300 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 223 | 20240614 | 155200 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 224 | 20240614 | 155100 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 225 | 20240614 | 155000 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 226 | 20240614 | 154900 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 227 | 20240614 | 154800 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 228 | 20240614 | 154700 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 229 | 20240614 | 154600 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 230 | 20240614 | 154500 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 231 | 20240614 | 154400 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 232 | 20240614 | 154300 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 233 | 20240614 | 154200 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 234 | 20240614 | 154100 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 235 | 20240614 | 154000 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 236 | 20240614 | 153900 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 237 | 20240614 | 153800 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 238 | 20240614 | 153700 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 239 | 20240614 | 153600 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 240 | 20240614 | 153500 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 241 | 20240614 | 153400 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 242 | 20240614 | 153300 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 4228 |
| 243 | 20240614 | 153200 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 244 | 20240614 | 153100 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 245 | 20240614 | 153000 | 6515248050 | 32900 | 32900 | 32900 | 32900 | 4228 |
| 246 | 20240614 | 152900 | 6376146850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 247 | 20240614 | 152800 | 6376146850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 248 | 20240614 | 152700 | 6376146850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 249 | 20240614 | 152600 | 6376146850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 250 | 20240614 | 152500 | 6376146850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 251 | 20240614 | 152400 | 6376146850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 252 | 20240614 | 152300 | 6376146850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 253 | 20240614 | 152200 | 6376146850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 254 | 20240614 | 152100 | 6376146850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 255 | 20240614 | 152000 | 6376146850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 256 | 20240614 | 151900 | 6376146850 | 33100 | 33150 | 33150 | 32950 | 5642 |
| 257 | 20240614 | 151800 | 6190053850 | 33150 | 33100 | 33150 | 33050 | 1101 |
| 258 | 20240614 | 151700 | 6153634250 | 33050 | 33100 | 33100 | 33000 | 220 |
| 259 | 20240614 | 151600 | 6146363250 | 33050 | 33100 | 33100 | 33050 | 253 |
| 260 | 20240614 | 151500 | 6137990650 | 33100 | 33050 | 33100 | 33050 | 88 |
| 261 | 20240614 | 151400 | 6135078450 | 33100 | 33000 | 33150 | 32950 | 408 |
| 262 | 20240614 | 151300 | 6121615250 | 33000 | 32950 | 33000 | 32950 | 75 |
| 263 | 20240614 | 151200 | 6119140350 | 33000 | 33000 | 33050 | 32950 | 428 |
| 264 | 20240614 | 151100 | 6105014600 | 32950 | 33000 | 33100 | 32950 | 3043 |
| 265 | 20240614 | 151000 | 6004553250 | 33000 | 33100 | 33100 | 33000 | 2667 |
| 266 | 20240614 | 150900 | 5916403500 | 33100 | 33100 | 33150 | 33100 | 208 |
| 267 | 20240614 | 150800 | 5909513500 | 33150 | 33150 | 33200 | 33100 | 210 |
| 268 | 20240614 | 150700 | 5902552050 | 33100 | 33150 | 33150 | 33100 | 423 |
| 269 | 20240614 | 150600 | 5888544950 | 33100 | 33150 | 33200 | 33100 | 367 |
| 270 | 20240614 | 150500 | 5876378950 | 33100 | 33200 | 33200 | 33100 | 418 |
| 271 | 20240614 | 150400 | 5862537200 | 33150 | 33100 | 33200 | 33100 | 147 |
| 272 | 20240614 | 150300 | 5857664250 | 33150 | 33150 | 33150 | 33100 | 482 |
| 273 | 20240614 | 150200 | 5841688300 | 33100 | 33150 | 33150 | 33100 | 75 |
| 274 | 20240614 | 150100 | 5839202250 | 33150 | 33200 | 33200 | 33100 | 714 |
| 275 | 20240614 | 150000 | 5815536600 | 33200 | 33200 | 33200 | 33150 | 131 |
| 276 | 20240614 | 145900 | 5811187500 | 33200 | 33100 | 33200 | 33100 | 27 |
| 277 | 20240614 | 145800 | 5810292350 | 33150 | 33150 | 33150 | 33100 | 180 |
| 278 | 20240614 | 145700 | 5804333450 | 33150 | 33150 | 33200 | 33100 | 103 |
| 279 | 20240614 | 145600 | 5800923000 | 33150 | 33100 | 33150 | 33050 | 201 |
| 280 | 20240614 | 145500 | 5794269600 | 33050 | 33100 | 33200 | 33000 | 2712 |
| 281 | 20240614 | 145400 | 5704539950 | 33100 | 33100 | 33100 | 33050 | 229 |
| 282 | 20240614 | 145300 | 5696960150 | 33100 | 33050 | 33100 | 33000 | 193 |
| 283 | 20240614 | 145200 | 5690585450 | 33100 | 33050 | 33100 | 33000 | 89 |
| 284 | 20240614 | 145100 | 5687644200 | 33050 | 33050 | 33050 | 33000 | 375 |
| 285 | 20240614 | 145000 | 5675250650 | 33050 | 33050 | 33050 | 33000 | 478 |
| 286 | 20240614 | 144900 | 5659457850 | 33050 | 33050 | 33050 | 33000 | 101 |
| 287 | 20240614 | 144800 | 5656122800 | 33050 | 33050 | 33050 | 33000 | 14 |
| 288 | 20240614 | 144700 | 5655660700 | 33000 | 33050 | 33050 | 33000 | 35 |
| 289 | 20240614 | 144600 | 5654504150 | 33050 | 33050 | 33050 | 33000 | 348 |
| 290 | 20240614 | 144500 | 5643010300 | 33050 | 33100 | 33150 | 33050 | 978 |
| 291 | 20240614 | 144400 | 5610638450 | 33050 | 33150 | 33150 | 33050 | 366 |
| 292 | 20240614 | 144300 | 5598536250 | 33150 | 33000 | 33150 | 33000 | 833 |
| 293 | 20240614 | 144200 | 5570997700 | 33000 | 32950 | 33050 | 32950 | 1155 |
| 294 | 20240614 | 144100 | 5532882700 | 33000 | 32950 | 33000 | 32950 | 802 |
| 295 | 20240614 | 144000 | 5506454150 | 33000 | 32900 | 33000 | 32900 | 1080 |
| 296 | 20240614 | 143900 | 5470867800 | 32950 | 32900 | 32950 | 32900 | 39 |
| 297 | 20240614 | 143800 | 5469584550 | 32900 | 33000 | 33000 | 32900 | 2130 |
| 298 | 20240614 | 143700 | 5399431000 | 33000 | 33000 | 33000 | 32950 | 212 |
| 299 | 20240614 | 143600 | 5392438150 | 33000 | 32950 | 33000 | 32950 | 218 |
| 300 | 20240614 | 143500 | 5385253350 | 32950 | 32950 | 33000 | 32950 | 91 |
| 301 | 20240614 | 143400 | 5382250850 | 32950 | 33000 | 33000 | 32950 | 262 |
| 302 | 20240614 | 143300 | 5373617550 | 33000 | 33000 | 33000 | 32950 | 498 |
| 303 | 20240614 | 143200 | 5357203000 | 32950 | 33000 | 33050 | 32950 | 2727 |
| 304 | 20240614 | 143100 | 5267257750 | 33000 | 33100 | 33100 | 33000 | 3751 |
| 305 | 20240614 | 143000 | 5143224500 | 33100 | 33150 | 33200 | 33100 | 1032 |
| 306 | 20240614 | 142900 | 5109020000 | 33150 | 33200 | 33250 | 33100 | 3278 |
| 307 | 20240614 | 142800 | 5000300050 | 33150 | 33200 | 33200 | 33150 | 22 |
| 308 | 20240614 | 142700 | 4999569800 | 33150 | 33200 | 33250 | 33150 | 415 |
| 309 | 20240614 | 142600 | 4985795400 | 33150 | 33200 | 33200 | 33150 | 1022 |
| 310 | 20240614 | 142500 | 4951865100 | 33200 | 33200 | 33200 | 33150 | 2021 |
| 311 | 20240614 | 142400 | 4884782300 | 33250 | 33250 | 33250 | 33200 | 34 |
| 312 | 20240614 | 142300 | 4883652550 | 33250 | 33250 | 33300 | 33200 | 1821 |
| 313 | 20240614 | 142200 | 4823108100 | 33250 | 33250 | 33300 | 33250 | 432 |
| 314 | 20240614 | 142100 | 4808738850 | 33300 | 33350 | 33350 | 33300 | 1585 |
| 315 | 20240614 | 142000 | 4755936900 | 33400 | 33350 | 33400 | 33350 | 37 |
| 316 | 20240614 | 141900 | 4754702550 | 33400 | 33400 | 33400 | 33350 | 250 |
| 317 | 20240614 | 141800 | 4746360300 | 33400 | 33450 | 33450 | 33400 | 156 |
| 318 | 20240614 | 141700 | 4741149750 | 33400 | 33450 | 33450 | 33400 | 209 |
| 319 | 20240614 | 141600 | 4734163900 | 33400 | 33450 | 33500 | 33400 | 381 |
| 320 | 20240614 | 141500 | 4721432200 | 33500 | 33600 | 33600 | 33450 | 238 |
| 321 | 20240614 | 141400 | 4713468950 | 33550 | 33450 | 33600 | 33450 | 447 |
| 322 | 20240614 | 141300 | 4698510900 | 33400 | 33450 | 33450 | 33400 | 336 |
| 323 | 20240614 | 141200 | 4687272850 | 33450 | 33400 | 33450 | 33400 | 1027 |
| 324 | 20240614 | 141100 | 4652970850 | 33450 | 33450 | 33450 | 33450 | 214 |
| 325 | 20240614 | 141000 | 4645812550 | 33400 | 33450 | 33450 | 33400 | 1155 |
| 326 | 20240614 | 140900 | 4607178650 | 33450 | 33500 | 33500 | 33450 | 473 |
| 327 | 20240614 | 140800 | 4591356500 | 33500 | 33500 | 33550 | 33450 | 213 |
| 328 | 20240614 | 140700 | 4584216800 | 33500 | 33550 | 33550 | 33500 | 561 |
| 329 | 20240614 | 140600 | 4565422800 | 33550 | 33500 | 33550 | 33500 | 256 |
| 330 | 20240614 | 140500 | 4556846600 | 33550 | 33500 | 33550 | 33500 | 309 |
| 331 | 20240614 | 140400 | 4546495000 | 33500 | 33550 | 33550 | 33500 | 1652 |
| 332 | 20240614 | 140300 | 4491111800 | 33550 | 33600 | 33600 | 33500 | 1069 |
| 333 | 20240614 | 140200 | 4455263650 | 33600 | 33650 | 33650 | 33600 | 861 |
| 334 | 20240614 | 140100 | 4426316550 | 33650 | 33700 | 33700 | 33600 | 361 |
| 335 | 20240614 | 140000 | 4414172850 | 33700 | 33750 | 33750 | 33650 | 273 |
| 336 | 20240614 | 135900 | 4404975450 | 33700 | 33700 | 33700 | 33700 | 50 |
| 337 | 20240614 | 135800 | 4403290450 | 33700 | 33800 | 33800 | 33700 | 61 |
| 338 | 20240614 | 135700 | 4401234050 | 33850 | 33700 | 33900 | 33700 | 727 |
| 339 | 20240614 | 135600 | 4376671350 | 33700 | 33750 | 33750 | 33700 | 144 |
| 340 | 20240614 | 135500 | 4371813950 | 33800 | 33750 | 33800 | 33750 | 55 |
| 341 | 20240614 | 135400 | 4369957650 | 33750 | 33700 | 33750 | 33650 | 609 |
| 342 | 20240614 | 135300 | 4349457600 | 33700 | 33650 | 33700 | 33650 | 93 |
| 343 | 20240614 | 135200 | 4346323550 | 33650 | 33650 | 33650 | 33650 | 639 |
| 344 | 20240614 | 135100 | 4324821200 | 33650 | 33600 | 33650 | 33600 | 2 |
| 345 | 20240614 | 135000 | 4324753950 | 33600 | 33650 | 33650 | 33600 | 192 |
| 346 | 20240614 | 134900 | 4318301750 | 33650 | 33650 | 33650 | 33650 | 30 |
| 347 | 20240614 | 134800 | 4317292250 | 33650 | 33650 | 33650 | 33650 | 506 |
| 348 | 20240614 | 134700 | 4300265350 | 33700 | 33700 | 33700 | 33650 | 18 |
| 349 | 20240614 | 134600 | 4299659250 | 33700 | 33700 | 33700 | 33650 | 271 |
| 350 | 20240614 | 134500 | 4290539700 | 33700 | 33700 | 33700 | 33650 | 191 |
| 351 | 20240614 | 134400 | 4284112000 | 33700 | 33750 | 33750 | 33700 | 834 |
| 352 | 20240614 | 134300 | 4255994450 | 33700 | 33800 | 33800 | 33700 | 922 |
| 353 | 20240614 | 134200 | 4224916500 | 33750 | 33750 | 33750 | 33750 | 150 |
| 354 | 20240614 | 134100 | 4219854000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 355 | 20240614 | 134000 | 4219854000 | 33800 | 33850 | 33850 | 33800 | 71 |
| 356 | 20240614 | 133900 | 4217454150 | 33850 | 33800 | 33850 | 33800 | 50 |
| 357 | 20240614 | 133800 | 4215764050 | 33800 | 33950 | 33950 | 33800 | 210 |
| 358 | 20240614 | 133700 | 4208649000 | 34000 | 33850 | 34000 | 33800 | 310 |
| 359 | 20240614 | 133600 | 4198157750 | 33850 | 33750 | 33850 | 33750 | 629 |
| 360 | 20240614 | 133500 | 4176924300 | 33750 | 33700 | 33750 | 33700 | 93 |
| 361 | 20240614 | 133400 | 4173785700 | 33750 | 33750 | 33750 | 33750 | 1 |
| 362 | 20240614 | 133300 | 4173751950 | 33700 | 33750 | 33750 | 33700 | 31 |
| 363 | 20240614 | 133200 | 4172707200 | 33750 | 33750 | 33750 | 33700 | 23 |
| 364 | 20240614 | 133100 | 4171931000 | 33750 | 33750 | 33750 | 33750 | 2 |
| 365 | 20240614 | 133000 | 4171863500 | 33700 | 33700 | 33700 | 33700 | 53 |
| 366 | 20240614 | 132900 | 4170077400 | 33700 | 33750 | 33750 | 33650 | 1018 |
| 367 | 20240614 | 132800 | 4135796950 | 33750 | 33750 | 33750 | 33750 | 1 |
| 368 | 20240614 | 132700 | 4135763200 | 33700 | 33700 | 33750 | 33700 | 142 |
| 369 | 20240614 | 132600 | 4130977500 | 33750 | 33750 | 33750 | 33650 | 13 |
| 370 | 20240614 | 132500 | 4130539100 | 33700 | 33700 | 33750 | 33700 | 235 |
| 371 | 20240614 | 132400 | 4122614450 | 33700 | 33750 | 33750 | 33700 | 4 |
| 372 | 20240614 | 132300 | 4122479500 | 33750 | 33700 | 33750 | 33700 | 101 |
| 373 | 20240614 | 132200 | 4119075750 | 33700 | 33750 | 33750 | 33700 | 781 |
| 374 | 20240614 | 132100 | 4092736650 | 33800 | 33750 | 33800 | 33750 | 4 |
| 375 | 20240614 | 132000 | 4092601600 | 33800 | 33800 | 33800 | 33800 | 12 |
| 376 | 20240614 | 131900 | 4092196000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 377 | 20240614 | 131800 | 4092196000 | 33800 | 33800 | 33850 | 33800 | 137 |
| 378 | 20240614 | 131700 | 4087565300 | 33800 | 33750 | 33800 | 33750 | 60 |
| 379 | 20240614 | 131600 | 4085539800 | 33750 | 33700 | 33750 | 33700 | 294 |
| 380 | 20240614 | 131500 | 4075617450 | 33750 | 33750 | 33750 | 33700 | 113 |
| 381 | 20240614 | 131400 | 4071804200 | 33700 | 33750 | 33750 | 33700 | 199 |
| 382 | 20240614 | 131300 | 4065090900 | 33800 | 33800 | 33800 | 33800 | 259 |
| 383 | 20240614 | 131200 | 4056336700 | 33750 | 33750 | 33750 | 33750 | 148 |
| 384 | 20240614 | 131100 | 4051341700 | 33800 | 33750 | 33800 | 33750 | 52 |
| 385 | 20240614 | 131000 | 4049586650 | 33750 | 33700 | 33750 | 33700 | 204 |
| 386 | 20240614 | 130900 | 4042705250 | 33700 | 33700 | 33750 | 33700 | 504 |
| 387 | 20240614 | 130800 | 4025720400 | 33700 | 33700 | 33700 | 33700 | 1 |
| 388 | 20240614 | 130700 | 4025686700 | 33650 | 33650 | 33650 | 33650 | 482 |
| 389 | 20240614 | 130600 | 4009467400 | 33600 | 33650 | 33650 | 33600 | 59 |
| 390 | 20240614 | 130500 | 4007484100 | 33650 | 33650 | 33650 | 33650 | 275 |
| 391 | 20240614 | 130400 | 3998230350 | 33650 | 33700 | 33700 | 33650 | 117 |
| 392 | 20240614 | 130300 | 3994293150 | 33700 | 33650 | 33700 | 33650 | 86 |
| 393 | 20240614 | 130200 | 3991396700 | 33650 | 33650 | 33650 | 33650 | 3 |
| 394 | 20240614 | 130100 | 3991295750 | 33700 | 33700 | 33700 | 33650 | 180 |
| 395 | 20240614 | 130000 | 3985230750 | 33750 | 33750 | 33800 | 33750 | 8 |
| 396 | 20240614 | 125900 | 3984960700 | 33750 | 33750 | 33800 | 33700 | 1477 |
| 397 | 20240614 | 125800 | 3935127250 | 33750 | 33800 | 33800 | 33750 | 18 |
| 398 | 20240614 | 125700 | 3934519000 | 33800 | 33750 | 33800 | 33750 | 882 |
| 399 | 20240614 | 125600 | 3904748850 | 33800 | 33800 | 33850 | 33800 | 616 |
| 400 | 20240614 | 125500 | 3883927400 | 33900 | 33850 | 33900 | 33850 | 260 |
| 401 | 20240614 | 125400 | 3875125750 | 33850 | 33950 | 33950 | 33850 | 1863 |
| 402 | 20240614 | 125300 | 3811975550 | 33950 | 33950 | 33950 | 33950 | 2 |
| 403 | 20240614 | 125200 | 3811907650 | 34000 | 34000 | 34000 | 34000 | 13 |
| 404 | 20240614 | 125100 | 3811465650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 405 | 20240614 | 125000 | 3811465650 | 34000 | 34000 | 34000 | 34000 | 158 |
| 406 | 20240614 | 124900 | 3806093650 | 34000 | 33950 | 34050 | 33950 | 354 |
| 407 | 20240614 | 124800 | 3794063500 | 34000 | 34050 | 34050 | 33950 | 1606 |
| 408 | 20240614 | 124700 | 3739504550 | 34050 | 34000 | 34050 | 34000 | 66 |
| 409 | 20240614 | 124600 | 3737258850 | 34000 | 34000 | 34000 | 34000 | 244 |
| 410 | 20240614 | 124500 | 3728962850 | 33950 | 34000 | 34000 | 33950 | 1081 |
| 411 | 20240614 | 124400 | 3692242100 | 34000 | 34050 | 34050 | 34000 | 298 |
| 412 | 20240614 | 124300 | 3682110000 | 34000 | 34000 | 34000 | 34000 | 96 |
| 413 | 20240614 | 124200 | 3678846000 | 33950 | 34000 | 34000 | 33950 | 57 |
| 414 | 20240614 | 124100 | 3676908050 | 34000 | 33950 | 34000 | 33950 | 13 |
| 415 | 20240614 | 124000 | 3676466650 | 34000 | 34000 | 34000 | 34000 | 48 |
| 416 | 20240614 | 123900 | 3674834650 | 34050 | 34050 | 34050 | 34050 | 0 |
| 417 | 20240614 | 123800 | 3674834650 | 34050 | 34050 | 34050 | 34050 | 0 |
| 418 | 20240614 | 123700 | 3674834650 | 34050 | 34050 | 34050 | 34050 | 10 |
| 419 | 20240614 | 123600 | 3674494150 | 34050 | 33950 | 34050 | 33950 | 269 |
| 420 | 20240614 | 123500 | 3665340150 | 34000 | 34000 | 34000 | 34000 | 2 |
| 421 | 20240614 | 123400 | 3665272150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 422 | 20240614 | 123300 | 3665272150 | 34000 | 34000 | 34000 | 34000 | 30 |
| 423 | 20240614 | 123200 | 3664252150 | 33950 | 34000 | 34000 | 33950 | 596 |
| 424 | 20240614 | 123100 | 3643988300 | 34050 | 34050 | 34050 | 34050 | 66 |
| 425 | 20240614 | 123000 | 3641741000 | 34050 | 34100 | 34100 | 34050 | 51 |
| 426 | 20240614 | 122900 | 3640004300 | 34100 | 34050 | 34100 | 34050 | 206 |
| 427 | 20240614 | 122800 | 3632980600 | 34050 | 34050 | 34050 | 34050 | 40 |
| 428 | 20240614 | 122700 | 3631618600 | 34000 | 34000 | 34000 | 34000 | 38 |
| 429 | 20240614 | 122600 | 3630326600 | 34050 | 34050 | 34050 | 34050 | 42 |
| 430 | 20240614 | 122500 | 3628896500 | 34050 | 34000 | 34050 | 34000 | 176 |
| 431 | 20240614 | 122400 | 3622903850 | 34050 | 34050 | 34050 | 34050 | 61 |
| 432 | 20240614 | 122300 | 3620826800 | 34000 | 34050 | 34050 | 34000 | 297 |
| 433 | 20240614 | 122200 | 3610722750 | 34050 | 34050 | 34050 | 34050 | 10 |
| 434 | 20240614 | 122100 | 3610382250 | 34000 | 34050 | 34050 | 34000 | 9 |
| 435 | 20240614 | 122000 | 3610075850 | 34050 | 34050 | 34100 | 34050 | 96 |
| 436 | 20240614 | 121900 | 3606807000 | 34050 | 34050 | 34100 | 34000 | 376 |
| 437 | 20240614 | 121800 | 3594016700 | 34000 | 34050 | 34050 | 34000 | 57 |
| 438 | 20240614 | 121700 | 3592078350 | 34000 | 34050 | 34050 | 34000 | 212 |
| 439 | 20240614 | 121600 | 3584864800 | 34050 | 34050 | 34100 | 34050 | 11 |
| 440 | 20240614 | 121500 | 3584490050 | 34050 | 34050 | 34100 | 34000 | 106 |
| 441 | 20240614 | 121400 | 3580879550 | 34050 | 34050 | 34050 | 34000 | 407 |
| 442 | 20240614 | 121300 | 3567030350 | 34000 | 34050 | 34050 | 34000 | 690 |
| 443 | 20240614 | 121200 | 3543535900 | 34000 | 34000 | 34050 | 34000 | 220 |
| 444 | 20240614 | 121100 | 3536052400 | 34000 | 34000 | 34000 | 34000 | 268 |
| 445 | 20240614 | 121000 | 3526940400 | 33950 | 33950 | 33950 | 33950 | 1 |
| 446 | 20240614 | 120900 | 3526906450 | 34000 | 33950 | 34000 | 33950 | 30 |
| 447 | 20240614 | 120800 | 3525887850 | 34000 | 33950 | 34000 | 33900 | 460 |
| 448 | 20240614 | 120700 | 3510282750 | 33900 | 33900 | 33900 | 33900 | 15 |
| 449 | 20240614 | 120600 | 3509774250 | 33900 | 33900 | 33900 | 33900 | 320 |
| 450 | 20240614 | 120500 | 3498926250 | 33900 | 33950 | 33950 | 33900 | 53 |
| 451 | 20240614 | 120400 | 3497129450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 452 | 20240614 | 120300 | 3497129450 | 33950 | 33950 | 33950 | 33950 | 48 |
| 453 | 20240614 | 120200 | 3495499850 | 33900 | 33900 | 33950 | 33900 | 162 |
| 454 | 20240614 | 120100 | 3490008000 | 33850 | 33800 | 33850 | 33800 | 186 |
| 455 | 20240614 | 120000 | 3483716550 | 33850 | 33850 | 33850 | 33850 | 137 |
| 456 | 20240614 | 115900 | 3479079100 | 33800 | 33800 | 33800 | 33800 | 75 |
| 457 | 20240614 | 115800 | 3476544100 | 33800 | 33800 | 33800 | 33800 | 109 |
| 458 | 20240614 | 115700 | 3472859900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 459 | 20240614 | 115600 | 3472859900 | 33800 | 33800 | 33800 | 33800 | 20 |
| 460 | 20240614 | 115500 | 3472183900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 461 | 20240614 | 115400 | 3472183900 | 33800 | 33850 | 33850 | 33800 | 80 |
| 462 | 20240614 | 115300 | 3469479700 | 33900 | 33800 | 33900 | 33800 | 116 |
| 463 | 20240614 | 115200 | 3465553050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 464 | 20240614 | 115100 | 3465553050 | 33850 | 33850 | 33850 | 33850 | 2 |
| 465 | 20240614 | 115000 | 3465485350 | 33850 | 33800 | 33850 | 33800 | 55 |
| 466 | 20240614 | 114900 | 3463626150 | 33800 | 33950 | 33950 | 33800 | 517 |
| 467 | 20240614 | 114800 | 3446150600 | 33950 | 33950 | 33950 | 33800 | 1333 |
| 468 | 20240614 | 114700 | 3400931250 | 33950 | 33950 | 33950 | 33950 | 18 |
| 469 | 20240614 | 114600 | 3400320150 | 33950 | 33850 | 33950 | 33850 | 65 |
| 470 | 20240614 | 114500 | 3398117350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 471 | 20240614 | 114400 | 3398117350 | 33850 | 33850 | 33900 | 33850 | 167 |
| 472 | 20240614 | 114300 | 3392464300 | 33900 | 33900 | 33900 | 33900 | 406 |
| 473 | 20240614 | 114200 | 3378700900 | 33950 | 33950 | 33950 | 33950 | 661 |
| 474 | 20240614 | 114100 | 3356259950 | 33900 | 33900 | 33900 | 33900 | 2 |
| 475 | 20240614 | 114000 | 3356192150 | 33900 | 33850 | 33900 | 33850 | 502 |
| 476 | 20240614 | 113900 | 3339197750 | 33850 | 33850 | 33850 | 33850 | 100 |
| 477 | 20240614 | 113800 | 3335812750 | 33850 | 33800 | 33850 | 33750 | 14 |
| 478 | 20240614 | 113700 | 3335339650 | 33850 | 33850 | 33850 | 33800 | 3 |
| 479 | 20240614 | 113600 | 3335238150 | 33850 | 33850 | 33850 | 33850 | 42 |
| 480 | 20240614 | 113500 | 3333816450 | 33850 | 33800 | 33850 | 33800 | 104 |
| 481 | 20240614 | 113400 | 3330301200 | 33800 | 33800 | 33800 | 33800 | 109 |
| 482 | 20240614 | 113300 | 3326617000 | 33800 | 33800 | 33800 | 33800 | 10 |
| 483 | 20240614 | 113200 | 3326279000 | 33800 | 33750 | 33800 | 33700 | 194 |
| 484 | 20240614 | 113100 | 3319731500 | 33750 | 33700 | 33750 | 33700 | 110 |
| 485 | 20240614 | 113000 | 3316022050 | 33700 | 33750 | 33750 | 33700 | 317 |
| 486 | 20240614 | 112900 | 3305337300 | 33750 | 33750 | 33750 | 33750 | 122 |
| 487 | 20240614 | 112800 | 3301219800 | 33750 | 33700 | 33750 | 33700 | 77 |
| 488 | 20240614 | 112700 | 3298621550 | 33750 | 33750 | 33750 | 33750 | 10 |
| 489 | 20240614 | 112600 | 3298284050 | 33700 | 33700 | 33750 | 33700 | 85 |
| 490 | 20240614 | 112500 | 3295418800 | 33700 | 33700 | 33700 | 33700 | 42 |
| 491 | 20240614 | 112400 | 3294003400 | 33700 | 33700 | 33700 | 33700 | 11 |
| 492 | 20240614 | 112300 | 3293632700 | 33750 | 33750 | 33750 | 33750 | 48 |
| 493 | 20240614 | 112200 | 3292012700 | 33750 | 33700 | 33750 | 33700 | 328 |
| 494 | 20240614 | 112100 | 3280958900 | 33700 | 33700 | 33700 | 33700 | 14 |
| 495 | 20240614 | 112000 | 3280487100 | 33700 | 33700 | 33700 | 33700 | 108 |
| 496 | 20240614 | 111900 | 3276847500 | 33700 | 33700 | 33700 | 33700 | 151 |
| 497 | 20240614 | 111800 | 3271758800 | 33700 | 33650 | 33700 | 33650 | 177 |
| 498 | 20240614 | 111700 | 3265801600 | 33650 | 33700 | 33700 | 33650 | 130 |
| 499 | 20240614 | 111600 | 3261422900 | 33650 | 33600 | 33700 | 33600 | 533 |
| 500 | 20240614 | 111500 | 3243488200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 501 | 20240614 | 111400 | 3243488200 | 33650 | 33600 | 33650 | 33600 | 221 |
| 502 | 20240614 | 111300 | 3236061600 | 33600 | 33600 | 33600 | 33600 | 1 |
| 503 | 20240614 | 111200 | 3236028000 | 33650 | 33650 | 33650 | 33600 | 81 |
| 504 | 20240614 | 111100 | 3233302400 | 33600 | 33600 | 33650 | 33600 | 954 |
| 505 | 20240614 | 111000 | 3201247950 | 33600 | 33550 | 33600 | 33550 | 214 |
| 506 | 20240614 | 110900 | 3194067850 | 33550 | 33550 | 33550 | 33550 | 18 |
| 507 | 20240614 | 110800 | 3193463950 | 33500 | 33500 | 33500 | 33500 | 307 |
| 508 | 20240614 | 110700 | 3183179450 | 33450 | 33450 | 33450 | 33450 | 0 |
| 509 | 20240614 | 110600 | 3183179450 | 33450 | 33450 | 33450 | 33450 | 0 |
| 510 | 20240614 | 110500 | 3183179450 | 33450 | 33450 | 33450 | 33450 | 31 |
| 511 | 20240614 | 110400 | 3182142500 | 33450 | 33500 | 33500 | 33450 | 544 |
| 512 | 20240614 | 110300 | 3163919100 | 33500 | 33500 | 33500 | 33500 | 174 |
| 513 | 20240614 | 110200 | 3158090100 | 33500 | 33550 | 33550 | 33500 | 39 |
| 514 | 20240614 | 110100 | 3156781700 | 33550 | 33550 | 33550 | 33550 | 0 |
| 515 | 20240614 | 110000 | 3156781700 | 33550 | 33550 | 33600 | 33500 | 319 |
| 516 | 20240614 | 105900 | 3146081500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 517 | 20240614 | 105800 | 3146081500 | 33550 | 33550 | 33550 | 33550 | 1 |
| 518 | 20240614 | 105700 | 3146047950 | 33600 | 33550 | 33600 | 33550 | 347 |
| 519 | 20240614 | 105600 | 3134405950 | 33550 | 33550 | 33600 | 33550 | 698 |
| 520 | 20240614 | 105500 | 3110988000 | 33600 | 33650 | 33650 | 33600 | 263 |
| 521 | 20240614 | 105400 | 3102151150 | 33600 | 33650 | 33650 | 33600 | 227 |
| 522 | 20240614 | 105300 | 3094513150 | 33650 | 33600 | 33650 | 33600 | 34 |
| 523 | 20240614 | 105200 | 3093370200 | 33650 | 33600 | 33650 | 33600 | 115 |
| 524 | 20240614 | 105100 | 3089506100 | 33600 | 33550 | 33600 | 33550 | 194 |
| 525 | 20240614 | 105000 | 3082991350 | 33550 | 33500 | 33550 | 33500 | 432 |
| 526 | 20240614 | 104900 | 3068505950 | 33550 | 33500 | 33550 | 33500 | 139 |
| 527 | 20240614 | 104800 | 3063849400 | 33500 | 33500 | 33550 | 33350 | 2020 |
| 528 | 20240614 | 104700 | 2996351550 | 33550 | 33500 | 33550 | 33500 | 302 |
| 529 | 20240614 | 104600 | 2986219500 | 33500 | 33500 | 33500 | 33500 | 271 |
| 530 | 20240614 | 104500 | 2977141000 | 33500 | 33500 | 33500 | 33500 | 587 |
| 531 | 20240614 | 104400 | 2957476500 | 33500 | 33550 | 33550 | 33500 | 413 |
| 532 | 20240614 | 104300 | 2943627300 | 33500 | 33600 | 33600 | 33500 | 154 |
| 533 | 20240614 | 104200 | 2938463400 | 33600 | 33550 | 33600 | 33550 | 133 |
| 534 | 20240614 | 104100 | 2934001000 | 33550 | 33550 | 33550 | 33500 | 22 |
| 535 | 20240614 | 104000 | 2933263050 | 33500 | 33500 | 33500 | 33500 | 51 |
| 536 | 20240614 | 103900 | 2931554550 | 33500 | 33500 | 33500 | 33500 | 135 |
| 537 | 20240614 | 103800 | 2927032050 | 33500 | 33500 | 33550 | 33500 | 284 |
| 538 | 20240614 | 103700 | 2917517700 | 33500 | 33550 | 33550 | 33500 | 253 |
| 539 | 20240614 | 103600 | 2909038200 | 33550 | 33550 | 33600 | 33550 | 247 |
| 540 | 20240614 | 103500 | 2900750850 | 33600 | 33550 | 33600 | 33550 | 453 |
| 541 | 20240614 | 103400 | 2885550450 | 33550 | 33600 | 33650 | 33550 | 83 |
| 542 | 20240614 | 103300 | 2882762600 | 33550 | 33500 | 33550 | 33500 | 748 |
| 543 | 20240614 | 103200 | 2857668950 | 33550 | 33550 | 33550 | 33550 | 81 |
| 544 | 20240614 | 103100 | 2854951400 | 33600 | 33600 | 33600 | 33600 | 43 |
| 545 | 20240614 | 103000 | 2853506600 | 33550 | 33550 | 33550 | 33550 | 224 |
| 546 | 20240614 | 102900 | 2845991400 | 33550 | 33550 | 33550 | 33550 | 56 |
| 547 | 20240614 | 102800 | 2844112600 | 33600 | 33600 | 33600 | 33550 | 53 |
| 548 | 20240614 | 102700 | 2842334350 | 33600 | 33650 | 33650 | 33600 | 209 |
| 549 | 20240614 | 102600 | 2835311750 | 33650 | 33650 | 33650 | 33650 | 54 |
| 550 | 20240614 | 102500 | 2833494650 | 33650 | 33650 | 33650 | 33650 | 75 |
| 551 | 20240614 | 102400 | 2830970900 | 33700 | 33700 | 33700 | 33650 | 63 |
| 552 | 20240614 | 102300 | 2828850400 | 33650 | 33550 | 33650 | 33550 | 1634 |
| 553 | 20240614 | 102200 | 2773971600 | 33550 | 33550 | 33550 | 33550 | 2 |
| 554 | 20240614 | 102100 | 2773904500 | 33500 | 33350 | 33550 | 33350 | 753 |
| 555 | 20240614 | 102000 | 2748730200 | 33350 | 33350 | 33350 | 33350 | 296 |
| 556 | 20240614 | 101900 | 2738858600 | 33350 | 33400 | 33450 | 33350 | 377 |
| 557 | 20240614 | 101800 | 2726284300 | 33400 | 33400 | 33400 | 33400 | 265 |
| 558 | 20240614 | 101700 | 2717433300 | 33450 | 33450 | 33450 | 33450 | 388 |
| 559 | 20240614 | 101600 | 2704454700 | 33450 | 33450 | 33500 | 33450 | 157 |
| 560 | 20240614 | 101500 | 2699198050 | 33500 | 33550 | 33550 | 33450 | 840 |
| 561 | 20240614 | 101400 | 2671032200 | 33600 | 33550 | 33600 | 33550 | 223 |
| 562 | 20240614 | 101300 | 2663548100 | 33600 | 33550 | 33600 | 33550 | 110 |
| 563 | 20240614 | 101200 | 2659857250 | 33550 | 33550 | 33550 | 33550 | 118 |
| 564 | 20240614 | 101100 | 2655898350 | 33550 | 33600 | 33600 | 33550 | 13 |
| 565 | 20240614 | 101000 | 2655462150 | 33600 | 33650 | 33650 | 33600 | 643 |
| 566 | 20240614 | 100900 | 2633849750 | 33600 | 33650 | 33700 | 33600 | 193 |
| 567 | 20240614 | 100800 | 2627360250 | 33650 | 33650 | 33650 | 33650 | 40 |
| 568 | 20240614 | 100700 | 2626014250 | 33650 | 33650 | 33650 | 33650 | 151 |
| 569 | 20240614 | 100600 | 2620933100 | 33650 | 33700 | 33700 | 33650 | 117 |
| 570 | 20240614 | 100500 | 2616991800 | 33700 | 33700 | 33700 | 33700 | 10 |
| 571 | 20240614 | 100400 | 2616654800 | 33650 | 33650 | 33700 | 33650 | 135 |
| 572 | 20240614 | 100300 | 2612112000 | 33700 | 33650 | 33700 | 33650 | 257 |
| 573 | 20240614 | 100200 | 2603458900 | 33700 | 33700 | 33700 | 33650 | 82 |
| 574 | 20240614 | 100100 | 2600698650 | 33650 | 33650 | 33650 | 33650 | 89 |
| 575 | 20240614 | 100000 | 2597703800 | 33600 | 33700 | 33750 | 33600 | 358 |
| 576 | 20240614 | 095900 | 2585641700 | 33700 | 33600 | 33700 | 33600 | 43 |
| 577 | 20240614 | 095800 | 2584194250 | 33600 | 33700 | 33750 | 33600 | 275 |
| 578 | 20240614 | 095700 | 2574945800 | 33700 | 33850 | 33850 | 33700 | 285 |
| 579 | 20240614 | 095600 | 2565335750 | 33850 | 33600 | 33850 | 33600 | 1003 |
| 580 | 20240614 | 095500 | 2531548250 | 33600 | 33850 | 33850 | 33600 | 995 |
| 581 | 20240614 | 095400 | 2497980200 | 33850 | 33950 | 33950 | 33850 | 358 |
| 582 | 20240614 | 095300 | 2485843900 | 33950 | 33950 | 33950 | 33900 | 254 |
| 583 | 20240614 | 095200 | 2477224400 | 33950 | 34000 | 34050 | 33950 | 712 |
| 584 | 20240614 | 095100 | 2453046850 | 34000 | 33950 | 34000 | 33950 | 223 |
| 585 | 20240614 | 095000 | 2445465150 | 33950 | 33950 | 34100 | 33900 | 1141 |
| 586 | 20240614 | 094900 | 2406687950 | 33900 | 33900 | 33900 | 33850 | 186 |
| 587 | 20240614 | 094800 | 2400382600 | 33900 | 33900 | 33950 | 33900 | 215 |
| 588 | 20240614 | 094700 | 2393091400 | 33900 | 33800 | 33950 | 33750 | 1464 |
| 589 | 20240614 | 094600 | 2343501750 | 33800 | 33700 | 33800 | 33700 | 1780 |
| 590 | 20240614 | 094500 | 2283471050 | 33700 | 33700 | 33700 | 33650 | 189 |
| 591 | 20240614 | 094400 | 2277107600 | 33700 | 33650 | 33700 | 33600 | 94 |
| 592 | 20240614 | 094300 | 2273944950 | 33650 | 33550 | 33650 | 33500 | 1668 |
| 593 | 20240614 | 094200 | 2217912650 | 33500 | 33400 | 33500 | 33300 | 980 |
| 594 | 20240614 | 094100 | 2185168650 | 33400 | 33400 | 33500 | 33400 | 271 |
| 595 | 20240614 | 094000 | 2176106500 | 33400 | 33250 | 33400 | 33150 | 1717 |
| 596 | 20240614 | 093900 | 2119003300 | 33250 | 33450 | 33450 | 33200 | 1773 |
| 597 | 20240614 | 093800 | 2059935100 | 33500 | 33550 | 33550 | 33350 | 1640 |
| 598 | 20240614 | 093700 | 2005145050 | 33450 | 33650 | 33650 | 33250 | 3875 |
| 599 | 20240614 | 093600 | 1875556450 | 33600 | 33650 | 33650 | 33550 | 693 |
| 600 | 20240614 | 093500 | 1852272050 | 33600 | 33600 | 33650 | 33550 | 206 |
| 601 | 20240614 | 093400 | 1845353150 | 33650 | 33550 | 33650 | 33500 | 3240 |
| 602 | 20240614 | 093300 | 1736776950 | 33600 | 33750 | 33750 | 33600 | 970 |
| 603 | 20240614 | 093200 | 1704128900 | 33750 | 33750 | 33800 | 33750 | 534 |
| 604 | 20240614 | 093100 | 1686106350 | 33800 | 33700 | 33800 | 33700 | 1135 |
| 605 | 20240614 | 093000 | 1647842550 | 33700 | 33750 | 33800 | 33600 | 3196 |
| 606 | 20240614 | 092900 | 1540194050 | 33700 | 33750 | 33750 | 33700 | 682 |
| 607 | 20240614 | 092800 | 1517179200 | 33750 | 33800 | 33800 | 33750 | 907 |
| 608 | 20240614 | 092700 | 1486544250 | 33800 | 33850 | 33900 | 33800 | 413 |
| 609 | 20240614 | 092600 | 1472579350 | 33850 | 33900 | 33900 | 33850 | 911 |
| 610 | 20240614 | 092500 | 1441702800 | 33900 | 33950 | 33950 | 33900 | 248 |
| 611 | 20240614 | 092400 | 1433287500 | 33950 | 34000 | 34000 | 33900 | 379 |
| 612 | 20240614 | 092300 | 1420425650 | 33950 | 34050 | 34050 | 33950 | 1466 |
| 613 | 20240614 | 092200 | 1370585350 | 34050 | 34150 | 34150 | 34050 | 568 |
| 614 | 20240614 | 092100 | 1351230800 | 34100 | 34200 | 34200 | 34100 | 216 |
| 615 | 20240614 | 092000 | 1343855350 | 34150 | 34150 | 34300 | 34150 | 715 |
| 616 | 20240614 | 091900 | 1319402350 | 34100 | 34050 | 34100 | 34000 | 861 |
| 617 | 20240614 | 091800 | 1290097150 | 34050 | 34200 | 34300 | 34050 | 1004 |
| 618 | 20240614 | 091700 | 1255780100 | 34200 | 34250 | 34300 | 33950 | 1393 |
| 619 | 20240614 | 091600 | 1208235850 | 34250 | 34050 | 34250 | 33950 | 1678 |
| 620 | 20240614 | 091500 | 1151002150 | 34100 | 34350 | 34350 | 33750 | 6685 |
| 621 | 20240614 | 091400 | 923662850 | 34350 | 34450 | 34450 | 34350 | 910 |
| 622 | 20240614 | 091300 | 892366000 | 34450 | 34550 | 34550 | 34400 | 522 |
| 623 | 20240614 | 091200 | 874350550 | 34550 | 34600 | 34650 | 34500 | 2248 |
| 624 | 20240614 | 091100 | 796653250 | 34650 | 34650 | 34700 | 34600 | 440 |
| 625 | 20240614 | 091000 | 781404650 | 34650 | 34900 | 34900 | 34650 | 2990 |
| 626 | 20240614 | 090900 | 677626300 | 35000 | 34700 | 35000 | 34700 | 565 |
| 627 | 20240614 | 090800 | 657917700 | 34700 | 34750 | 34750 | 34650 | 728 |
| 628 | 20240614 | 090700 | 632682550 | 34700 | 34600 | 34800 | 34550 | 1580 |
| 629 | 20240614 | 090600 | 577822700 | 34600 | 34750 | 34800 | 34600 | 2213 |
| 630 | 20240614 | 090500 | 500978100 | 34800 | 34550 | 34800 | 34400 | 1970 |
| 631 | 20240614 | 090400 | 432794950 | 34550 | 34300 | 34550 | 34150 | 2645 |
| 632 | 20240614 | 090300 | 342129000 | 34350 | 34550 | 34550 | 34350 | 1518 |
| 633 | 20240614 | 090200 | 289837250 | 34550 | 34400 | 34600 | 34400 | 2460 |
| 634 | 20240614 | 090100 | 204849050 | 34400 | 34200 | 34450 | 34100 | 1256 |
| 635 | 20240614 | 090000 | 161800250 | 34250 | 34500 | 34550 | 34250 | 4706 |