32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 185200 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 51108 |
| 3 | 20240613 | 185100 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20240613 | 185000 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20240613 | 184900 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20240613 | 184800 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20240613 | 184700 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20240613 | 184600 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20240613 | 184500 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20240613 | 184400 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20240613 | 184300 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20240613 | 184200 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20240613 | 184100 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20240613 | 184000 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20240613 | 183900 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20240613 | 183800 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20240613 | 183700 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20240613 | 183600 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20240613 | 183500 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20240613 | 183400 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20240613 | 183300 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20240613 | 183200 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20240613 | 183100 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20240613 | 183000 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20240613 | 182900 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20240613 | 182800 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20240613 | 182700 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20240613 | 182600 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20240613 | 182500 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20240613 | 182400 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20240613 | 182300 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20240613 | 182200 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 51108 |
| 33 | 20240613 | 182100 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20240613 | 182000 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20240613 | 181900 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20240613 | 181800 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20240613 | 181700 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20240613 | 181600 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20240613 | 181500 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20240613 | 181400 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20240613 | 181300 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20240613 | 181200 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20240613 | 181100 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20240613 | 181000 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20240613 | 180900 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20240613 | 180800 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20240613 | 180700 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20240613 | 180600 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20240613 | 180500 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20240613 | 180400 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20240613 | 180300 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20240613 | 180200 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20240613 | 180100 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20240613 | 180000 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20240613 | 175900 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20240613 | 175800 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20240613 | 175700 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20240613 | 175600 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20240613 | 175500 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20240613 | 175400 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20240613 | 175300 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20240613 | 175200 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 51108 |
| 63 | 20240613 | 175100 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20240613 | 175000 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20240613 | 174900 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20240613 | 174800 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20240613 | 174700 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20240613 | 174600 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20240613 | 174500 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20240613 | 174400 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20240613 | 174300 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20240613 | 174200 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20240613 | 174100 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20240613 | 174000 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20240613 | 173900 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20240613 | 173800 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20240613 | 173700 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20240613 | 173600 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20240613 | 173500 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20240613 | 173400 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20240613 | 173300 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20240613 | 173200 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20240613 | 173100 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20240613 | 173000 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20240613 | 172900 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20240613 | 172800 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20240613 | 172700 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20240613 | 172600 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20240613 | 172500 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20240613 | 172400 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20240613 | 172300 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20240613 | 172200 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 51108 |
| 93 | 20240613 | 172100 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20240613 | 172000 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20240613 | 171900 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20240613 | 171800 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20240613 | 171700 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20240613 | 171600 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20240613 | 171500 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20240613 | 171400 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20240613 | 171300 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20240613 | 171200 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20240613 | 171100 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20240613 | 171000 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20240613 | 170900 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20240613 | 170800 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20240613 | 170700 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20240613 | 170600 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20240613 | 170500 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20240613 | 170400 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20240613 | 170300 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20240613 | 170200 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20240613 | 170100 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20240613 | 170000 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20240613 | 165900 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20240613 | 165800 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20240613 | 165700 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20240613 | 165600 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20240613 | 165500 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20240613 | 165400 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20240613 | 165300 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20240613 | 165200 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 51108 |
| 123 | 20240613 | 165100 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20240613 | 165000 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20240613 | 164900 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20240613 | 164800 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20240613 | 164700 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20240613 | 164600 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20240613 | 164500 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20240613 | 164400 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20240613 | 164300 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20240613 | 164200 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20240613 | 164100 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20240613 | 164000 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20240613 | 163900 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20240613 | 163800 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20240613 | 163700 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20240613 | 163600 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20240613 | 163500 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20240613 | 163400 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20240613 | 163300 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20240613 | 163200 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20240613 | 163100 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20240613 | 163000 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20240613 | 162900 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20240613 | 162800 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20240613 | 162700 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20240613 | 162600 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20240613 | 162500 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20240613 | 162400 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20240613 | 162300 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20240613 | 162200 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 51108 |
| 153 | 20240613 | 162100 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20240613 | 162000 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20240613 | 161900 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20240613 | 161800 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20240613 | 161700 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20240613 | 161600 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20240613 | 161500 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20240613 | 161400 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20240613 | 161300 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20240613 | 161200 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20240613 | 161100 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20240613 | 161000 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20240613 | 160900 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20240613 | 160800 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20240613 | 160700 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20240613 | 160600 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20240613 | 160500 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20240613 | 160400 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20240613 | 160300 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20240613 | 160200 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20240613 | 160100 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20240613 | 160000 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20240613 | 155900 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20240613 | 155800 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20240613 | 155700 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20240613 | 155600 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20240613 | 155500 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20240613 | 155400 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20240613 | 155300 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20240613 | 155200 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 51108 |
| 183 | 20240613 | 155100 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20240613 | 155000 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20240613 | 154900 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20240613 | 154800 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20240613 | 154700 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20240613 | 154600 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20240613 | 154500 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20240613 | 154400 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20240613 | 154300 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20240613 | 154200 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20240613 | 154100 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20240613 | 154000 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20240613 | 153900 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20240613 | 153800 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 197 | 20240613 | 153700 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 198 | 20240613 | 153600 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 199 | 20240613 | 153500 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20240613 | 153400 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20240613 | 153300 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20240613 | 153200 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20240613 | 153100 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20240613 | 153000 | 12080991300 | 33700 | 33700 | 33700 | 33700 | 51108 |
| 205 | 20240613 | 152900 | 10358651700 | 33800 | 33800 | 33800 | 33800 | 0 |
| 206 | 20240613 | 152800 | 10358651700 | 33800 | 33800 | 33800 | 33800 | 0 |
| 207 | 20240613 | 152700 | 10358651700 | 33800 | 33800 | 33800 | 33800 | 0 |
| 208 | 20240613 | 152600 | 10358651700 | 33800 | 33800 | 33800 | 33800 | 0 |
| 209 | 20240613 | 152500 | 10358651700 | 33800 | 33800 | 33800 | 33800 | 0 |
| 210 | 20240613 | 152400 | 10358651700 | 33800 | 33800 | 33800 | 33800 | 0 |
| 211 | 20240613 | 152300 | 10358651700 | 33800 | 33800 | 33800 | 33800 | 0 |
| 212 | 20240613 | 152200 | 10358651700 | 33800 | 33800 | 33800 | 33800 | 0 |
| 213 | 20240613 | 152100 | 10358651700 | 33800 | 33800 | 33800 | 33800 | 0 |
| 214 | 20240613 | 152000 | 10358651700 | 33800 | 33800 | 33800 | 33800 | 0 |
| 215 | 20240613 | 151900 | 10358651700 | 33800 | 33800 | 33850 | 33800 | 178 |
| 216 | 20240613 | 151800 | 10352633600 | 33800 | 33800 | 33900 | 33800 | 454 |
| 217 | 20240613 | 151700 | 10337272950 | 33800 | 33800 | 33850 | 33800 | 542 |
| 218 | 20240613 | 151600 | 10318936050 | 33800 | 33750 | 33900 | 33750 | 598 |
| 219 | 20240613 | 151500 | 10298720450 | 33900 | 33700 | 33900 | 33650 | 869 |
| 220 | 20240613 | 151400 | 10269388850 | 33700 | 33800 | 33850 | 33650 | 1665 |
| 221 | 20240613 | 151300 | 10213222550 | 33750 | 33800 | 33800 | 33750 | 656 |
| 222 | 20240613 | 151200 | 10191069050 | 33800 | 33850 | 33900 | 33750 | 466 |
| 223 | 20240613 | 151100 | 10175315050 | 33850 | 33850 | 33900 | 33700 | 1859 |
| 224 | 20240613 | 151000 | 10112488050 | 33900 | 33850 | 33900 | 33800 | 642 |
| 225 | 20240613 | 150900 | 10090760700 | 33800 | 33800 | 33950 | 33800 | 1409 |
| 226 | 20240613 | 150800 | 10043076700 | 33950 | 33850 | 33950 | 33800 | 763 |
| 227 | 20240613 | 150700 | 10017263850 | 33850 | 33850 | 33900 | 33850 | 915 |
| 228 | 20240613 | 150600 | 9986267000 | 33850 | 33900 | 33950 | 33850 | 674 |
| 229 | 20240613 | 150500 | 9963412150 | 33850 | 33850 | 33950 | 33800 | 646 |
| 230 | 20240613 | 150400 | 9941535150 | 33850 | 33850 | 33950 | 33800 | 384 |
| 231 | 20240613 | 150300 | 9928527450 | 33950 | 33900 | 33950 | 33800 | 999 |
| 232 | 20240613 | 150200 | 9894681650 | 33900 | 33900 | 34000 | 33850 | 712 |
| 233 | 20240613 | 150100 | 9870541700 | 34000 | 34000 | 34000 | 33850 | 336 |
| 234 | 20240613 | 150000 | 9859138550 | 33900 | 33950 | 34000 | 33900 | 571 |
| 235 | 20240613 | 145900 | 9839745050 | 33950 | 33950 | 34000 | 33800 | 438 |
| 236 | 20240613 | 145800 | 9824887150 | 33900 | 34000 | 34000 | 33850 | 902 |
| 237 | 20240613 | 145700 | 9794294100 | 34000 | 33900 | 34000 | 33850 | 674 |
| 238 | 20240613 | 145600 | 9771426150 | 33900 | 33950 | 34000 | 33850 | 475 |
| 239 | 20240613 | 145500 | 9755315250 | 33900 | 33950 | 34000 | 33850 | 419 |
| 240 | 20240613 | 145400 | 9741102700 | 33950 | 33900 | 34000 | 33850 | 648 |
| 241 | 20240613 | 145300 | 9719083550 | 33900 | 34000 | 34000 | 33850 | 351 |
| 242 | 20240613 | 145200 | 9707165350 | 33900 | 33950 | 34000 | 33900 | 381 |
| 243 | 20240613 | 145100 | 9694229050 | 34000 | 33900 | 34000 | 33900 | 591 |
| 244 | 20240613 | 145000 | 9674158100 | 33950 | 33900 | 34000 | 33900 | 620 |
| 245 | 20240613 | 144900 | 9653106250 | 34000 | 33950 | 34000 | 33850 | 655 |
| 246 | 20240613 | 144800 | 9630885650 | 33900 | 33850 | 33950 | 33850 | 976 |
| 247 | 20240613 | 144700 | 9597801850 | 33900 | 33900 | 33950 | 33850 | 681 |
| 248 | 20240613 | 144600 | 9574712850 | 33950 | 33950 | 34000 | 33900 | 617 |
| 249 | 20240613 | 144500 | 9553756750 | 33950 | 33900 | 34000 | 33900 | 641 |
| 250 | 20240613 | 144400 | 9531992150 | 33900 | 33950 | 33950 | 33850 | 412 |
| 251 | 20240613 | 144300 | 9518010700 | 33950 | 33950 | 33950 | 33850 | 489 |
| 252 | 20240613 | 144200 | 9501414950 | 33950 | 34000 | 34000 | 33850 | 500 |
| 253 | 20240613 | 144100 | 9484433050 | 33950 | 34000 | 34000 | 33850 | 479 |
| 254 | 20240613 | 144000 | 9468154050 | 34000 | 33900 | 34000 | 33900 | 295 |
| 255 | 20240613 | 143900 | 9458136500 | 34000 | 34000 | 34000 | 33850 | 638 |
| 256 | 20240613 | 143800 | 9436476600 | 34000 | 33950 | 34000 | 33900 | 368 |
| 257 | 20240613 | 143700 | 9423975300 | 33950 | 33850 | 34050 | 33850 | 505 |
| 258 | 20240613 | 143600 | 9406796350 | 34000 | 34000 | 34000 | 33850 | 517 |
| 259 | 20240613 | 143500 | 9389223250 | 34000 | 33900 | 34000 | 33900 | 463 |
| 260 | 20240613 | 143400 | 9373481750 | 34000 | 33850 | 34000 | 33800 | 333 |
| 261 | 20240613 | 143300 | 9362186950 | 33850 | 33950 | 34000 | 33800 | 652 |
| 262 | 20240613 | 143200 | 9340088650 | 33900 | 33850 | 34000 | 33850 | 227 |
| 263 | 20240613 | 143100 | 9332378000 | 33950 | 33800 | 33950 | 33750 | 920 |
| 264 | 20240613 | 143000 | 9301259850 | 33800 | 33950 | 34000 | 33800 | 756 |
| 265 | 20240613 | 142900 | 9275647100 | 34000 | 34000 | 34000 | 33900 | 474 |
| 266 | 20240613 | 142800 | 9259531950 | 34000 | 33950 | 34000 | 33850 | 433 |
| 267 | 20240613 | 142700 | 9244825400 | 33950 | 33850 | 34000 | 33850 | 462 |
| 268 | 20240613 | 142600 | 9229126800 | 33850 | 33950 | 34000 | 33850 | 362 |
| 269 | 20240613 | 142500 | 9216822000 | 34000 | 33950 | 34000 | 33900 | 275 |
| 270 | 20240613 | 142400 | 9207479800 | 33950 | 33900 | 33950 | 33800 | 600 |
| 271 | 20240613 | 142300 | 9187125500 | 33900 | 34000 | 34000 | 33850 | 306 |
| 272 | 20240613 | 142200 | 9176743100 | 33900 | 33950 | 34000 | 33900 | 451 |
| 273 | 20240613 | 142100 | 9161428350 | 33950 | 33850 | 34000 | 33850 | 501 |
| 274 | 20240613 | 142000 | 9144442650 | 33850 | 33900 | 33950 | 33800 | 468 |
| 275 | 20240613 | 141900 | 9128585350 | 33900 | 33900 | 34000 | 33850 | 259 |
| 276 | 20240613 | 141800 | 9119795700 | 34000 | 33950 | 34000 | 33850 | 766 |
| 277 | 20240613 | 141700 | 9093773300 | 33900 | 33900 | 33950 | 33800 | 451 |
| 278 | 20240613 | 141600 | 9078493750 | 33800 | 33950 | 34000 | 33800 | 705 |
| 279 | 20240613 | 141500 | 9054539600 | 33900 | 33950 | 34000 | 33800 | 491 |
| 280 | 20240613 | 141400 | 9037886750 | 34000 | 34000 | 34000 | 33900 | 530 |
| 281 | 20240613 | 141300 | 9019877850 | 34000 | 33950 | 34000 | 33850 | 300 |
| 282 | 20240613 | 141200 | 9009687150 | 33850 | 33950 | 34000 | 33850 | 544 |
| 283 | 20240613 | 141100 | 8991208400 | 34000 | 33850 | 34050 | 33750 | 480 |
| 284 | 20240613 | 141000 | 8974915950 | 33850 | 34050 | 34050 | 33850 | 392 |
| 285 | 20240613 | 140900 | 8961577550 | 34050 | 33950 | 34050 | 33900 | 441 |
| 286 | 20240613 | 140800 | 8946580850 | 33950 | 34000 | 34000 | 33850 | 521 |
| 287 | 20240613 | 140700 | 8928876700 | 34000 | 34000 | 34000 | 33900 | 366 |
| 288 | 20240613 | 140600 | 8916437650 | 33950 | 33950 | 34000 | 33900 | 363 |
| 289 | 20240613 | 140500 | 8904103350 | 33950 | 34050 | 34100 | 33950 | 648 |
| 290 | 20240613 | 140400 | 8882068050 | 34050 | 34000 | 34100 | 34000 | 411 |
| 291 | 20240613 | 140300 | 8868066300 | 34000 | 34000 | 34100 | 33950 | 1134 |
| 292 | 20240613 | 140200 | 8829471000 | 34000 | 33950 | 34050 | 33900 | 313 |
| 293 | 20240613 | 140100 | 8818833550 | 33950 | 34000 | 34000 | 33900 | 448 |
| 294 | 20240613 | 140000 | 8803603500 | 34000 | 33950 | 34050 | 33950 | 442 |
| 295 | 20240613 | 135900 | 8788566500 | 33950 | 33900 | 34050 | 33900 | 1219 |
| 296 | 20240613 | 135800 | 8747125700 | 33950 | 33950 | 33950 | 33900 | 206 |
| 297 | 20240613 | 135700 | 8740133050 | 33950 | 33900 | 33950 | 33850 | 449 |
| 298 | 20240613 | 135600 | 8724900750 | 33900 | 33850 | 33950 | 33850 | 344 |
| 299 | 20240613 | 135500 | 8713233000 | 33850 | 33850 | 33950 | 33850 | 467 |
| 300 | 20240613 | 135400 | 8697402600 | 33900 | 33900 | 33900 | 33800 | 476 |
| 301 | 20240613 | 135300 | 8681278100 | 33850 | 33850 | 33900 | 33850 | 402 |
| 302 | 20240613 | 135200 | 8667654400 | 33900 | 33800 | 33900 | 33800 | 207 |
| 303 | 20240613 | 135100 | 8660638250 | 33850 | 33700 | 33900 | 33700 | 539 |
| 304 | 20240613 | 135000 | 8642391900 | 33700 | 33850 | 33850 | 33700 | 654 |
| 305 | 20240613 | 134900 | 8620284450 | 33850 | 33850 | 33900 | 33800 | 300 |
| 306 | 20240613 | 134800 | 8610128950 | 33850 | 33700 | 33850 | 33700 | 505 |
| 307 | 20240613 | 134700 | 8593044600 | 33850 | 33800 | 33850 | 33700 | 339 |
| 308 | 20240613 | 134600 | 8581589300 | 33800 | 33800 | 33900 | 33700 | 982 |
| 309 | 20240613 | 134500 | 8548373950 | 33750 | 33850 | 33850 | 33750 | 1218 |
| 310 | 20240613 | 134400 | 8507207300 | 33850 | 33800 | 33900 | 33800 | 389 |
| 311 | 20240613 | 134300 | 8494028900 | 33800 | 33900 | 33950 | 33800 | 467 |
| 312 | 20240613 | 134200 | 8478205450 | 33950 | 33850 | 33950 | 33850 | 521 |
| 313 | 20240613 | 134100 | 8460530700 | 33850 | 33850 | 33900 | 33800 | 243 |
| 314 | 20240613 | 134000 | 8452296850 | 33850 | 33800 | 33900 | 33750 | 372 |
| 315 | 20240613 | 133900 | 8439705100 | 33750 | 33800 | 33850 | 33750 | 456 |
| 316 | 20240613 | 133800 | 8424279500 | 33800 | 33850 | 33950 | 33800 | 402 |
| 317 | 20240613 | 133700 | 8410649800 | 33800 | 33700 | 33950 | 33700 | 280 |
| 318 | 20240613 | 133600 | 8401181000 | 33850 | 33900 | 33900 | 33700 | 665 |
| 319 | 20240613 | 133500 | 8378688850 | 33750 | 33700 | 33750 | 33700 | 1083 |
| 320 | 20240613 | 133400 | 8342139750 | 33750 | 33650 | 33750 | 33550 | 539 |
| 321 | 20240613 | 133300 | 8323982100 | 33650 | 33550 | 33700 | 33550 | 556 |
| 322 | 20240613 | 133200 | 8305287950 | 33550 | 33600 | 33600 | 33550 | 285 |
| 323 | 20240613 | 133100 | 8295719850 | 33600 | 33600 | 33650 | 33500 | 5267 |
| 324 | 20240613 | 133000 | 8119161500 | 33600 | 33650 | 33650 | 33600 | 650 |
| 325 | 20240613 | 132900 | 8097314800 | 33650 | 33600 | 33650 | 33500 | 1516 |
| 326 | 20240613 | 132800 | 8046421800 | 33650 | 33600 | 33650 | 33550 | 480 |
| 327 | 20240613 | 132700 | 8030301850 | 33600 | 33600 | 33650 | 33550 | 1324 |
| 328 | 20240613 | 132600 | 7985872400 | 33600 | 33600 | 33650 | 33600 | 107 |
| 329 | 20240613 | 132500 | 7982272900 | 33600 | 33600 | 33650 | 33600 | 108 |
| 330 | 20240613 | 132400 | 7978641550 | 33550 | 33650 | 33700 | 33550 | 260 |
| 331 | 20240613 | 132300 | 7969896750 | 33600 | 33650 | 33700 | 33600 | 122 |
| 332 | 20240613 | 132200 | 7965792050 | 33600 | 33600 | 33700 | 33600 | 398 |
| 333 | 20240613 | 132100 | 7952416850 | 33600 | 33600 | 33700 | 33600 | 828 |
| 334 | 20240613 | 132000 | 7924571500 | 33600 | 33650 | 33700 | 33600 | 206 |
| 335 | 20240613 | 131900 | 7917635950 | 33650 | 33700 | 33700 | 33650 | 390 |
| 336 | 20240613 | 131800 | 7904497650 | 33650 | 33750 | 33750 | 33600 | 703 |
| 337 | 20240613 | 131700 | 7880845600 | 33700 | 33700 | 33750 | 33700 | 100 |
| 338 | 20240613 | 131600 | 7877472950 | 33650 | 33550 | 33750 | 33550 | 502 |
| 339 | 20240613 | 131500 | 7860565800 | 33600 | 33700 | 33700 | 33600 | 1464 |
| 340 | 20240613 | 131400 | 7811330500 | 33700 | 33850 | 33850 | 33650 | 3517 |
| 341 | 20240613 | 131300 | 7692671450 | 33800 | 33850 | 33950 | 33800 | 500 |
| 342 | 20240613 | 131200 | 7675745100 | 33800 | 33900 | 33900 | 33800 | 506 |
| 343 | 20240613 | 131100 | 7658618200 | 33850 | 34050 | 34050 | 33850 | 2282 |
| 344 | 20240613 | 131000 | 7581083450 | 34100 | 34150 | 34200 | 34050 | 144 |
| 345 | 20240613 | 130900 | 7576169850 | 34150 | 34150 | 34200 | 34100 | 263 |
| 346 | 20240613 | 130800 | 7567187150 | 34150 | 34150 | 34200 | 34100 | 368 |
| 347 | 20240613 | 130700 | 7554608000 | 34150 | 34150 | 34150 | 34100 | 364 |
| 348 | 20240613 | 130600 | 7542178350 | 34100 | 34100 | 34200 | 34050 | 407 |
| 349 | 20240613 | 130500 | 7528282350 | 34050 | 34100 | 34150 | 34050 | 172 |
| 350 | 20240613 | 130400 | 7522410400 | 34100 | 34100 | 34150 | 34000 | 635 |
| 351 | 20240613 | 130300 | 7500748750 | 34050 | 34100 | 34100 | 34050 | 283 |
| 352 | 20240613 | 130200 | 7491103350 | 34050 | 34100 | 34150 | 34050 | 395 |
| 353 | 20240613 | 130100 | 7477625300 | 34050 | 34150 | 34150 | 34050 | 765 |
| 354 | 20240613 | 130000 | 7451526150 | 34100 | 34150 | 34200 | 34100 | 305 |
| 355 | 20240613 | 125900 | 7441114550 | 34150 | 34100 | 34200 | 34100 | 326 |
| 356 | 20240613 | 125800 | 7429981450 | 34100 | 34100 | 34200 | 34100 | 395 |
| 357 | 20240613 | 125700 | 7416488000 | 34100 | 34150 | 34200 | 34100 | 158 |
| 358 | 20240613 | 125600 | 7411087550 | 34150 | 34150 | 34200 | 34100 | 550 |
| 359 | 20240613 | 125500 | 7392286800 | 34150 | 34150 | 34150 | 34100 | 364 |
| 360 | 20240613 | 125400 | 7379858600 | 34150 | 34150 | 34150 | 34100 | 441 |
| 361 | 20240613 | 125300 | 7364800800 | 34100 | 34150 | 34150 | 34050 | 545 |
| 362 | 20240613 | 125200 | 7346205650 | 34150 | 34100 | 34150 | 34050 | 487 |
| 363 | 20240613 | 125100 | 7329592850 | 34100 | 34200 | 34200 | 34100 | 346 |
| 364 | 20240613 | 125000 | 7317770950 | 34150 | 34150 | 34200 | 34150 | 401 |
| 365 | 20240613 | 124900 | 7304059100 | 34150 | 34100 | 34150 | 34100 | 641 |
| 366 | 20240613 | 124800 | 7282181550 | 34100 | 34150 | 34150 | 34100 | 404 |
| 367 | 20240613 | 124700 | 7268389100 | 34150 | 34200 | 34250 | 34100 | 2480 |
| 368 | 20240613 | 124600 | 7183614600 | 34250 | 34200 | 34250 | 34200 | 479 |
| 369 | 20240613 | 124500 | 7167211950 | 34250 | 34200 | 34250 | 34150 | 371 |
| 370 | 20240613 | 124400 | 7154515250 | 34150 | 34250 | 34250 | 34150 | 770 |
| 371 | 20240613 | 124300 | 7128161300 | 34200 | 34250 | 34250 | 34200 | 217 |
| 372 | 20240613 | 124200 | 7120737350 | 34250 | 34250 | 34250 | 34200 | 1013 |
| 373 | 20240613 | 124100 | 7086065100 | 34200 | 34200 | 34250 | 34200 | 241 |
| 374 | 20240613 | 124000 | 7077812250 | 34200 | 34200 | 34250 | 34200 | 376 |
| 375 | 20240613 | 123900 | 7064943900 | 34250 | 34200 | 34250 | 34150 | 939 |
| 376 | 20240613 | 123800 | 7032803300 | 34200 | 34200 | 34250 | 34150 | 494 |
| 377 | 20240613 | 123700 | 7015906450 | 34200 | 34250 | 34250 | 34150 | 426 |
| 378 | 20240613 | 123600 | 7001327100 | 34200 | 34200 | 34250 | 34200 | 536 |
| 379 | 20240613 | 123500 | 6982975400 | 34150 | 34250 | 34250 | 34150 | 430 |
| 380 | 20240613 | 123400 | 6968258250 | 34250 | 34200 | 34250 | 34150 | 716 |
| 381 | 20240613 | 123300 | 6943764450 | 34150 | 34200 | 34200 | 34150 | 817 |
| 382 | 20240613 | 123200 | 6915829900 | 34200 | 34150 | 34200 | 34150 | 1049 |
| 383 | 20240613 | 123100 | 6879954600 | 34150 | 34150 | 34200 | 34100 | 338 |
| 384 | 20240613 | 123000 | 6868400750 | 34150 | 34200 | 34250 | 34150 | 408 |
| 385 | 20240613 | 122900 | 6854436150 | 34250 | 34250 | 34300 | 34200 | 566 |
| 386 | 20240613 | 122800 | 6835035750 | 34300 | 34300 | 34300 | 34250 | 132 |
| 387 | 20240613 | 122700 | 6830509550 | 34300 | 34250 | 34300 | 34200 | 596 |
| 388 | 20240613 | 122600 | 6810088600 | 34250 | 34250 | 34300 | 34200 | 292 |
| 389 | 20240613 | 122500 | 6800088550 | 34300 | 34300 | 34300 | 34150 | 499 |
| 390 | 20240613 | 122400 | 6782994950 | 34250 | 34250 | 34250 | 34200 | 454 |
| 391 | 20240613 | 122300 | 6767450850 | 34250 | 34200 | 34250 | 34200 | 351 |
| 392 | 20240613 | 122200 | 6755430550 | 34250 | 34250 | 34250 | 34200 | 428 |
| 393 | 20240613 | 122100 | 6740773750 | 34200 | 34200 | 34250 | 34150 | 264 |
| 394 | 20240613 | 122000 | 6731741750 | 34150 | 34150 | 34200 | 34150 | 460 |
| 395 | 20240613 | 121900 | 6716014800 | 34200 | 34150 | 34200 | 34100 | 402 |
| 396 | 20240613 | 121800 | 6702275300 | 34200 | 34150 | 34200 | 34150 | 400 |
| 397 | 20240613 | 121700 | 6688612850 | 34200 | 34200 | 34200 | 34150 | 540 |
| 398 | 20240613 | 121600 | 6670148500 | 34200 | 34100 | 34200 | 34050 | 164 |
| 399 | 20240613 | 121500 | 6664547950 | 34100 | 34150 | 34200 | 34100 | 617 |
| 400 | 20240613 | 121400 | 6643453750 | 34150 | 34150 | 34200 | 34100 | 275 |
| 401 | 20240613 | 121300 | 6634060450 | 34100 | 34050 | 34100 | 34050 | 213 |
| 402 | 20240613 | 121200 | 6626797400 | 34100 | 34050 | 34150 | 34050 | 1198 |
| 403 | 20240613 | 121100 | 6585944400 | 34100 | 34000 | 34100 | 34000 | 257 |
| 404 | 20240613 | 121000 | 6577185650 | 34000 | 34200 | 34200 | 34000 | 2070 |
| 405 | 20240613 | 120900 | 6506517050 | 34150 | 34200 | 34300 | 34150 | 632 |
| 406 | 20240613 | 120800 | 6484893750 | 34200 | 34250 | 34300 | 34200 | 345 |
| 407 | 20240613 | 120700 | 6473074150 | 34250 | 34350 | 34350 | 34200 | 830 |
| 408 | 20240613 | 120600 | 6444613750 | 34350 | 34300 | 34350 | 34300 | 705 |
| 409 | 20240613 | 120500 | 6420404350 | 34300 | 34300 | 34350 | 34300 | 430 |
| 410 | 20240613 | 120400 | 6405642000 | 34300 | 34350 | 34350 | 34300 | 422 |
| 411 | 20240613 | 120300 | 6391147700 | 34350 | 34300 | 34350 | 34300 | 428 |
| 412 | 20240613 | 120200 | 6376446850 | 34300 | 34300 | 34350 | 34300 | 263 |
| 413 | 20240613 | 120100 | 6367418350 | 34300 | 34300 | 34350 | 34250 | 832 |
| 414 | 20240613 | 120000 | 6338865150 | 34300 | 34300 | 34350 | 34250 | 773 |
| 415 | 20240613 | 115900 | 6312363150 | 34300 | 34300 | 34350 | 34250 | 540 |
| 416 | 20240613 | 115800 | 6293838800 | 34250 | 34350 | 34350 | 34250 | 514 |
| 417 | 20240613 | 115700 | 6276204250 | 34350 | 34350 | 34400 | 34300 | 1488 |
| 418 | 20240613 | 115600 | 6225084550 | 34350 | 34350 | 34350 | 34300 | 2042 |
| 419 | 20240613 | 115500 | 6154951450 | 34300 | 34250 | 34350 | 34200 | 4646 |
| 420 | 20240613 | 115400 | 5995601250 | 34250 | 34050 | 34250 | 34050 | 8599 |
| 421 | 20240613 | 115300 | 5701609000 | 34100 | 34050 | 34100 | 34050 | 3836 |
| 422 | 20240613 | 115200 | 5570802050 | 34050 | 34100 | 34100 | 34050 | 384 |
| 423 | 20240613 | 115100 | 5557718700 | 34050 | 34100 | 34100 | 34050 | 392 |
| 424 | 20240613 | 115000 | 5544354050 | 34100 | 34000 | 34100 | 34000 | 463 |
| 425 | 20240613 | 114900 | 5528570250 | 34000 | 34100 | 34100 | 33950 | 257 |
| 426 | 20240613 | 114800 | 5519828300 | 34050 | 33950 | 34100 | 33950 | 490 |
| 427 | 20240613 | 114700 | 5503144800 | 34000 | 33950 | 34000 | 33950 | 331 |
| 428 | 20240613 | 114600 | 5491896350 | 33900 | 34000 | 34000 | 33900 | 793 |
| 429 | 20240613 | 114500 | 5464954500 | 33950 | 33900 | 34000 | 33900 | 1224 |
| 430 | 20240613 | 114400 | 5423387400 | 33900 | 34100 | 34100 | 33900 | 1224 |
| 431 | 20240613 | 114300 | 5381754000 | 34100 | 34050 | 34100 | 34050 | 560 |
| 432 | 20240613 | 114200 | 5362677000 | 34100 | 34050 | 34100 | 34050 | 456 |
| 433 | 20240613 | 114100 | 5347128600 | 34050 | 34100 | 34100 | 34050 | 473 |
| 434 | 20240613 | 114000 | 5331005300 | 34100 | 34050 | 34100 | 34000 | 275 |
| 435 | 20240613 | 113900 | 5321633750 | 34000 | 34050 | 34100 | 34000 | 593 |
| 436 | 20240613 | 113800 | 5301447650 | 34000 | 34050 | 34100 | 34000 | 385 |
| 437 | 20240613 | 113700 | 5288340000 | 34050 | 34050 | 34100 | 34000 | 369 |
| 438 | 20240613 | 113600 | 5275766100 | 34050 | 34050 | 34100 | 34000 | 248 |
| 439 | 20240613 | 113500 | 5267327050 | 34000 | 34000 | 34100 | 33950 | 474 |
| 440 | 20240613 | 113400 | 5251193250 | 34100 | 34150 | 34150 | 33950 | 197 |
| 441 | 20240613 | 113300 | 5244468700 | 34100 | 34100 | 34150 | 34000 | 1211 |
| 442 | 20240613 | 113200 | 5203225900 | 34050 | 34100 | 34100 | 34050 | 498 |
| 443 | 20240613 | 113100 | 5186247550 | 34100 | 34100 | 34150 | 34100 | 594 |
| 444 | 20240613 | 113000 | 5165968600 | 34100 | 34050 | 34150 | 34050 | 508 |
| 445 | 20240613 | 112900 | 5148637050 | 34100 | 34150 | 34150 | 34100 | 329 |
| 446 | 20240613 | 112800 | 5137403550 | 34100 | 34100 | 34150 | 34100 | 319 |
| 447 | 20240613 | 112700 | 5126514400 | 34100 | 34100 | 34150 | 34050 | 1714 |
| 448 | 20240613 | 112600 | 5068066550 | 34100 | 34100 | 34100 | 34050 | 1753 |
| 449 | 20240613 | 112500 | 5008298350 | 34100 | 34000 | 34100 | 34000 | 1320 |
| 450 | 20240613 | 112400 | 4963298750 | 34000 | 33900 | 34050 | 33900 | 660 |
| 451 | 20240613 | 112300 | 4940849700 | 33900 | 34050 | 34050 | 33900 | 909 |
| 452 | 20240613 | 112200 | 4909941050 | 34000 | 34000 | 34050 | 34000 | 561 |
| 453 | 20240613 | 112100 | 4890851350 | 34050 | 34000 | 34050 | 34000 | 592 |
| 454 | 20240613 | 112000 | 4870697300 | 34000 | 34050 | 34100 | 34000 | 470 |
| 455 | 20240613 | 111900 | 4854691200 | 34050 | 34050 | 34100 | 34050 | 493 |
| 456 | 20240613 | 111800 | 4837880950 | 34050 | 34050 | 34100 | 34050 | 435 |
| 457 | 20240613 | 111700 | 4823048600 | 34050 | 34050 | 34100 | 34000 | 445 |
| 458 | 20240613 | 111600 | 4807900400 | 34050 | 34050 | 34100 | 34000 | 847 |
| 459 | 20240613 | 111500 | 4779040150 | 34050 | 34050 | 34050 | 33900 | 622 |
| 460 | 20240613 | 111400 | 4757874550 | 34000 | 34100 | 34100 | 34000 | 379 |
| 461 | 20240613 | 111300 | 4744977100 | 34100 | 34100 | 34100 | 34050 | 356 |
| 462 | 20240613 | 111200 | 4732841000 | 34150 | 34050 | 34150 | 34050 | 1126 |
| 463 | 20240613 | 111100 | 4694429300 | 34050 | 34100 | 34150 | 34000 | 1334 |
| 464 | 20240613 | 111000 | 4648946050 | 34100 | 34050 | 34150 | 34050 | 6825 |
| 465 | 20240613 | 110900 | 4416198550 | 34100 | 34050 | 34100 | 34050 | 1113 |
| 466 | 20240613 | 110800 | 4378275500 | 34050 | 34050 | 34100 | 34050 | 487 |
| 467 | 20240613 | 110700 | 4361677400 | 34100 | 33950 | 34100 | 33950 | 5652 |
| 468 | 20240613 | 110600 | 4169432350 | 33950 | 33950 | 34000 | 33950 | 998 |
| 469 | 20240613 | 110500 | 4135532250 | 33950 | 34000 | 34000 | 33950 | 365 |
| 470 | 20240613 | 110400 | 4123128250 | 34000 | 33900 | 34000 | 33750 | 3133 |
| 471 | 20240613 | 110300 | 4016764150 | 33950 | 33850 | 33950 | 33800 | 7388 |
| 472 | 20240613 | 110200 | 3766451950 | 33850 | 33850 | 33850 | 33800 | 647 |
| 473 | 20240613 | 110100 | 3744554300 | 33800 | 33800 | 33850 | 33800 | 410 |
| 474 | 20240613 | 110000 | 3730682250 | 33850 | 33700 | 33850 | 33700 | 3246 |
| 475 | 20240613 | 105900 | 3620965950 | 33800 | 33700 | 33800 | 33700 | 388 |
| 476 | 20240613 | 105800 | 3607854050 | 33700 | 33800 | 33800 | 33700 | 1107 |
| 477 | 20240613 | 105700 | 3570442100 | 33750 | 33750 | 33800 | 33700 | 603 |
| 478 | 20240613 | 105600 | 3550095550 | 33750 | 33750 | 33800 | 33700 | 658 |
| 479 | 20240613 | 105500 | 3527880900 | 33700 | 33750 | 33800 | 33700 | 446 |
| 480 | 20240613 | 105400 | 3512829800 | 33750 | 33800 | 33800 | 33650 | 457 |
| 481 | 20240613 | 105300 | 3497400500 | 33700 | 33600 | 33800 | 33600 | 6987 |
| 482 | 20240613 | 105200 | 3261889450 | 33650 | 33600 | 33650 | 33600 | 473 |
| 483 | 20240613 | 105100 | 3245974650 | 33650 | 33600 | 33700 | 33600 | 217 |
| 484 | 20240613 | 105000 | 3238666100 | 33600 | 33600 | 33700 | 33550 | 435 |
| 485 | 20240613 | 104900 | 3224023750 | 33650 | 33550 | 33650 | 33550 | 284 |
| 486 | 20240613 | 104800 | 3214471750 | 33650 | 33650 | 33700 | 33550 | 736 |
| 487 | 20240613 | 104700 | 3189734050 | 33650 | 33650 | 33700 | 33600 | 737 |
| 488 | 20240613 | 104600 | 3164923550 | 33700 | 33650 | 33700 | 33600 | 1353 |
| 489 | 20240613 | 104500 | 3119388400 | 33650 | 33700 | 33700 | 33550 | 578 |
| 490 | 20240613 | 104400 | 3099940300 | 33650 | 33650 | 33700 | 33650 | 419 |
| 491 | 20240613 | 104300 | 3085837800 | 33700 | 33700 | 33700 | 33600 | 470 |
| 492 | 20240613 | 104200 | 3070011750 | 33650 | 33650 | 33650 | 33600 | 4404 |
| 493 | 20240613 | 104100 | 2921832450 | 33650 | 33600 | 33650 | 33550 | 468 |
| 494 | 20240613 | 104000 | 2906097550 | 33600 | 33600 | 33650 | 33550 | 261 |
| 495 | 20240613 | 103900 | 2897327750 | 33600 | 33650 | 33650 | 33600 | 577 |
| 496 | 20240613 | 103800 | 2877920100 | 33600 | 33550 | 33600 | 33550 | 575 |
| 497 | 20240613 | 103700 | 2858601100 | 33600 | 33650 | 33650 | 33600 | 1120 |
| 498 | 20240613 | 103600 | 2820963900 | 33600 | 33600 | 33650 | 33600 | 736 |
| 499 | 20240613 | 103500 | 2796230400 | 33550 | 33450 | 33600 | 33450 | 256 |
| 500 | 20240613 | 103400 | 2787630500 | 33450 | 33600 | 33600 | 33450 | 1205 |
| 501 | 20240613 | 103300 | 2747299100 | 33650 | 33500 | 33650 | 33500 | 3957 |
| 502 | 20240613 | 103200 | 2614401150 | 33550 | 33450 | 33550 | 33450 | 279 |
| 503 | 20240613 | 103100 | 2605045650 | 33500 | 33600 | 33600 | 33500 | 209 |
| 504 | 20240613 | 103000 | 2598026850 | 33600 | 33550 | 33600 | 33450 | 692 |
| 505 | 20240613 | 102900 | 2574795100 | 33500 | 33600 | 33600 | 33500 | 603 |
| 506 | 20240613 | 102800 | 2554542800 | 33600 | 33500 | 33600 | 33450 | 311 |
| 507 | 20240613 | 102700 | 2544115050 | 33450 | 33500 | 33600 | 33450 | 1084 |
| 508 | 20240613 | 102600 | 2507793450 | 33650 | 33600 | 33650 | 33550 | 554 |
| 509 | 20240613 | 102500 | 2489190250 | 33600 | 33650 | 33650 | 33600 | 99 |
| 510 | 20240613 | 102400 | 2485862700 | 33600 | 33600 | 33650 | 33600 | 3263 |
| 511 | 20240613 | 102300 | 2376074400 | 33600 | 33550 | 33650 | 33550 | 2457 |
| 512 | 20240613 | 102200 | 2293501800 | 33500 | 33550 | 33600 | 33500 | 3107 |
| 513 | 20240613 | 102100 | 2189169800 | 33550 | 33550 | 33600 | 33450 | 556 |
| 514 | 20240613 | 102000 | 2170516950 | 33450 | 33550 | 33600 | 33450 | 298 |
| 515 | 20240613 | 101900 | 2160522700 | 33550 | 33500 | 33600 | 33450 | 2633 |
| 516 | 20240613 | 101800 | 2072221000 | 33450 | 33500 | 33550 | 33450 | 1338 |
| 517 | 20240613 | 101700 | 2027397250 | 33450 | 33450 | 33500 | 33450 | 567 |
| 518 | 20240613 | 101600 | 2008429100 | 33400 | 33400 | 33450 | 33400 | 425 |
| 519 | 20240613 | 101500 | 1994227050 | 33350 | 33400 | 33400 | 33300 | 229 |
| 520 | 20240613 | 101400 | 1986581750 | 33400 | 33450 | 33450 | 33400 | 557 |
| 521 | 20240613 | 101300 | 1967976850 | 33450 | 33450 | 33450 | 33400 | 183 |
| 522 | 20240613 | 101200 | 1961855550 | 33450 | 33400 | 33500 | 33400 | 152 |
| 523 | 20240613 | 101100 | 1956773350 | 33400 | 33400 | 33450 | 33400 | 389 |
| 524 | 20240613 | 101000 | 1943764150 | 33450 | 33500 | 33500 | 33450 | 300 |
| 525 | 20240613 | 100900 | 1933729000 | 33450 | 33450 | 33500 | 33450 | 638 |
| 526 | 20240613 | 100800 | 1912386100 | 33450 | 33450 | 33450 | 33400 | 83 |
| 527 | 20240613 | 100700 | 1909611350 | 33400 | 33500 | 33500 | 33400 | 1354 |
| 528 | 20240613 | 100600 | 1864317200 | 33500 | 33550 | 33550 | 33450 | 480 |
| 529 | 20240613 | 100500 | 1848241900 | 33550 | 33500 | 33550 | 33450 | 882 |
| 530 | 20240613 | 100400 | 1818690650 | 33500 | 33450 | 33550 | 33450 | 1134 |
| 531 | 20240613 | 100300 | 1780697200 | 33450 | 33500 | 33500 | 33450 | 970 |
| 532 | 20240613 | 100200 | 1748202250 | 33500 | 33450 | 33500 | 33450 | 113 |
| 533 | 20240613 | 100100 | 1744419750 | 33450 | 33500 | 33500 | 33450 | 178 |
| 534 | 20240613 | 100000 | 1738459150 | 33500 | 33500 | 33500 | 33450 | 343 |
| 535 | 20240613 | 095900 | 1726972600 | 33450 | 33500 | 33500 | 33450 | 168 |
| 536 | 20240613 | 095800 | 1721345250 | 33500 | 33450 | 33500 | 33400 | 1594 |
| 537 | 20240613 | 095700 | 1668003600 | 33400 | 33350 | 33450 | 33350 | 896 |
| 538 | 20240613 | 095600 | 1638070350 | 33350 | 33350 | 33350 | 33300 | 370 |
| 539 | 20240613 | 095500 | 1625730900 | 33350 | 33350 | 33400 | 33300 | 364 |
| 540 | 20240613 | 095400 | 1613595150 | 33300 | 33350 | 33400 | 33300 | 294 |
| 541 | 20240613 | 095300 | 1603791800 | 33350 | 33400 | 33400 | 33350 | 4 |
| 542 | 20240613 | 095200 | 1603658350 | 33350 | 33300 | 33350 | 33300 | 574 |
| 543 | 20240613 | 095100 | 1584519300 | 33300 | 33300 | 33300 | 33250 | 111 |
| 544 | 20240613 | 095000 | 1580823050 | 33300 | 33350 | 33350 | 33300 | 293 |
| 545 | 20240613 | 094900 | 1571064500 | 33350 | 33300 | 33350 | 33300 | 186 |
| 546 | 20240613 | 094800 | 1564864350 | 33350 | 33350 | 33350 | 33300 | 103 |
| 547 | 20240613 | 094700 | 1561429350 | 33400 | 33350 | 33400 | 33350 | 432 |
| 548 | 20240613 | 094600 | 1547021350 | 33400 | 33350 | 33400 | 33350 | 22 |
| 549 | 20240613 | 094500 | 1546287200 | 33400 | 33300 | 33400 | 33300 | 840 |
| 550 | 20240613 | 094400 | 1518300550 | 33300 | 33250 | 33300 | 33250 | 299 |
| 551 | 20240613 | 094300 | 1508357300 | 33250 | 33250 | 33300 | 33250 | 323 |
| 552 | 20240613 | 094200 | 1497614800 | 33300 | 33250 | 33300 | 33250 | 17 |
| 553 | 20240613 | 094100 | 1497049100 | 33250 | 33200 | 33250 | 33200 | 640 |
| 554 | 20240613 | 094000 | 1475799250 | 33200 | 33300 | 33300 | 33200 | 131 |
| 555 | 20240613 | 093900 | 1471444150 | 33250 | 33200 | 33300 | 33150 | 781 |
| 556 | 20240613 | 093800 | 1445507350 | 33250 | 33200 | 33250 | 33200 | 128 |
| 557 | 20240613 | 093700 | 1441257150 | 33200 | 33250 | 33250 | 33200 | 297 |
| 558 | 20240613 | 093600 | 1431386000 | 33250 | 33200 | 33250 | 33200 | 90 |
| 559 | 20240613 | 093500 | 1428397800 | 33250 | 33250 | 33250 | 33200 | 334 |
| 560 | 20240613 | 093400 | 1417295200 | 33250 | 33300 | 33300 | 33250 | 111 |
| 561 | 20240613 | 093300 | 1413601100 | 33200 | 33250 | 33300 | 33200 | 337 |
| 562 | 20240613 | 093200 | 1402392550 | 33300 | 33250 | 33300 | 33250 | 3198 |
| 563 | 20240613 | 093100 | 1296053800 | 33200 | 33200 | 33200 | 33150 | 920 |
| 564 | 20240613 | 093000 | 1265509850 | 33200 | 33150 | 33200 | 33150 | 200 |
| 565 | 20240613 | 092900 | 1258870200 | 33150 | 33250 | 33250 | 33150 | 1334 |
| 566 | 20240613 | 092800 | 1214626150 | 33250 | 33200 | 33250 | 33150 | 375 |
| 567 | 20240613 | 092700 | 1202182800 | 33250 | 33250 | 33300 | 33200 | 587 |
| 568 | 20240613 | 092600 | 1182672950 | 33250 | 33300 | 33300 | 33250 | 554 |
| 569 | 20240613 | 092500 | 1164252050 | 33250 | 33350 | 33350 | 33250 | 1141 |
| 570 | 20240613 | 092400 | 1126249650 | 33350 | 33350 | 33400 | 33300 | 385 |
| 571 | 20240613 | 092300 | 1113409650 | 33400 | 33450 | 33450 | 33400 | 292 |
| 572 | 20240613 | 092200 | 1103653100 | 33450 | 33450 | 33450 | 33450 | 163 |
| 573 | 20240613 | 092100 | 1098200750 | 33300 | 33400 | 33450 | 33300 | 1673 |
| 574 | 20240613 | 092000 | 1042298500 | 33400 | 33400 | 33450 | 33400 | 290 |
| 575 | 20240613 | 091900 | 1032611400 | 33400 | 33350 | 33450 | 33350 | 124 |
| 576 | 20240613 | 091800 | 1028469700 | 33450 | 33350 | 33450 | 33300 | 3116 |
| 577 | 20240613 | 091700 | 924460350 | 33350 | 33250 | 33400 | 33250 | 390 |
| 578 | 20240613 | 091600 | 911467000 | 33250 | 33350 | 33400 | 33250 | 358 |
| 579 | 20240613 | 091500 | 899531900 | 33350 | 33450 | 33450 | 33350 | 1023 |
| 580 | 20240613 | 091400 | 865350250 | 33400 | 33250 | 33450 | 33250 | 337 |
| 581 | 20240613 | 091300 | 854095950 | 33250 | 33400 | 33500 | 33250 | 1562 |
| 582 | 20240613 | 091200 | 801887300 | 33350 | 33300 | 33350 | 33250 | 554 |
| 583 | 20240613 | 091100 | 783426600 | 33250 | 33250 | 33300 | 33200 | 991 |
| 584 | 20240613 | 091000 | 750503200 | 33250 | 33250 | 33350 | 33250 | 1415 |
| 585 | 20240613 | 090900 | 703443350 | 33300 | 33250 | 33300 | 33250 | 701 |
| 586 | 20240613 | 090800 | 680107550 | 33300 | 33300 | 33300 | 33250 | 835 |
| 587 | 20240613 | 090700 | 652317750 | 33300 | 33250 | 33400 | 33250 | 601 |
| 588 | 20240613 | 090600 | 632297950 | 33250 | 33300 | 33650 | 33250 | 5583 |
| 589 | 20240613 | 090500 | 445750650 | 33300 | 33250 | 33300 | 33200 | 446 |
| 590 | 20240613 | 090400 | 430920150 | 33250 | 33300 | 33300 | 33200 | 897 |
| 591 | 20240613 | 090300 | 401084600 | 33300 | 33250 | 33300 | 33150 | 2261 |
| 592 | 20240613 | 090200 | 325918050 | 33250 | 33050 | 33250 | 33050 | 2631 |
| 593 | 20240613 | 090100 | 238764550 | 33100 | 32900 | 33100 | 32900 | 1415 |
| 594 | 20240613 | 090000 | 192091250 | 33000 | 32750 | 33150 | 32750 | 5852 |