32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 185900 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 16511 |
| 3 | 20240614 | 185800 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 4 | 20240614 | 185700 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 5 | 20240614 | 185600 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 6 | 20240614 | 185500 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 7 | 20240614 | 185400 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 8 | 20240614 | 185300 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 9 | 20240614 | 185200 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 10 | 20240614 | 185100 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 11 | 20240614 | 185000 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 12 | 20240614 | 184900 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 13 | 20240614 | 184800 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 14 | 20240614 | 184700 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 15 | 20240614 | 184600 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 16 | 20240614 | 184500 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 17 | 20240614 | 184400 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 18 | 20240614 | 184300 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 19 | 20240614 | 184200 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 20 | 20240614 | 184100 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 21 | 20240614 | 184000 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 22 | 20240614 | 183900 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 23 | 20240614 | 183800 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 24 | 20240614 | 183700 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 25 | 20240614 | 183600 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 26 | 20240614 | 183500 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 27 | 20240614 | 183400 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 28 | 20240614 | 183300 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 29 | 20240614 | 183200 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 30 | 20240614 | 183100 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 31 | 20240614 | 183000 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 32 | 20240614 | 182900 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 16511 |
| 33 | 20240614 | 182800 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 34 | 20240614 | 182700 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 35 | 20240614 | 182600 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 36 | 20240614 | 182500 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 37 | 20240614 | 182400 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 38 | 20240614 | 182300 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 39 | 20240614 | 182200 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 40 | 20240614 | 182100 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 41 | 20240614 | 182000 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 42 | 20240614 | 181900 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 43 | 20240614 | 181800 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 44 | 20240614 | 181700 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 45 | 20240614 | 181600 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 46 | 20240614 | 181500 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 47 | 20240614 | 181400 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 48 | 20240614 | 181300 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 49 | 20240614 | 181200 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 50 | 20240614 | 181100 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 51 | 20240614 | 181000 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 52 | 20240614 | 180900 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 53 | 20240614 | 180800 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 54 | 20240614 | 180700 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 55 | 20240614 | 180600 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 56 | 20240614 | 180500 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 57 | 20240614 | 180400 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 58 | 20240614 | 180300 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 59 | 20240614 | 180200 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 60 | 20240614 | 180100 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 61 | 20240614 | 180000 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 62 | 20240614 | 175900 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 16511 |
| 63 | 20240614 | 175800 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 64 | 20240614 | 175700 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 65 | 20240614 | 175600 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 66 | 20240614 | 175500 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 67 | 20240614 | 175400 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 68 | 20240614 | 175300 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 69 | 20240614 | 175200 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 70 | 20240614 | 175100 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 71 | 20240614 | 175000 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 72 | 20240614 | 174900 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 73 | 20240614 | 174800 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 74 | 20240614 | 174700 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 75 | 20240614 | 174600 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 76 | 20240614 | 174500 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 77 | 20240614 | 174400 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 78 | 20240614 | 174300 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 79 | 20240614 | 174200 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 80 | 20240614 | 174100 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 81 | 20240614 | 174000 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 82 | 20240614 | 173900 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 83 | 20240614 | 173800 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 84 | 20240614 | 173700 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 85 | 20240614 | 173600 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 86 | 20240614 | 173500 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 87 | 20240614 | 173400 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 88 | 20240614 | 173300 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 89 | 20240614 | 173200 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 90 | 20240614 | 173100 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 91 | 20240614 | 173000 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 92 | 20240614 | 172900 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 16511 |
| 93 | 20240614 | 172800 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 94 | 20240614 | 172700 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 95 | 20240614 | 172600 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 96 | 20240614 | 172500 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 97 | 20240614 | 172400 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 98 | 20240614 | 172300 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 99 | 20240614 | 172200 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 100 | 20240614 | 172100 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 101 | 20240614 | 172000 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 102 | 20240614 | 171900 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 103 | 20240614 | 171800 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 104 | 20240614 | 171700 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 105 | 20240614 | 171600 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 106 | 20240614 | 171500 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 107 | 20240614 | 171400 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 108 | 20240614 | 171300 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 109 | 20240614 | 171200 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 110 | 20240614 | 171100 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 111 | 20240614 | 171000 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 112 | 20240614 | 170900 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 113 | 20240614 | 170800 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 114 | 20240614 | 170700 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 115 | 20240614 | 170600 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 116 | 20240614 | 170500 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 117 | 20240614 | 170400 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 118 | 20240614 | 170300 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 119 | 20240614 | 170200 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 120 | 20240614 | 170100 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 121 | 20240614 | 170000 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 122 | 20240614 | 165900 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 16511 |
| 123 | 20240614 | 165800 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 124 | 20240614 | 165700 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 125 | 20240614 | 165600 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 126 | 20240614 | 165500 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 127 | 20240614 | 165400 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 128 | 20240614 | 165300 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 129 | 20240614 | 165200 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 130 | 20240614 | 165100 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 131 | 20240614 | 165000 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 132 | 20240614 | 164900 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 133 | 20240614 | 164800 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 134 | 20240614 | 164700 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 135 | 20240614 | 164600 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 136 | 20240614 | 164500 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 137 | 20240614 | 164400 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 138 | 20240614 | 164300 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 139 | 20240614 | 164200 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 140 | 20240614 | 164100 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 141 | 20240614 | 164000 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 142 | 20240614 | 163900 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 143 | 20240614 | 163800 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 144 | 20240614 | 163700 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 145 | 20240614 | 163600 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 146 | 20240614 | 163500 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 147 | 20240614 | 163400 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 148 | 20240614 | 163300 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 149 | 20240614 | 163200 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 150 | 20240614 | 163100 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 151 | 20240614 | 163000 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 152 | 20240614 | 162900 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 16511 |
| 153 | 20240614 | 162800 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 154 | 20240614 | 162700 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 155 | 20240614 | 162600 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 156 | 20240614 | 162500 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 157 | 20240614 | 162400 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 158 | 20240614 | 162300 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 159 | 20240614 | 162200 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 160 | 20240614 | 162100 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 161 | 20240614 | 162000 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 162 | 20240614 | 161900 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 163 | 20240614 | 161800 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 164 | 20240614 | 161700 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 165 | 20240614 | 161600 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 166 | 20240614 | 161500 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 167 | 20240614 | 161400 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 168 | 20240614 | 161300 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 169 | 20240614 | 161200 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 170 | 20240614 | 161100 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 171 | 20240614 | 161000 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 172 | 20240614 | 160900 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 173 | 20240614 | 160800 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 174 | 20240614 | 160700 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 175 | 20240614 | 160600 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 176 | 20240614 | 160500 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 177 | 20240614 | 160400 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 178 | 20240614 | 160300 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 179 | 20240614 | 160200 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 180 | 20240614 | 160100 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 181 | 20240614 | 160000 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 182 | 20240614 | 155900 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 16511 |
| 183 | 20240614 | 155800 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 184 | 20240614 | 155700 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 185 | 20240614 | 155600 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 186 | 20240614 | 155500 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 187 | 20240614 | 155400 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 188 | 20240614 | 155300 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 189 | 20240614 | 155200 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 190 | 20240614 | 155100 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 191 | 20240614 | 155000 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 192 | 20240614 | 154900 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 193 | 20240614 | 154800 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 194 | 20240614 | 154700 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 195 | 20240614 | 154600 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 196 | 20240614 | 154500 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 197 | 20240614 | 154400 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 198 | 20240614 | 154300 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 199 | 20240614 | 154200 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 200 | 20240614 | 154100 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 201 | 20240614 | 154000 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 202 | 20240614 | 153900 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 203 | 20240614 | 153800 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 204 | 20240614 | 153700 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 205 | 20240614 | 153600 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 206 | 20240614 | 153500 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 207 | 20240614 | 153400 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 208 | 20240614 | 153300 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 209 | 20240614 | 153200 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 210 | 20240614 | 153100 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 211 | 20240614 | 153000 | 9304111450 | 38200 | 38200 | 38200 | 38200 | 16511 |
| 212 | 20240614 | 152900 | 8673391250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 213 | 20240614 | 152800 | 8673391250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 214 | 20240614 | 152700 | 8673391250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 215 | 20240614 | 152600 | 8673391250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 216 | 20240614 | 152500 | 8673391250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 217 | 20240614 | 152400 | 8673391250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 218 | 20240614 | 152300 | 8673391250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 219 | 20240614 | 152200 | 8673391250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 220 | 20240614 | 152100 | 8673391250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 221 | 20240614 | 152000 | 8673391250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 222 | 20240614 | 151900 | 8673391250 | 38300 | 38300 | 38300 | 38250 | 1575 |
| 223 | 20240614 | 151800 | 8613073550 | 38300 | 38250 | 38300 | 38250 | 463 |
| 224 | 20240614 | 151700 | 8595342550 | 38300 | 38250 | 38300 | 38200 | 753 |
| 225 | 20240614 | 151600 | 8566525300 | 38200 | 38250 | 38300 | 38200 | 752 |
| 226 | 20240614 | 151500 | 8537759400 | 38300 | 38200 | 38300 | 38200 | 1593 |
| 227 | 20240614 | 151400 | 8476834650 | 38200 | 38200 | 38250 | 38200 | 825 |
| 228 | 20240614 | 151300 | 8445318250 | 38200 | 38250 | 38300 | 38200 | 1271 |
| 229 | 20240614 | 151200 | 8396722950 | 38250 | 38200 | 38300 | 38200 | 1086 |
| 230 | 20240614 | 151100 | 8355192350 | 38200 | 38300 | 38300 | 38200 | 4825 |
| 231 | 20240614 | 151000 | 8170587250 | 38300 | 38250 | 38300 | 38250 | 627 |
| 232 | 20240614 | 150900 | 8146582950 | 38250 | 38300 | 38350 | 38250 | 444 |
| 233 | 20240614 | 150800 | 8129567750 | 38300 | 38300 | 38300 | 38250 | 635 |
| 234 | 20240614 | 150700 | 8105249000 | 38250 | 38250 | 38350 | 38250 | 290 |
| 235 | 20240614 | 150600 | 8094155300 | 38250 | 38250 | 38300 | 38250 | 594 |
| 236 | 20240614 | 150500 | 8071409550 | 38250 | 38300 | 38350 | 38250 | 260 |
| 237 | 20240614 | 150400 | 8061457300 | 38300 | 38300 | 38350 | 38300 | 206 |
| 238 | 20240614 | 150300 | 8053567050 | 38300 | 38250 | 38300 | 38250 | 938 |
| 239 | 20240614 | 150200 | 8017654650 | 38250 | 38250 | 38300 | 38250 | 451 |
| 240 | 20240614 | 150100 | 8000383700 | 38250 | 38300 | 38300 | 38250 | 518 |
| 241 | 20240614 | 150000 | 7980545400 | 38300 | 38350 | 38350 | 38300 | 92 |
| 242 | 20240614 | 145900 | 7977020450 | 38300 | 38350 | 38350 | 38250 | 1745 |
| 243 | 20240614 | 145800 | 7910185550 | 38300 | 38300 | 38350 | 38300 | 111 |
| 244 | 20240614 | 145700 | 7905934000 | 38300 | 38300 | 38350 | 38300 | 185 |
| 245 | 20240614 | 145600 | 7898843500 | 38350 | 38300 | 38350 | 38300 | 1563 |
| 246 | 20240614 | 145500 | 7838979250 | 38250 | 38300 | 38300 | 38250 | 144 |
| 247 | 20240614 | 145400 | 7833470050 | 38300 | 38300 | 38300 | 38250 | 164 |
| 248 | 20240614 | 145300 | 7827188900 | 38300 | 38300 | 38350 | 38300 | 2302 |
| 249 | 20240614 | 145200 | 7739022050 | 38300 | 38350 | 38350 | 38300 | 196 |
| 250 | 20240614 | 145100 | 7731508950 | 38300 | 38300 | 38350 | 38300 | 36 |
| 251 | 20240614 | 145000 | 7730130100 | 38350 | 38300 | 38350 | 38300 | 270 |
| 252 | 20240614 | 144900 | 7719777550 | 38350 | 38350 | 38350 | 38300 | 214 |
| 253 | 20240614 | 144800 | 7711573250 | 38300 | 38300 | 38350 | 38300 | 30 |
| 254 | 20240614 | 144700 | 7710423500 | 38300 | 38350 | 38350 | 38300 | 221 |
| 255 | 20240614 | 144600 | 7701948900 | 38350 | 38350 | 38350 | 38300 | 246 |
| 256 | 20240614 | 144500 | 7692522450 | 38350 | 38300 | 38350 | 38300 | 151 |
| 257 | 20240614 | 144400 | 7686732500 | 38300 | 38300 | 38350 | 38300 | 166 |
| 258 | 20240614 | 144300 | 7680367700 | 38300 | 38300 | 38300 | 38250 | 464 |
| 259 | 20240614 | 144200 | 7662596750 | 38300 | 38300 | 38350 | 38250 | 1292 |
| 260 | 20240614 | 144100 | 7613114450 | 38300 | 38250 | 38300 | 38250 | 122 |
| 261 | 20240614 | 144000 | 7608446550 | 38300 | 38250 | 38300 | 38250 | 57 |
| 262 | 20240614 | 143900 | 7606264800 | 38250 | 38250 | 38300 | 38250 | 46 |
| 263 | 20240614 | 143800 | 7604505050 | 38300 | 38250 | 38300 | 38250 | 98 |
| 264 | 20240614 | 143700 | 7600754600 | 38300 | 38250 | 38300 | 38250 | 29 |
| 265 | 20240614 | 143600 | 7599645050 | 38300 | 38300 | 38300 | 38250 | 374 |
| 266 | 20240614 | 143500 | 7585322150 | 38250 | 38250 | 38300 | 38250 | 481 |
| 267 | 20240614 | 143400 | 7566908900 | 38250 | 38200 | 38300 | 38200 | 803 |
| 268 | 20240614 | 143300 | 7536189400 | 38200 | 38250 | 38250 | 38200 | 252 |
| 269 | 20240614 | 143200 | 7526553300 | 38250 | 38250 | 38250 | 38200 | 79 |
| 270 | 20240614 | 143100 | 7523532250 | 38200 | 38200 | 38250 | 38200 | 302 |
| 271 | 20240614 | 143000 | 7511994350 | 38200 | 38200 | 38250 | 38200 | 450 |
| 272 | 20240614 | 142900 | 7494783750 | 38200 | 38250 | 38300 | 38200 | 2145 |
| 273 | 20240614 | 142800 | 7412737750 | 38250 | 38250 | 38300 | 38250 | 56 |
| 274 | 20240614 | 142700 | 7410593950 | 38250 | 38250 | 38300 | 38250 | 104 |
| 275 | 20240614 | 142600 | 7406614800 | 38250 | 38250 | 38300 | 38250 | 101 |
| 276 | 20240614 | 142500 | 7402749200 | 38250 | 38250 | 38300 | 38250 | 104 |
| 277 | 20240614 | 142400 | 7398766950 | 38300 | 38200 | 38300 | 38200 | 1122 |
| 278 | 20240614 | 142300 | 7355839950 | 38200 | 38250 | 38250 | 38200 | 146 |
| 279 | 20240614 | 142200 | 7350259150 | 38200 | 38250 | 38250 | 38200 | 71 |
| 280 | 20240614 | 142100 | 7347544500 | 38250 | 38200 | 38250 | 38200 | 271 |
| 281 | 20240614 | 142000 | 7337184550 | 38250 | 38250 | 38250 | 38200 | 81 |
| 282 | 20240614 | 141900 | 7334087450 | 38250 | 38200 | 38250 | 38200 | 27 |
| 283 | 20240614 | 141800 | 7333055450 | 38200 | 38250 | 38250 | 38200 | 342 |
| 284 | 20240614 | 141700 | 7319990700 | 38300 | 38300 | 38300 | 38250 | 136 |
| 285 | 20240614 | 141600 | 7314784000 | 38300 | 38200 | 38300 | 38200 | 563 |
| 286 | 20240614 | 141500 | 7293241350 | 38200 | 38200 | 38250 | 38200 | 566 |
| 287 | 20240614 | 141400 | 7271601200 | 38200 | 38200 | 38200 | 38150 | 843 |
| 288 | 20240614 | 141300 | 7239399900 | 38150 | 38200 | 38200 | 38150 | 207 |
| 289 | 20240614 | 141200 | 7231493400 | 38150 | 38150 | 38200 | 38150 | 1193 |
| 290 | 20240614 | 141100 | 7185979000 | 38150 | 38300 | 38300 | 38150 | 3429 |
| 291 | 20240614 | 141000 | 7054916700 | 38300 | 38300 | 38350 | 38300 | 481 |
| 292 | 20240614 | 140900 | 7036493000 | 38300 | 38300 | 38300 | 38300 | 49 |
| 293 | 20240614 | 140800 | 7034616300 | 38300 | 38300 | 38350 | 38300 | 56 |
| 294 | 20240614 | 140700 | 7032471150 | 38300 | 38300 | 38350 | 38300 | 645 |
| 295 | 20240614 | 140600 | 7007766300 | 38300 | 38300 | 38350 | 38300 | 180 |
| 296 | 20240614 | 140500 | 7000864250 | 38300 | 38300 | 38350 | 38300 | 111 |
| 297 | 20240614 | 140400 | 6996612700 | 38300 | 38450 | 38500 | 38300 | 15774 |
| 298 | 20240614 | 140300 | 6391543500 | 38450 | 38500 | 38500 | 38450 | 45 |
| 299 | 20240614 | 140200 | 6389812650 | 38450 | 38500 | 38500 | 38450 | 47 |
| 300 | 20240614 | 140100 | 6388004000 | 38450 | 38450 | 38500 | 38450 | 54 |
| 301 | 20240614 | 140000 | 6385927000 | 38450 | 38500 | 38500 | 38450 | 103 |
| 302 | 20240614 | 135900 | 6381965700 | 38450 | 38500 | 38500 | 38450 | 125 |
| 303 | 20240614 | 135800 | 6377154900 | 38450 | 38500 | 38500 | 38450 | 272 |
| 304 | 20240614 | 135700 | 6366683700 | 38450 | 38450 | 38500 | 38450 | 242 |
| 305 | 20240614 | 135600 | 6357368000 | 38500 | 38550 | 38550 | 38450 | 964 |
| 306 | 20240614 | 135500 | 6320252000 | 38500 | 38500 | 38550 | 38500 | 475 |
| 307 | 20240614 | 135400 | 6301952000 | 38500 | 38500 | 38550 | 38450 | 780 |
| 308 | 20240614 | 135300 | 6271926200 | 38500 | 38500 | 38500 | 38500 | 27 |
| 309 | 20240614 | 135200 | 6270886700 | 38500 | 38500 | 38550 | 38500 | 254 |
| 310 | 20240614 | 135100 | 6261097650 | 38500 | 38500 | 38550 | 38450 | 127 |
| 311 | 20240614 | 135000 | 6256206000 | 38450 | 38550 | 38550 | 38450 | 283 |
| 312 | 20240614 | 134900 | 6245303300 | 38450 | 38500 | 38550 | 38450 | 662 |
| 313 | 20240614 | 134800 | 6219798000 | 38450 | 38500 | 38550 | 38450 | 1575 |
| 314 | 20240614 | 134700 | 6159106500 | 38500 | 38500 | 38500 | 38450 | 40 |
| 315 | 20240614 | 134600 | 6157568300 | 38450 | 38450 | 38500 | 38450 | 62 |
| 316 | 20240614 | 134500 | 6155182600 | 38450 | 38450 | 38500 | 38450 | 284 |
| 317 | 20240614 | 134400 | 6144251000 | 38500 | 38450 | 38500 | 38450 | 473 |
| 318 | 20240614 | 134300 | 6126047700 | 38450 | 38450 | 38500 | 38450 | 125 |
| 319 | 20240614 | 134200 | 6121238550 | 38500 | 38500 | 38500 | 38450 | 767 |
| 320 | 20240614 | 134100 | 6091710200 | 38450 | 38500 | 38500 | 38450 | 853 |
| 321 | 20240614 | 134000 | 6058870000 | 38500 | 38600 | 38600 | 38500 | 1293 |
| 322 | 20240614 | 133900 | 6009025500 | 38600 | 38550 | 38600 | 38550 | 2 |
| 323 | 20240614 | 133800 | 6008948350 | 38550 | 38550 | 38600 | 38550 | 60 |
| 324 | 20240614 | 133700 | 6006633950 | 38550 | 38550 | 38600 | 38550 | 127 |
| 325 | 20240614 | 133600 | 6001735600 | 38550 | 38550 | 38550 | 38550 | 1 |
| 326 | 20240614 | 133500 | 6001697050 | 38600 | 38550 | 38600 | 38550 | 43 |
| 327 | 20240614 | 133400 | 6000037650 | 38600 | 38600 | 38600 | 38600 | 7 |
| 328 | 20240614 | 133300 | 5999767450 | 38600 | 38600 | 38600 | 38550 | 190 |
| 329 | 20240614 | 133200 | 5992433900 | 38650 | 38600 | 38650 | 38600 | 97 |
| 330 | 20240614 | 133100 | 5988689400 | 38600 | 38650 | 38650 | 38600 | 33 |
| 331 | 20240614 | 133000 | 5987415550 | 38650 | 38600 | 38650 | 38600 | 113 |
| 332 | 20240614 | 132900 | 5983052700 | 38650 | 38600 | 38650 | 38550 | 111 |
| 333 | 20240614 | 132800 | 5978768200 | 38600 | 38550 | 38600 | 38550 | 409 |
| 334 | 20240614 | 132700 | 5962981850 | 38550 | 38600 | 38600 | 38550 | 19 |
| 335 | 20240614 | 132600 | 5962249250 | 38600 | 38550 | 38650 | 38550 | 434 |
| 336 | 20240614 | 132500 | 5945496650 | 38550 | 38600 | 38600 | 38550 | 57 |
| 337 | 20240614 | 132400 | 5943297250 | 38600 | 38550 | 38600 | 38550 | 95 |
| 338 | 20240614 | 132300 | 5939634500 | 38550 | 38550 | 38550 | 38500 | 295 |
| 339 | 20240614 | 132200 | 5928262300 | 38550 | 38500 | 38550 | 38500 | 42 |
| 340 | 20240614 | 132100 | 5926644000 | 38500 | 38550 | 38600 | 38500 | 344 |
| 341 | 20240614 | 132000 | 5913383150 | 38500 | 38550 | 38600 | 38500 | 184 |
| 342 | 20240614 | 131900 | 5906289050 | 38550 | 38600 | 38600 | 38550 | 11 |
| 343 | 20240614 | 131800 | 5905864850 | 38550 | 38600 | 38600 | 38550 | 183 |
| 344 | 20240614 | 131700 | 5898802250 | 38550 | 38600 | 38600 | 38550 | 89 |
| 345 | 20240614 | 131600 | 5895367400 | 38600 | 38550 | 38600 | 38550 | 97 |
| 346 | 20240614 | 131500 | 5891625400 | 38550 | 38600 | 38600 | 38500 | 225 |
| 347 | 20240614 | 131400 | 5882950450 | 38550 | 38550 | 38550 | 38500 | 271 |
| 348 | 20240614 | 131300 | 5872504200 | 38500 | 38550 | 38550 | 38500 | 43 |
| 349 | 20240614 | 131200 | 5870846900 | 38550 | 38500 | 38550 | 38500 | 337 |
| 350 | 20240614 | 131100 | 5857856400 | 38550 | 38500 | 38550 | 38500 | 91 |
| 351 | 20240614 | 131000 | 5854349300 | 38550 | 38550 | 38550 | 38500 | 536 |
| 352 | 20240614 | 130900 | 5833687250 | 38550 | 38500 | 38550 | 38500 | 609 |
| 353 | 20240614 | 130800 | 5810235300 | 38500 | 38550 | 38550 | 38500 | 113 |
| 354 | 20240614 | 130700 | 5805880800 | 38500 | 38550 | 38600 | 38500 | 56 |
| 355 | 20240614 | 130600 | 5803722350 | 38500 | 38500 | 38550 | 38500 | 871 |
| 356 | 20240614 | 130500 | 5770179950 | 38500 | 38550 | 38600 | 38500 | 1694 |
| 357 | 20240614 | 130400 | 5704909800 | 38550 | 38550 | 38600 | 38550 | 59 |
| 358 | 20240614 | 130300 | 5702633550 | 38550 | 38550 | 38600 | 38550 | 27 |
| 359 | 20240614 | 130200 | 5701592450 | 38600 | 38600 | 38600 | 38550 | 257 |
| 360 | 20240614 | 130100 | 5691672650 | 38600 | 38550 | 38600 | 38550 | 64 |
| 361 | 20240614 | 130000 | 5689203750 | 38550 | 38550 | 38550 | 38500 | 1331 |
| 362 | 20240614 | 125900 | 5637894100 | 38550 | 38500 | 38550 | 38500 | 775 |
| 363 | 20240614 | 125800 | 5608019750 | 38500 | 38550 | 38600 | 38450 | 2549 |
| 364 | 20240614 | 125700 | 5509859950 | 38550 | 38550 | 38600 | 38550 | 93 |
| 365 | 20240614 | 125600 | 5506273900 | 38550 | 38600 | 38600 | 38550 | 84 |
| 366 | 20240614 | 125500 | 5503032850 | 38550 | 38550 | 38600 | 38550 | 38 |
| 367 | 20240614 | 125400 | 5501567800 | 38600 | 38600 | 38600 | 38550 | 29 |
| 368 | 20240614 | 125300 | 5500448800 | 38600 | 38550 | 38600 | 38550 | 84 |
| 369 | 20240614 | 125200 | 5497208750 | 38550 | 38550 | 38550 | 38550 | 8 |
| 370 | 20240614 | 125100 | 5496900350 | 38550 | 38600 | 38600 | 38550 | 67 |
| 371 | 20240614 | 125000 | 5494315250 | 38600 | 38550 | 38600 | 38550 | 61 |
| 372 | 20240614 | 124900 | 5491963350 | 38550 | 38550 | 38600 | 38550 | 50 |
| 373 | 20240614 | 124800 | 5490035750 | 38550 | 38550 | 38600 | 38500 | 284 |
| 374 | 20240614 | 124700 | 5479086750 | 38550 | 38550 | 38550 | 38550 | 343 |
| 375 | 20240614 | 124600 | 5465864100 | 38550 | 38550 | 38550 | 38500 | 1570 |
| 376 | 20240614 | 124500 | 5405377750 | 38500 | 38550 | 38550 | 38500 | 58 |
| 377 | 20240614 | 124400 | 5403142500 | 38550 | 38550 | 38550 | 38500 | 78 |
| 378 | 20240614 | 124300 | 5400138950 | 38500 | 38500 | 38550 | 38500 | 85 |
| 379 | 20240614 | 124200 | 5396863300 | 38500 | 38500 | 38550 | 38500 | 55 |
| 380 | 20240614 | 124100 | 5394744900 | 38550 | 38550 | 38550 | 38500 | 166 |
| 381 | 20240614 | 124000 | 5388348750 | 38550 | 38550 | 38550 | 38500 | 122 |
| 382 | 20240614 | 123900 | 5383646900 | 38500 | 38500 | 38500 | 38500 | 3 |
| 383 | 20240614 | 123800 | 5383531400 | 38550 | 38550 | 38550 | 38500 | 61 |
| 384 | 20240614 | 123700 | 5381180900 | 38550 | 38550 | 38550 | 38550 | 45 |
| 385 | 20240614 | 123600 | 5379446150 | 38500 | 38550 | 38550 | 38500 | 70 |
| 386 | 20240614 | 123500 | 5376750900 | 38550 | 38550 | 38550 | 38550 | 50 |
| 387 | 20240614 | 123400 | 5374823400 | 38500 | 38500 | 38500 | 38500 | 489 |
| 388 | 20240614 | 123300 | 5355996900 | 38450 | 38500 | 38500 | 38450 | 70 |
| 389 | 20240614 | 123200 | 5353304550 | 38500 | 38450 | 38500 | 38450 | 228 |
| 390 | 20240614 | 123100 | 5344529400 | 38500 | 38500 | 38550 | 38450 | 776 |
| 391 | 20240614 | 123000 | 5314654100 | 38550 | 38500 | 38550 | 38500 | 89 |
| 392 | 20240614 | 122900 | 5311225300 | 38500 | 38550 | 38550 | 38500 | 93 |
| 393 | 20240614 | 122800 | 5307643150 | 38500 | 38500 | 38500 | 38500 | 30 |
| 394 | 20240614 | 122700 | 5306488150 | 38550 | 38500 | 38550 | 38500 | 51 |
| 395 | 20240614 | 122600 | 5304523200 | 38500 | 38500 | 38550 | 38500 | 157 |
| 396 | 20240614 | 122500 | 5298478650 | 38500 | 38550 | 38550 | 38500 | 103 |
| 397 | 20240614 | 122400 | 5294511850 | 38500 | 38550 | 38550 | 38500 | 108 |
| 398 | 20240614 | 122300 | 5290350200 | 38500 | 38500 | 38550 | 38500 | 80 |
| 399 | 20240614 | 122200 | 5287268200 | 38500 | 38500 | 38550 | 38500 | 52 |
| 400 | 20240614 | 122100 | 5285264750 | 38500 | 38500 | 38500 | 38500 | 28 |
| 401 | 20240614 | 122000 | 5284186750 | 38500 | 38550 | 38550 | 38500 | 26 |
| 402 | 20240614 | 121900 | 5283185450 | 38550 | 38550 | 38550 | 38500 | 49 |
| 403 | 20240614 | 121800 | 5281297500 | 38500 | 38550 | 38550 | 38500 | 24 |
| 404 | 20240614 | 121700 | 5280373050 | 38500 | 38500 | 38550 | 38500 | 187 |
| 405 | 20240614 | 121600 | 5273169200 | 38550 | 38550 | 38550 | 38550 | 40 |
| 406 | 20240614 | 121500 | 5271627200 | 38500 | 38550 | 38550 | 38500 | 92 |
| 407 | 20240614 | 121400 | 5268081000 | 38500 | 38550 | 38550 | 38500 | 55 |
| 408 | 20240614 | 121300 | 5265961750 | 38550 | 38550 | 38550 | 38500 | 12 |
| 409 | 20240614 | 121200 | 5265499200 | 38550 | 38500 | 38550 | 38500 | 329 |
| 410 | 20240614 | 121100 | 5252832300 | 38500 | 38500 | 38500 | 38500 | 38 |
| 411 | 20240614 | 121000 | 5251369300 | 38500 | 38550 | 38550 | 38450 | 169 |
| 412 | 20240614 | 120900 | 5244867500 | 38500 | 38500 | 38550 | 38500 | 573 |
| 413 | 20240614 | 120800 | 5222805650 | 38550 | 38550 | 38550 | 38500 | 19 |
| 414 | 20240614 | 120700 | 5222073700 | 38550 | 38550 | 38550 | 38500 | 30 |
| 415 | 20240614 | 120600 | 5220917850 | 38550 | 38500 | 38550 | 38500 | 93 |
| 416 | 20240614 | 120500 | 5217336050 | 38500 | 38500 | 38500 | 38500 | 22 |
| 417 | 20240614 | 120400 | 5216489050 | 38600 | 38600 | 38600 | 38600 | 37 |
| 418 | 20240614 | 120300 | 5215060850 | 38500 | 38550 | 38600 | 38500 | 44 |
| 419 | 20240614 | 120200 | 5213364350 | 38550 | 38500 | 38600 | 38500 | 35 |
| 420 | 20240614 | 120100 | 5212015800 | 38600 | 38500 | 38600 | 38500 | 310 |
| 421 | 20240614 | 120000 | 5200071900 | 38500 | 38600 | 38600 | 38500 | 183 |
| 422 | 20240614 | 115900 | 5193012100 | 38600 | 38550 | 38600 | 38500 | 160 |
| 423 | 20240614 | 115800 | 5186844900 | 38550 | 38500 | 38550 | 38500 | 100 |
| 424 | 20240614 | 115700 | 5182990850 | 38550 | 38500 | 38550 | 38500 | 55 |
| 425 | 20240614 | 115600 | 5180872400 | 38500 | 38600 | 38600 | 38500 | 60 |
| 426 | 20240614 | 115500 | 5178558200 | 38600 | 38550 | 38600 | 38500 | 98 |
| 427 | 20240614 | 115400 | 5174779550 | 38600 | 38650 | 38650 | 38500 | 906 |
| 428 | 20240614 | 115300 | 5139868450 | 38600 | 38650 | 38650 | 38600 | 153 |
| 429 | 20240614 | 115200 | 5133959700 | 38600 | 38600 | 38650 | 38600 | 79 |
| 430 | 20240614 | 115100 | 5130908950 | 38650 | 38650 | 38650 | 38600 | 45 |
| 431 | 20240614 | 115000 | 5129170900 | 38650 | 38700 | 38700 | 38600 | 217 |
| 432 | 20240614 | 114900 | 5120781550 | 38700 | 38750 | 38800 | 38700 | 472 |
| 433 | 20240614 | 114800 | 5102492350 | 38800 | 38750 | 38800 | 38750 | 63 |
| 434 | 20240614 | 114700 | 5100049700 | 38750 | 38800 | 38800 | 38750 | 218 |
| 435 | 20240614 | 114600 | 5091593700 | 38800 | 38800 | 38800 | 38800 | 862 |
| 436 | 20240614 | 114500 | 5058148100 | 38800 | 38700 | 38850 | 38700 | 1539 |
| 437 | 20240614 | 114400 | 4998451900 | 38700 | 38650 | 38700 | 38650 | 948 |
| 438 | 20240614 | 114300 | 4961778350 | 38650 | 38700 | 38700 | 38650 | 460 |
| 439 | 20240614 | 114200 | 4943998050 | 38650 | 38600 | 38700 | 38600 | 372 |
| 440 | 20240614 | 114100 | 4929625550 | 38600 | 38500 | 38600 | 38500 | 1682 |
| 441 | 20240614 | 114000 | 4864730650 | 38600 | 38500 | 38600 | 38500 | 215 |
| 442 | 20240614 | 113900 | 4856441100 | 38550 | 38500 | 38550 | 38500 | 764 |
| 443 | 20240614 | 113800 | 4827011650 | 38500 | 38500 | 38500 | 38400 | 100 |
| 444 | 20240614 | 113700 | 4823166050 | 38500 | 38450 | 38500 | 38400 | 329 |
| 445 | 20240614 | 113600 | 4810515600 | 38450 | 38400 | 38450 | 38350 | 289 |
| 446 | 20240614 | 113500 | 4799418550 | 38350 | 38400 | 38450 | 38350 | 242 |
| 447 | 20240614 | 113400 | 4790120150 | 38350 | 38400 | 38450 | 38350 | 289 |
| 448 | 20240614 | 113300 | 4779029650 | 38400 | 38450 | 38450 | 38400 | 213 |
| 449 | 20240614 | 113200 | 4770846550 | 38400 | 38400 | 38400 | 38350 | 352 |
| 450 | 20240614 | 113100 | 4757331400 | 38400 | 38400 | 38400 | 38350 | 57 |
| 451 | 20240614 | 113000 | 4755144100 | 38450 | 38400 | 38450 | 38350 | 407 |
| 452 | 20240614 | 112900 | 4739515600 | 38400 | 38350 | 38400 | 38350 | 72 |
| 453 | 20240614 | 112800 | 4736752800 | 38400 | 38350 | 38400 | 38350 | 45 |
| 454 | 20240614 | 112700 | 4735027000 | 38400 | 38350 | 38400 | 38350 | 74 |
| 455 | 20240614 | 112600 | 4732186350 | 38350 | 38350 | 38350 | 38350 | 32 |
| 456 | 20240614 | 112500 | 4730959150 | 38350 | 38350 | 38400 | 38350 | 293 |
| 457 | 20240614 | 112400 | 4719720900 | 38350 | 38350 | 38400 | 38350 | 371 |
| 458 | 20240614 | 112300 | 4705485650 | 38350 | 38400 | 38450 | 38350 | 139 |
| 459 | 20240614 | 112200 | 4700148600 | 38400 | 38400 | 38450 | 38400 | 44 |
| 460 | 20240614 | 112100 | 4698457700 | 38400 | 38350 | 38450 | 38350 | 415 |
| 461 | 20240614 | 112000 | 4682516850 | 38350 | 38350 | 38350 | 38300 | 282 |
| 462 | 20240614 | 111900 | 4671703100 | 38300 | 38400 | 38450 | 38300 | 1464 |
| 463 | 20240614 | 111800 | 4615592550 | 38450 | 38350 | 38450 | 38300 | 564 |
| 464 | 20240614 | 111700 | 4593955700 | 38350 | 38400 | 38450 | 38350 | 2544 |
| 465 | 20240614 | 111600 | 4496318750 | 38450 | 38500 | 38500 | 38400 | 2873 |
| 466 | 20240614 | 111500 | 4385849500 | 38500 | 38500 | 38500 | 38450 | 215 |
| 467 | 20240614 | 111400 | 4377573250 | 38450 | 38500 | 38500 | 38450 | 72 |
| 468 | 20240614 | 111300 | 4374803300 | 38450 | 38450 | 38500 | 38450 | 44 |
| 469 | 20240614 | 111200 | 4373110600 | 38450 | 38450 | 38500 | 38450 | 67 |
| 470 | 20240614 | 111100 | 4370534050 | 38500 | 38450 | 38500 | 38450 | 100 |
| 471 | 20240614 | 111000 | 4366684900 | 38450 | 38450 | 38500 | 38450 | 31 |
| 472 | 20240614 | 110900 | 4365492800 | 38500 | 38450 | 38500 | 38450 | 817 |
| 473 | 20240614 | 110800 | 4334048900 | 38450 | 38500 | 38500 | 38450 | 1223 |
| 474 | 20240614 | 110700 | 4286963900 | 38500 | 38600 | 38600 | 38500 | 41 |
| 475 | 20240614 | 110600 | 4285384400 | 38500 | 38550 | 38600 | 38500 | 192 |
| 476 | 20240614 | 110500 | 4277981800 | 38550 | 38550 | 38600 | 38550 | 146 |
| 477 | 20240614 | 110400 | 4272353450 | 38550 | 38550 | 38550 | 38500 | 181 |
| 478 | 20240614 | 110300 | 4265376700 | 38550 | 38550 | 38550 | 38500 | 127 |
| 479 | 20240614 | 110200 | 4260481400 | 38550 | 38550 | 38550 | 38500 | 26 |
| 480 | 20240614 | 110100 | 4259480050 | 38550 | 38600 | 38650 | 38550 | 1090 |
| 481 | 20240614 | 110000 | 4217421150 | 38600 | 38600 | 38600 | 38550 | 94 |
| 482 | 20240614 | 105900 | 4213796250 | 38600 | 38550 | 38600 | 38550 | 134 |
| 483 | 20240614 | 105800 | 4208625200 | 38600 | 38550 | 38600 | 38550 | 42 |
| 484 | 20240614 | 105700 | 4207004350 | 38550 | 38600 | 38600 | 38550 | 53 |
| 485 | 20240614 | 105600 | 4204960200 | 38600 | 38550 | 38600 | 38550 | 74 |
| 486 | 20240614 | 105500 | 4202104950 | 38600 | 38600 | 38600 | 38500 | 74 |
| 487 | 20240614 | 105400 | 4199250250 | 38500 | 38600 | 38600 | 38500 | 339 |
| 488 | 20240614 | 105300 | 4186167650 | 38600 | 38500 | 38600 | 38500 | 1287 |
| 489 | 20240614 | 105200 | 4136506200 | 38500 | 38450 | 38500 | 38450 | 1240 |
| 490 | 20240614 | 105100 | 4088766500 | 38500 | 38500 | 38500 | 38450 | 244 |
| 491 | 20240614 | 105000 | 4079373600 | 38450 | 38500 | 38550 | 38450 | 720 |
| 492 | 20240614 | 104900 | 4051654550 | 38500 | 38550 | 38550 | 38500 | 259 |
| 493 | 20240614 | 104800 | 4041681750 | 38550 | 38550 | 38550 | 38500 | 86 |
| 494 | 20240614 | 104700 | 4038368150 | 38550 | 38500 | 38550 | 38500 | 89 |
| 495 | 20240614 | 104600 | 4034939200 | 38500 | 38500 | 38550 | 38500 | 17 |
| 496 | 20240614 | 104500 | 4034284500 | 38500 | 38550 | 38550 | 38500 | 85 |
| 497 | 20240614 | 104400 | 4031010350 | 38500 | 38500 | 38500 | 38500 | 205 |
| 498 | 20240614 | 104300 | 4023117850 | 38500 | 38550 | 38550 | 38500 | 66 |
| 499 | 20240614 | 104200 | 4020574950 | 38500 | 38500 | 38550 | 38500 | 265 |
| 500 | 20240614 | 104100 | 4010360150 | 38500 | 38450 | 38500 | 38450 | 672 |
| 501 | 20240614 | 104000 | 3984489750 | 38450 | 38500 | 38500 | 38450 | 172 |
| 502 | 20240614 | 103900 | 3977869100 | 38450 | 38500 | 38500 | 38450 | 476 |
| 503 | 20240614 | 103800 | 3959560550 | 38500 | 38500 | 38550 | 38500 | 381 |
| 504 | 20240614 | 103700 | 3944891750 | 38500 | 38500 | 38550 | 38500 | 82 |
| 505 | 20240614 | 103600 | 3941732950 | 38500 | 38550 | 38550 | 38500 | 96 |
| 506 | 20240614 | 103500 | 3938036850 | 38550 | 38500 | 38550 | 38500 | 763 |
| 507 | 20240614 | 103400 | 3908656650 | 38550 | 38450 | 38550 | 38450 | 243 |
| 508 | 20240614 | 103300 | 3899299400 | 38500 | 38500 | 38500 | 38450 | 252 |
| 509 | 20240614 | 103200 | 3889604150 | 38450 | 38450 | 38500 | 38450 | 290 |
| 510 | 20240614 | 103100 | 3878453250 | 38500 | 38500 | 38500 | 38450 | 896 |
| 511 | 20240614 | 103000 | 3843970950 | 38500 | 38500 | 38600 | 38500 | 440 |
| 512 | 20240614 | 102900 | 3827026050 | 38500 | 38500 | 38500 | 38500 | 31 |
| 513 | 20240614 | 102800 | 3825832550 | 38500 | 38600 | 38600 | 38500 | 56 |
| 514 | 20240614 | 102700 | 3823675950 | 38600 | 38600 | 38600 | 38500 | 115 |
| 515 | 20240614 | 102600 | 3819243250 | 38600 | 38500 | 38600 | 38500 | 568 |
| 516 | 20240614 | 102500 | 3797344850 | 38500 | 38500 | 38550 | 38500 | 205 |
| 517 | 20240614 | 102400 | 3789450600 | 38500 | 38500 | 38550 | 38450 | 310 |
| 518 | 20240614 | 102300 | 3777514100 | 38500 | 38500 | 38550 | 38450 | 417 |
| 519 | 20240614 | 102200 | 3761463000 | 38500 | 38550 | 38550 | 38500 | 2952 |
| 520 | 20240614 | 102100 | 3647760900 | 38550 | 38550 | 38550 | 38500 | 146 |
| 521 | 20240614 | 102000 | 3642133700 | 38500 | 38550 | 38550 | 38500 | 204 |
| 522 | 20240614 | 101900 | 3634273550 | 38550 | 38500 | 38550 | 38500 | 92 |
| 523 | 20240614 | 101800 | 3630728850 | 38500 | 38550 | 38550 | 38500 | 48 |
| 524 | 20240614 | 101700 | 3628878850 | 38550 | 38500 | 38550 | 38500 | 183 |
| 525 | 20240614 | 101600 | 3621824600 | 38500 | 38550 | 38550 | 38500 | 126 |
| 526 | 20240614 | 101500 | 3616970250 | 38500 | 38600 | 38600 | 38500 | 648 |
| 527 | 20240614 | 101400 | 3592002600 | 38550 | 38600 | 38600 | 38550 | 223 |
| 528 | 20240614 | 101300 | 3583405850 | 38550 | 38550 | 38600 | 38550 | 68 |
| 529 | 20240614 | 101200 | 3580783350 | 38550 | 38600 | 38650 | 38500 | 3162 |
| 530 | 20240614 | 101100 | 3458955850 | 38650 | 38650 | 38650 | 38600 | 172 |
| 531 | 20240614 | 101000 | 3452310500 | 38650 | 38600 | 38650 | 38600 | 246 |
| 532 | 20240614 | 100900 | 3442805900 | 38650 | 38650 | 38650 | 38600 | 218 |
| 533 | 20240614 | 100800 | 3434383300 | 38650 | 38600 | 38650 | 38600 | 172 |
| 534 | 20240614 | 100700 | 3427736950 | 38600 | 38650 | 38650 | 38600 | 131 |
| 535 | 20240614 | 100600 | 3422680300 | 38600 | 38600 | 38650 | 38600 | 53 |
| 536 | 20240614 | 100500 | 3420634250 | 38600 | 38600 | 38650 | 38600 | 499 |
| 537 | 20240614 | 100400 | 3401370550 | 38600 | 38700 | 38700 | 38600 | 90 |
| 538 | 20240614 | 100300 | 3397895050 | 38600 | 38600 | 38700 | 38600 | 56 |
| 539 | 20240614 | 100200 | 3395731950 | 38700 | 38600 | 38700 | 38600 | 105 |
| 540 | 20240614 | 100100 | 3391673550 | 38600 | 38650 | 38750 | 38550 | 1487 |
| 541 | 20240614 | 100000 | 3334249850 | 38650 | 38600 | 38650 | 38600 | 298 |
| 542 | 20240614 | 095900 | 3322735900 | 38600 | 38600 | 38650 | 38600 | 265 |
| 543 | 20240614 | 095800 | 3312506750 | 38650 | 38650 | 38650 | 38600 | 285 |
| 544 | 20240614 | 095700 | 3301494000 | 38600 | 38600 | 38650 | 38600 | 418 |
| 545 | 20240614 | 095600 | 3285353100 | 38600 | 38600 | 38650 | 38600 | 283 |
| 546 | 20240614 | 095500 | 3274428650 | 38800 | 38800 | 38800 | 38600 | 101 |
| 547 | 20240614 | 095400 | 3270522450 | 38750 | 38600 | 38800 | 38600 | 511 |
| 548 | 20240614 | 095300 | 3250742600 | 38600 | 38550 | 38850 | 38550 | 1563 |
| 549 | 20240614 | 095200 | 3190251350 | 38550 | 38600 | 38650 | 38550 | 329 |
| 550 | 20240614 | 095100 | 3177553600 | 38600 | 38600 | 38650 | 38600 | 137 |
| 551 | 20240614 | 095000 | 3172260950 | 38600 | 38600 | 38700 | 38600 | 502 |
| 552 | 20240614 | 094900 | 3152852000 | 38600 | 38550 | 38600 | 38550 | 749 |
| 553 | 20240614 | 094800 | 3123942250 | 38550 | 38650 | 38650 | 38550 | 524 |
| 554 | 20240614 | 094700 | 3103705100 | 38650 | 38650 | 38650 | 38550 | 113 |
| 555 | 20240614 | 094600 | 3099342500 | 38550 | 38600 | 38650 | 38450 | 5598 |
| 556 | 20240614 | 094500 | 2883638650 | 38650 | 38650 | 38650 | 38600 | 534 |
| 557 | 20240614 | 094400 | 2863025500 | 38650 | 38650 | 38700 | 38650 | 1121 |
| 558 | 20240614 | 094300 | 2819697000 | 38650 | 38650 | 38700 | 38650 | 474 |
| 559 | 20240614 | 094200 | 2801376350 | 38650 | 38650 | 38750 | 38650 | 391 |
| 560 | 20240614 | 094100 | 2786250350 | 38700 | 38650 | 38700 | 38650 | 708 |
| 561 | 20240614 | 094000 | 2758878350 | 38650 | 38750 | 38750 | 38650 | 100 |
| 562 | 20240614 | 093900 | 2755008700 | 38650 | 38650 | 38750 | 38650 | 191 |
| 563 | 20240614 | 093800 | 2747622550 | 38700 | 38700 | 38750 | 38650 | 409 |
| 564 | 20240614 | 093700 | 2731796950 | 38700 | 38700 | 38750 | 38650 | 855 |
| 565 | 20240614 | 093600 | 2698708450 | 38750 | 38750 | 38800 | 38750 | 2211 |
| 566 | 20240614 | 093500 | 2613026500 | 38800 | 38750 | 38800 | 38750 | 193 |
| 567 | 20240614 | 093400 | 2605540850 | 38750 | 38750 | 38800 | 38750 | 59 |
| 568 | 20240614 | 093300 | 2603254000 | 38750 | 38750 | 38800 | 38750 | 226 |
| 569 | 20240614 | 093200 | 2594494100 | 38800 | 38850 | 38850 | 38750 | 287 |
| 570 | 20240614 | 093100 | 2583358150 | 38800 | 38800 | 38850 | 38750 | 236 |
| 571 | 20240614 | 093000 | 2574201450 | 38800 | 38750 | 38900 | 38750 | 1995 |
| 572 | 20240614 | 092900 | 2496641150 | 38800 | 38750 | 38800 | 38750 | 180 |
| 573 | 20240614 | 092800 | 2489663450 | 38750 | 38750 | 38800 | 38700 | 186 |
| 574 | 20240614 | 092700 | 2482457500 | 38750 | 38700 | 38800 | 38700 | 1014 |
| 575 | 20240614 | 092600 | 2443122150 | 38700 | 38650 | 38800 | 38650 | 1060 |
| 576 | 20240614 | 092500 | 2402076900 | 38700 | 38650 | 38700 | 38600 | 250 |
| 577 | 20240614 | 092400 | 2392414700 | 38650 | 38700 | 38700 | 38600 | 1436 |
| 578 | 20240614 | 092300 | 2336931850 | 38700 | 38600 | 38700 | 38600 | 560 |
| 579 | 20240614 | 092200 | 2315285950 | 38600 | 38800 | 38800 | 38600 | 6836 |
| 580 | 20240614 | 092100 | 2050604150 | 38800 | 38800 | 38800 | 38750 | 406 |
| 581 | 20240614 | 092000 | 2034854350 | 38750 | 38750 | 38750 | 38700 | 633 |
| 582 | 20240614 | 091900 | 2010331500 | 38750 | 38800 | 38850 | 38700 | 3346 |
| 583 | 20240614 | 091800 | 1880674950 | 38800 | 38850 | 38900 | 38800 | 1871 |
| 584 | 20240614 | 091700 | 1808011450 | 38850 | 38800 | 38900 | 38800 | 1292 |
| 585 | 20240614 | 091600 | 1757813600 | 38800 | 38800 | 38850 | 38800 | 585 |
| 586 | 20240614 | 091500 | 1735093450 | 38800 | 38850 | 38850 | 38800 | 398 |
| 587 | 20240614 | 091400 | 1719642750 | 38850 | 38850 | 38900 | 38800 | 942 |
| 588 | 20240614 | 091300 | 1683048600 | 38900 | 38800 | 38900 | 38800 | 341 |
| 589 | 20240614 | 091200 | 1669796900 | 38800 | 38900 | 38900 | 38750 | 2429 |
| 590 | 20240614 | 091100 | 1575422900 | 38950 | 38900 | 38950 | 38850 | 379 |
| 591 | 20240614 | 091000 | 1560679350 | 38900 | 38850 | 38900 | 38800 | 667 |
| 592 | 20240614 | 090900 | 1534758850 | 38850 | 38800 | 38850 | 38750 | 2284 |
| 593 | 20240614 | 090800 | 1446149100 | 38800 | 38900 | 38900 | 38800 | 2536 |
| 594 | 20240614 | 090700 | 1347561350 | 38900 | 38800 | 39000 | 38800 | 1453 |
| 595 | 20240614 | 090600 | 1291067200 | 38850 | 38850 | 38900 | 38750 | 2358 |
| 596 | 20240614 | 090500 | 1199526550 | 38850 | 38900 | 38900 | 38650 | 4604 |
| 597 | 20240614 | 090400 | 1020956900 | 38900 | 38950 | 39150 | 38900 | 3435 |
| 598 | 20240614 | 090300 | 887136800 | 38950 | 38850 | 39000 | 38850 | 2234 |
| 599 | 20240614 | 090200 | 800150150 | 38900 | 39200 | 39250 | 38750 | 4927 |
| 600 | 20240614 | 090100 | 608389550 | 39250 | 39600 | 39600 | 39200 | 3779 |
| 601 | 20240614 | 090000 | 459793100 | 39600 | 39900 | 40000 | 39200 | 11566 |