31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 183800 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 6109 |
| 3 | 20240612 | 183700 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 4 | 20240612 | 183600 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 5 | 20240612 | 183500 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 6 | 20240612 | 183400 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 7 | 20240612 | 183300 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 8 | 20240612 | 183200 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 9 | 20240612 | 183100 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 10 | 20240612 | 183000 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 11 | 20240612 | 182900 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 12 | 20240612 | 182800 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 13 | 20240612 | 182700 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 14 | 20240612 | 182600 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 15 | 20240612 | 182500 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 16 | 20240612 | 182400 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 17 | 20240612 | 182300 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 18 | 20240612 | 182200 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 19 | 20240612 | 182100 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 20 | 20240612 | 182000 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 21 | 20240612 | 181900 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 22 | 20240612 | 181800 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 23 | 20240612 | 181700 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 24 | 20240612 | 181600 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 25 | 20240612 | 181500 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 26 | 20240612 | 181400 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 27 | 20240612 | 181300 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 28 | 20240612 | 181200 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 29 | 20240612 | 181100 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 30 | 20240612 | 181000 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 31 | 20240612 | 180900 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 32 | 20240612 | 180800 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 6109 |
| 33 | 20240612 | 180700 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 34 | 20240612 | 180600 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 35 | 20240612 | 180500 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 36 | 20240612 | 180400 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 37 | 20240612 | 180300 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 38 | 20240612 | 180200 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 39 | 20240612 | 180100 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 40 | 20240612 | 180000 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 41 | 20240612 | 175900 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 42 | 20240612 | 175800 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 43 | 20240612 | 175700 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 44 | 20240612 | 175600 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 45 | 20240612 | 175500 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 46 | 20240612 | 175400 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 47 | 20240612 | 175300 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 48 | 20240612 | 175200 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 49 | 20240612 | 175100 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 50 | 20240612 | 175000 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 51 | 20240612 | 174900 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 52 | 20240612 | 174800 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 53 | 20240612 | 174700 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 54 | 20240612 | 174600 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 55 | 20240612 | 174500 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 56 | 20240612 | 174400 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 57 | 20240612 | 174300 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 58 | 20240612 | 174200 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 59 | 20240612 | 174100 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 60 | 20240612 | 174000 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 61 | 20240612 | 173900 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 62 | 20240612 | 173800 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 6109 |
| 63 | 20240612 | 173700 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 64 | 20240612 | 173600 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 65 | 20240612 | 173500 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 66 | 20240612 | 173400 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 67 | 20240612 | 173300 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 68 | 20240612 | 173200 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 69 | 20240612 | 173100 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 70 | 20240612 | 173000 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 71 | 20240612 | 172900 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 72 | 20240612 | 172800 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 73 | 20240612 | 172700 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 74 | 20240612 | 172600 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 75 | 20240612 | 172500 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 76 | 20240612 | 172400 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 77 | 20240612 | 172300 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 78 | 20240612 | 172200 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 79 | 20240612 | 172100 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 80 | 20240612 | 172000 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 81 | 20240612 | 171900 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 82 | 20240612 | 171800 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 83 | 20240612 | 171700 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 84 | 20240612 | 171600 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 85 | 20240612 | 171500 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 86 | 20240612 | 171400 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 87 | 20240612 | 171300 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 88 | 20240612 | 171200 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 89 | 20240612 | 171100 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 90 | 20240612 | 171000 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 91 | 20240612 | 170900 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 92 | 20240612 | 170800 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 6109 |
| 93 | 20240612 | 170700 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 94 | 20240612 | 170600 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 95 | 20240612 | 170500 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 96 | 20240612 | 170400 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 97 | 20240612 | 170300 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 98 | 20240612 | 170200 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 99 | 20240612 | 170100 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 100 | 20240612 | 170000 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 101 | 20240612 | 165900 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 102 | 20240612 | 165800 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 103 | 20240612 | 165700 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 104 | 20240612 | 165600 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 105 | 20240612 | 165500 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 106 | 20240612 | 165400 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 107 | 20240612 | 165300 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 108 | 20240612 | 165200 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 109 | 20240612 | 165100 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 110 | 20240612 | 165000 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 111 | 20240612 | 164900 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 112 | 20240612 | 164800 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 113 | 20240612 | 164700 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 114 | 20240612 | 164600 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 115 | 20240612 | 164500 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 116 | 20240612 | 164400 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 117 | 20240612 | 164300 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 118 | 20240612 | 164200 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 119 | 20240612 | 164100 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 120 | 20240612 | 164000 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 121 | 20240612 | 163900 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 122 | 20240612 | 163800 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 6109 |
| 123 | 20240612 | 163700 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 124 | 20240612 | 163600 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 125 | 20240612 | 163500 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 126 | 20240612 | 163400 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 127 | 20240612 | 163300 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 128 | 20240612 | 163200 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 129 | 20240612 | 163100 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 130 | 20240612 | 163000 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 131 | 20240612 | 162900 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 132 | 20240612 | 162800 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 133 | 20240612 | 162700 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 134 | 20240612 | 162600 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 135 | 20240612 | 162500 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 136 | 20240612 | 162400 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 137 | 20240612 | 162300 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 138 | 20240612 | 162200 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 139 | 20240612 | 162100 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 140 | 20240612 | 162000 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 141 | 20240612 | 161900 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 142 | 20240612 | 161800 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 143 | 20240612 | 161700 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 144 | 20240612 | 161600 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 145 | 20240612 | 161500 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 146 | 20240612 | 161400 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 147 | 20240612 | 161300 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 148 | 20240612 | 161200 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 149 | 20240612 | 161100 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 150 | 20240612 | 161000 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 151 | 20240612 | 160900 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 152 | 20240612 | 160800 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 6109 |
| 153 | 20240612 | 160700 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 154 | 20240612 | 160600 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 155 | 20240612 | 160500 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 156 | 20240612 | 160400 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 157 | 20240612 | 160300 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 158 | 20240612 | 160200 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 159 | 20240612 | 160100 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 160 | 20240612 | 160000 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 161 | 20240612 | 155900 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 162 | 20240612 | 155800 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 163 | 20240612 | 155700 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 164 | 20240612 | 155600 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 165 | 20240612 | 155500 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 166 | 20240612 | 155400 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 167 | 20240612 | 155300 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 168 | 20240612 | 155200 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 169 | 20240612 | 155100 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 170 | 20240612 | 155000 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 171 | 20240612 | 154900 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 172 | 20240612 | 154800 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 173 | 20240612 | 154700 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 174 | 20240612 | 154600 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 175 | 20240612 | 154500 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 176 | 20240612 | 154400 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 177 | 20240612 | 154300 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 178 | 20240612 | 154200 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 179 | 20240612 | 154100 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 180 | 20240612 | 154000 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 181 | 20240612 | 153900 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 182 | 20240612 | 153800 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 6109 |
| 183 | 20240612 | 153700 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 184 | 20240612 | 153600 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 185 | 20240612 | 153500 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 186 | 20240612 | 153400 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 187 | 20240612 | 153300 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 188 | 20240612 | 153200 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 189 | 20240612 | 153100 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 190 | 20240612 | 153000 | 9046305650 | 36250 | 36250 | 36250 | 36250 | 6109 |
| 191 | 20240612 | 152900 | 8824854400 | 36200 | 36200 | 36200 | 36200 | 0 |
| 192 | 20240612 | 152800 | 8824854400 | 36200 | 36200 | 36200 | 36200 | 0 |
| 193 | 20240612 | 152700 | 8824854400 | 36200 | 36200 | 36200 | 36200 | 0 |
| 194 | 20240612 | 152600 | 8824854400 | 36200 | 36200 | 36200 | 36200 | 0 |
| 195 | 20240612 | 152500 | 8824854400 | 36200 | 36200 | 36200 | 36200 | 0 |
| 196 | 20240612 | 152400 | 8824854400 | 36200 | 36200 | 36200 | 36200 | 0 |
| 197 | 20240612 | 152300 | 8824854400 | 36200 | 36200 | 36200 | 36200 | 0 |
| 198 | 20240612 | 152200 | 8824854400 | 36200 | 36200 | 36200 | 36200 | 0 |
| 199 | 20240612 | 152100 | 8824854400 | 36200 | 36200 | 36200 | 36200 | 0 |
| 200 | 20240612 | 152000 | 8824854400 | 36200 | 36200 | 36200 | 36200 | 0 |
| 201 | 20240612 | 151900 | 8824854400 | 36200 | 36150 | 36200 | 36150 | 1150 |
| 202 | 20240612 | 151800 | 8783248950 | 36150 | 36100 | 36200 | 36100 | 283 |
| 203 | 20240612 | 151700 | 8773012750 | 36150 | 36200 | 36200 | 36100 | 774 |
| 204 | 20240612 | 151600 | 8745023700 | 36200 | 36100 | 36200 | 36100 | 237 |
| 205 | 20240612 | 151500 | 8736456150 | 36150 | 36150 | 36200 | 36100 | 1277 |
| 206 | 20240612 | 151400 | 8690295850 | 36150 | 36100 | 36200 | 36100 | 1200 |
| 207 | 20240612 | 151300 | 8646898150 | 36050 | 36050 | 36150 | 36050 | 2550 |
| 208 | 20240612 | 151200 | 8554821550 | 36050 | 36050 | 36100 | 36050 | 305 |
| 209 | 20240612 | 151100 | 8543817150 | 36050 | 36100 | 36100 | 36050 | 270 |
| 210 | 20240612 | 151000 | 8534083300 | 36100 | 36050 | 36100 | 36050 | 69 |
| 211 | 20240612 | 150900 | 8531595300 | 36100 | 36050 | 36100 | 36050 | 674 |
| 212 | 20240612 | 150800 | 8507274400 | 36100 | 36100 | 36100 | 36050 | 340 |
| 213 | 20240612 | 150700 | 8495001500 | 36050 | 36100 | 36150 | 36050 | 631 |
| 214 | 20240612 | 150600 | 8472224100 | 36150 | 36050 | 36150 | 36050 | 557 |
| 215 | 20240612 | 150500 | 8452107850 | 36100 | 36100 | 36150 | 36050 | 418 |
| 216 | 20240612 | 150400 | 8437020300 | 36100 | 36000 | 36100 | 36000 | 556 |
| 217 | 20240612 | 150300 | 8416956000 | 36100 | 35950 | 36100 | 35950 | 868 |
| 218 | 20240612 | 150200 | 8385673650 | 35950 | 36000 | 36000 | 35950 | 193 |
| 219 | 20240612 | 150100 | 8378728950 | 36000 | 35950 | 36000 | 35950 | 275 |
| 220 | 20240612 | 150000 | 8368833050 | 36000 | 35900 | 36000 | 35850 | 2006 |
| 221 | 20240612 | 145900 | 8296736800 | 35850 | 35900 | 35950 | 35850 | 185 |
| 222 | 20240612 | 145800 | 8290093050 | 35950 | 35950 | 35950 | 35850 | 325 |
| 223 | 20240612 | 145700 | 8278425550 | 35900 | 35950 | 35950 | 35900 | 525 |
| 224 | 20240612 | 145600 | 8259559950 | 35950 | 35950 | 35950 | 35900 | 88 |
| 225 | 20240612 | 145500 | 8256398600 | 35950 | 35950 | 36000 | 35900 | 495 |
| 226 | 20240612 | 145400 | 8238605300 | 35900 | 35850 | 36000 | 35850 | 369 |
| 227 | 20240612 | 145300 | 8225337100 | 35850 | 35850 | 36000 | 35800 | 595 |
| 228 | 20240612 | 145200 | 8203961000 | 35800 | 35850 | 35950 | 35800 | 276 |
| 229 | 20240612 | 145100 | 8194060000 | 35850 | 35750 | 35900 | 35750 | 474 |
| 230 | 20240612 | 145000 | 8177053050 | 35700 | 35800 | 35900 | 35700 | 173 |
| 231 | 20240612 | 144900 | 8170868300 | 35850 | 35950 | 35950 | 35700 | 1166 |
| 232 | 20240612 | 144800 | 8129064400 | 35900 | 35850 | 36000 | 35850 | 337 |
| 233 | 20240612 | 144700 | 8116961600 | 35850 | 35900 | 36000 | 35850 | 232 |
| 234 | 20240612 | 144600 | 8108628900 | 35950 | 35900 | 36000 | 35900 | 1425 |
| 235 | 20240612 | 144500 | 8057405250 | 35900 | 35850 | 35950 | 35850 | 524 |
| 236 | 20240612 | 144400 | 8038593850 | 35850 | 35800 | 35900 | 35800 | 352 |
| 237 | 20240612 | 144300 | 8025974050 | 35850 | 35800 | 35900 | 35800 | 306 |
| 238 | 20240612 | 144200 | 8015006450 | 35800 | 35850 | 35900 | 35650 | 832 |
| 239 | 20240612 | 144100 | 7985194750 | 35650 | 35850 | 35900 | 35650 | 2533 |
| 240 | 20240612 | 144000 | 7894730150 | 35800 | 35950 | 35950 | 35800 | 128 |
| 241 | 20240612 | 143900 | 7890137850 | 35900 | 35850 | 35950 | 35850 | 314 |
| 242 | 20240612 | 143800 | 7878870350 | 35900 | 35850 | 35900 | 35850 | 209 |
| 243 | 20240612 | 143700 | 7871369200 | 35900 | 35900 | 35950 | 35850 | 149 |
| 244 | 20240612 | 143600 | 7866020550 | 35900 | 35850 | 35950 | 35800 | 517 |
| 245 | 20240612 | 143500 | 7847472550 | 35850 | 35900 | 35950 | 35850 | 581 |
| 246 | 20240612 | 143400 | 7826612500 | 35900 | 35900 | 35950 | 35900 | 80 |
| 247 | 20240612 | 143300 | 7823739050 | 35950 | 35950 | 36050 | 35900 | 639 |
| 248 | 20240612 | 143200 | 7800761700 | 35950 | 36000 | 36050 | 35950 | 789 |
| 249 | 20240612 | 143100 | 7772359050 | 36050 | 35950 | 36050 | 35950 | 614 |
| 250 | 20240612 | 143000 | 7750256100 | 35950 | 35950 | 36000 | 35950 | 418 |
| 251 | 20240612 | 142900 | 7735211100 | 35950 | 35950 | 36000 | 35950 | 108 |
| 252 | 20240612 | 142800 | 7731327050 | 36000 | 35950 | 36000 | 35950 | 154 |
| 253 | 20240612 | 142700 | 7725788950 | 36000 | 35900 | 36000 | 35900 | 549 |
| 254 | 20240612 | 142600 | 7706031350 | 35900 | 35900 | 36000 | 35900 | 84 |
| 255 | 20240612 | 142500 | 7703013650 | 35900 | 35900 | 36000 | 35900 | 558 |
| 256 | 20240612 | 142400 | 7682954650 | 35900 | 35800 | 35900 | 35800 | 727 |
| 257 | 20240612 | 142300 | 7656881400 | 35800 | 35800 | 35850 | 35800 | 50 |
| 258 | 20240612 | 142200 | 7655090600 | 35850 | 35800 | 35850 | 35800 | 159 |
| 259 | 20240612 | 142100 | 7649396850 | 35750 | 35800 | 35850 | 35750 | 137 |
| 260 | 20240612 | 142000 | 7644496150 | 35800 | 35800 | 35800 | 35750 | 118 |
| 261 | 20240612 | 141900 | 7640275050 | 35800 | 35850 | 35850 | 35750 | 138 |
| 262 | 20240612 | 141800 | 7635331350 | 35800 | 35750 | 35900 | 35750 | 148 |
| 263 | 20240612 | 141700 | 7630037500 | 35750 | 35800 | 35850 | 35750 | 101 |
| 264 | 20240612 | 141600 | 7626422750 | 35850 | 35800 | 35850 | 35750 | 273 |
| 265 | 20240612 | 141500 | 7616651600 | 35800 | 35800 | 35850 | 35750 | 566 |
| 266 | 20240612 | 141400 | 7596391000 | 35750 | 35850 | 35900 | 35750 | 2958 |
| 267 | 20240612 | 141300 | 7490379550 | 35850 | 35950 | 36000 | 35850 | 2823 |
| 268 | 20240612 | 141200 | 7389083050 | 36000 | 35950 | 36000 | 35900 | 723 |
| 269 | 20240612 | 141100 | 7363096500 | 35950 | 36000 | 36000 | 35900 | 862 |
| 270 | 20240612 | 141000 | 7332099600 | 35950 | 36000 | 36000 | 35950 | 104 |
| 271 | 20240612 | 140900 | 7328358750 | 36000 | 35950 | 36000 | 35950 | 147 |
| 272 | 20240612 | 140800 | 7323072700 | 36000 | 35950 | 36000 | 35950 | 73 |
| 273 | 20240612 | 140700 | 7320445100 | 36000 | 36000 | 36000 | 35950 | 1063 |
| 274 | 20240612 | 140600 | 7282204650 | 36000 | 35950 | 36000 | 35950 | 484 |
| 275 | 20240612 | 140500 | 7264799150 | 36000 | 36050 | 36050 | 35950 | 537 |
| 276 | 20240612 | 140400 | 7245471400 | 36050 | 36000 | 36050 | 36000 | 29 |
| 277 | 20240612 | 140300 | 7244426450 | 36050 | 36050 | 36050 | 36000 | 367 |
| 278 | 20240612 | 140200 | 7231199450 | 36000 | 36000 | 36050 | 36000 | 158 |
| 279 | 20240612 | 140100 | 7225507150 | 36050 | 36000 | 36050 | 36000 | 67 |
| 280 | 20240612 | 140000 | 7223093200 | 36050 | 36050 | 36050 | 36000 | 413 |
| 281 | 20240612 | 135900 | 7208206300 | 36050 | 36000 | 36050 | 36000 | 90 |
| 282 | 20240612 | 135800 | 7204963700 | 36050 | 36000 | 36050 | 36000 | 84 |
| 283 | 20240612 | 135700 | 7201936950 | 36000 | 36000 | 36050 | 36000 | 635 |
| 284 | 20240612 | 135600 | 7179055550 | 36050 | 36000 | 36050 | 36000 | 224 |
| 285 | 20240612 | 135500 | 7170990500 | 36050 | 36050 | 36050 | 36000 | 209 |
| 286 | 20240612 | 135400 | 7163463300 | 36050 | 35950 | 36050 | 35950 | 534 |
| 287 | 20240612 | 135300 | 7144227650 | 35950 | 36000 | 36000 | 35950 | 54 |
| 288 | 20240612 | 135200 | 7142284100 | 35900 | 36050 | 36050 | 35900 | 675 |
| 289 | 20240612 | 135100 | 7117982950 | 36000 | 35950 | 36050 | 35950 | 733 |
| 290 | 20240612 | 135000 | 7091594000 | 36000 | 36000 | 36000 | 35950 | 381 |
| 291 | 20240612 | 134900 | 7077888900 | 36000 | 36000 | 36050 | 35950 | 528 |
| 292 | 20240612 | 134800 | 7058882300 | 36050 | 36050 | 36050 | 35950 | 754 |
| 293 | 20240612 | 134700 | 7031735350 | 36050 | 36000 | 36050 | 36000 | 87 |
| 294 | 20240612 | 134600 | 7028599600 | 36050 | 36050 | 36100 | 36000 | 298 |
| 295 | 20240612 | 134500 | 7017852750 | 36050 | 36100 | 36100 | 36050 | 178 |
| 296 | 20240612 | 134400 | 7011434350 | 36050 | 36100 | 36150 | 36000 | 324 |
| 297 | 20240612 | 134300 | 6999750050 | 36100 | 36100 | 36150 | 36100 | 134 |
| 298 | 20240612 | 134200 | 6994911250 | 36050 | 36100 | 36150 | 36050 | 261 |
| 299 | 20240612 | 134100 | 6985494000 | 36050 | 36100 | 36100 | 36050 | 75 |
| 300 | 20240612 | 134000 | 6982786550 | 36100 | 36100 | 36150 | 36050 | 240 |
| 301 | 20240612 | 133900 | 6974122850 | 36050 | 36100 | 36100 | 36050 | 94 |
| 302 | 20240612 | 133800 | 6970730050 | 36050 | 36150 | 36150 | 36050 | 206 |
| 303 | 20240612 | 133700 | 6963287050 | 36100 | 36150 | 36150 | 36050 | 251 |
| 304 | 20240612 | 133600 | 6954223050 | 36150 | 36150 | 36150 | 36100 | 347 |
| 305 | 20240612 | 133500 | 6941689300 | 36150 | 36100 | 36150 | 36050 | 870 |
| 306 | 20240612 | 133400 | 6910292250 | 36100 | 36050 | 36100 | 36050 | 202 |
| 307 | 20240612 | 133300 | 6903002300 | 36050 | 36050 | 36100 | 36000 | 527 |
| 308 | 20240612 | 133200 | 6883991550 | 36050 | 36050 | 36050 | 36000 | 80 |
| 309 | 20240612 | 133100 | 6881107900 | 36050 | 36100 | 36100 | 36000 | 416 |
| 310 | 20240612 | 133000 | 6866109400 | 36050 | 36100 | 36100 | 36050 | 736 |
| 311 | 20240612 | 132900 | 6839546550 | 36100 | 36100 | 36100 | 36100 | 44 |
| 312 | 20240612 | 132800 | 6837958150 | 36100 | 36100 | 36100 | 36050 | 269 |
| 313 | 20240612 | 132700 | 6828255650 | 36050 | 36100 | 36100 | 36050 | 668 |
| 314 | 20240612 | 132600 | 6804146550 | 36100 | 36100 | 36100 | 36050 | 122 |
| 315 | 20240612 | 132500 | 6799745050 | 36050 | 36050 | 36050 | 36000 | 248 |
| 316 | 20240612 | 132400 | 6790805000 | 36050 | 36000 | 36050 | 36000 | 668 |
| 317 | 20240612 | 132300 | 6766729500 | 36050 | 36050 | 36100 | 36050 | 227 |
| 318 | 20240612 | 132200 | 6758544800 | 36050 | 36050 | 36100 | 36050 | 168 |
| 319 | 20240612 | 132100 | 6752482900 | 36100 | 36100 | 36100 | 36050 | 207 |
| 320 | 20240612 | 132000 | 6745010800 | 36100 | 36100 | 36100 | 36050 | 66 |
| 321 | 20240612 | 131900 | 6742628350 | 36100 | 36100 | 36100 | 36050 | 168 |
| 322 | 20240612 | 131800 | 6736567350 | 36050 | 36050 | 36100 | 36050 | 217 |
| 323 | 20240612 | 131700 | 6728737450 | 36050 | 36050 | 36100 | 36000 | 356 |
| 324 | 20240612 | 131600 | 6715898650 | 36050 | 36050 | 36050 | 36000 | 327 |
| 325 | 20240612 | 131500 | 6704122350 | 35950 | 36100 | 36100 | 35950 | 183 |
| 326 | 20240612 | 131400 | 6697532850 | 36050 | 36050 | 36050 | 36050 | 350 |
| 327 | 20240612 | 131300 | 6684915350 | 36050 | 36050 | 36050 | 35950 | 428 |
| 328 | 20240612 | 131200 | 6669500000 | 36050 | 35950 | 36050 | 35900 | 800 |
| 329 | 20240612 | 131100 | 6640706450 | 36000 | 35950 | 36000 | 35950 | 218 |
| 330 | 20240612 | 131000 | 6632862950 | 36000 | 35950 | 36000 | 35950 | 92 |
| 331 | 20240612 | 130900 | 6629552500 | 36000 | 36000 | 36000 | 35950 | 159 |
| 332 | 20240612 | 130800 | 6623832450 | 36000 | 36000 | 36000 | 35950 | 207 |
| 333 | 20240612 | 130700 | 6616383150 | 36000 | 36000 | 36000 | 35950 | 96 |
| 334 | 20240612 | 130600 | 6612927200 | 36000 | 35950 | 36000 | 35950 | 155 |
| 335 | 20240612 | 130500 | 6607352050 | 35950 | 35950 | 35950 | 35900 | 527 |
| 336 | 20240612 | 130400 | 6588418950 | 35900 | 35950 | 35950 | 35900 | 366 |
| 337 | 20240612 | 130300 | 6575275000 | 35900 | 35950 | 35950 | 35900 | 701 |
| 338 | 20240612 | 130200 | 6550091400 | 35950 | 36000 | 36000 | 35900 | 907 |
| 339 | 20240612 | 130100 | 6517486750 | 36000 | 36050 | 36050 | 35950 | 287 |
| 340 | 20240612 | 130000 | 6507154500 | 36000 | 36000 | 36050 | 36000 | 157 |
| 341 | 20240612 | 125900 | 6501497550 | 36050 | 36050 | 36100 | 36000 | 826 |
| 342 | 20240612 | 125800 | 6471711100 | 36100 | 36100 | 36100 | 36050 | 50 |
| 343 | 20240612 | 125700 | 6469908300 | 36100 | 36050 | 36100 | 36000 | 818 |
| 344 | 20240612 | 125600 | 6440416800 | 36000 | 36050 | 36100 | 36000 | 1087 |
| 345 | 20240612 | 125500 | 6401231900 | 36050 | 36100 | 36100 | 36000 | 620 |
| 346 | 20240612 | 125400 | 6378881250 | 36050 | 36050 | 36100 | 36050 | 363 |
| 347 | 20240612 | 125300 | 6365785150 | 36100 | 36150 | 36150 | 36050 | 624 |
| 348 | 20240612 | 125200 | 6343253200 | 36200 | 36150 | 36200 | 36150 | 163 |
| 349 | 20240612 | 125100 | 6337354000 | 36200 | 36100 | 36200 | 36100 | 908 |
| 350 | 20240612 | 125000 | 6304522750 | 36150 | 36100 | 36150 | 36100 | 125 |
| 351 | 20240612 | 124900 | 6300010000 | 36100 | 36100 | 36150 | 36000 | 1172 |
| 352 | 20240612 | 124800 | 6257775150 | 36050 | 36100 | 36150 | 36050 | 1189 |
| 353 | 20240612 | 124700 | 6214855350 | 36100 | 36150 | 36150 | 36100 | 126 |
| 354 | 20240612 | 124600 | 6210300900 | 36150 | 36150 | 36200 | 36150 | 125 |
| 355 | 20240612 | 124500 | 6205779000 | 36200 | 36100 | 36250 | 36100 | 825 |
| 356 | 20240612 | 124400 | 6175979100 | 36100 | 36150 | 36250 | 36100 | 407 |
| 357 | 20240612 | 124300 | 6161252800 | 36150 | 36250 | 36250 | 36150 | 418 |
| 358 | 20240612 | 124200 | 6146119950 | 36250 | 36250 | 36250 | 36200 | 84 |
| 359 | 20240612 | 124100 | 6143077000 | 36200 | 36200 | 36250 | 36200 | 234 |
| 360 | 20240612 | 124000 | 6134602050 | 36200 | 36250 | 36250 | 36200 | 522 |
| 361 | 20240612 | 123900 | 6115690400 | 36250 | 36200 | 36250 | 36200 | 24 |
| 362 | 20240612 | 123800 | 6114821500 | 36200 | 36200 | 36250 | 36200 | 120 |
| 363 | 20240612 | 123700 | 6110473100 | 36250 | 36200 | 36250 | 36200 | 166 |
| 364 | 20240612 | 123600 | 6104459300 | 36200 | 36200 | 36250 | 36200 | 390 |
| 365 | 20240612 | 123500 | 6090337150 | 36250 | 36200 | 36250 | 36200 | 119 |
| 366 | 20240612 | 123400 | 6086027350 | 36200 | 36250 | 36250 | 36200 | 123 |
| 367 | 20240612 | 123300 | 6081570900 | 36200 | 36200 | 36250 | 36200 | 268 |
| 368 | 20240612 | 123200 | 6071867500 | 36200 | 36200 | 36200 | 36150 | 104 |
| 369 | 20240612 | 123100 | 6068105700 | 36150 | 36250 | 36250 | 36150 | 34 |
| 370 | 20240612 | 123000 | 6066875150 | 36250 | 36200 | 36250 | 36150 | 112 |
| 371 | 20240612 | 122900 | 6062816650 | 36200 | 36250 | 36250 | 36200 | 625 |
| 372 | 20240612 | 122800 | 6040172300 | 36250 | 36250 | 36250 | 36200 | 976 |
| 373 | 20240612 | 122700 | 6004794200 | 36250 | 36100 | 36250 | 36100 | 1812 |
| 374 | 20240612 | 122600 | 5939256400 | 36100 | 36100 | 36100 | 36050 | 197 |
| 375 | 20240612 | 122500 | 5932147450 | 36100 | 36150 | 36150 | 36050 | 69 |
| 376 | 20240612 | 122400 | 5929656750 | 36100 | 36100 | 36150 | 36000 | 798 |
| 377 | 20240612 | 122300 | 5900868200 | 36100 | 36100 | 36100 | 36050 | 59 |
| 378 | 20240612 | 122200 | 5898738350 | 36100 | 36100 | 36150 | 36050 | 542 |
| 379 | 20240612 | 122100 | 5879172800 | 36150 | 36100 | 36150 | 36100 | 176 |
| 380 | 20240612 | 122000 | 5872817550 | 36100 | 36150 | 36150 | 36100 | 55 |
| 381 | 20240612 | 121900 | 5870829900 | 36150 | 36150 | 36150 | 36100 | 90 |
| 382 | 20240612 | 121800 | 5867578000 | 36100 | 36100 | 36150 | 36100 | 657 |
| 383 | 20240612 | 121700 | 5843852700 | 36100 | 36150 | 36200 | 36100 | 598 |
| 384 | 20240612 | 121600 | 5822234750 | 36200 | 36200 | 36200 | 36150 | 173 |
| 385 | 20240612 | 121500 | 5815972500 | 36150 | 36150 | 36200 | 36150 | 111 |
| 386 | 20240612 | 121400 | 5811959650 | 36150 | 36150 | 36200 | 36100 | 359 |
| 387 | 20240612 | 121300 | 5798977800 | 36150 | 36150 | 36150 | 36100 | 112 |
| 388 | 20240612 | 121200 | 5794932400 | 36150 | 36150 | 36150 | 36100 | 463 |
| 389 | 20240612 | 121100 | 5778196050 | 36100 | 36100 | 36150 | 36100 | 74 |
| 390 | 20240612 | 121000 | 5775521500 | 36150 | 36100 | 36150 | 36100 | 313 |
| 391 | 20240612 | 120900 | 5764219200 | 36150 | 36150 | 36150 | 36100 | 69 |
| 392 | 20240612 | 120800 | 5761725450 | 36150 | 36150 | 36150 | 36100 | 875 |
| 393 | 20240612 | 120700 | 5730128850 | 36150 | 36150 | 36150 | 36100 | 123 |
| 394 | 20240612 | 120600 | 5725685050 | 36150 | 36150 | 36150 | 36100 | 179 |
| 395 | 20240612 | 120500 | 5719215700 | 36150 | 36150 | 36200 | 36100 | 75 |
| 396 | 20240612 | 120400 | 5716504500 | 36200 | 36150 | 36200 | 36100 | 299 |
| 397 | 20240612 | 120300 | 5705698850 | 36200 | 36200 | 36250 | 36150 | 142 |
| 398 | 20240612 | 120200 | 5700559150 | 36200 | 36250 | 36250 | 36150 | 437 |
| 399 | 20240612 | 120100 | 5684739600 | 36200 | 36200 | 36250 | 36200 | 535 |
| 400 | 20240612 | 120000 | 5665363100 | 36250 | 36150 | 36250 | 36100 | 1963 |
| 401 | 20240612 | 115900 | 5594260600 | 36150 | 36100 | 36150 | 36100 | 490 |
| 402 | 20240612 | 115800 | 5576550150 | 36150 | 36150 | 36200 | 36150 | 254 |
| 403 | 20240612 | 115700 | 5567366150 | 36150 | 36200 | 36200 | 36100 | 1873 |
| 404 | 20240612 | 115600 | 5499655200 | 36200 | 36200 | 36250 | 36150 | 2660 |
| 405 | 20240612 | 115500 | 5403364600 | 36200 | 36150 | 36200 | 36150 | 204 |
| 406 | 20240612 | 115400 | 5395980700 | 36200 | 36200 | 36200 | 36150 | 176 |
| 407 | 20240612 | 115300 | 5389610500 | 36150 | 36200 | 36200 | 36150 | 216 |
| 408 | 20240612 | 115200 | 5381796200 | 36200 | 36100 | 36200 | 36100 | 1164 |
| 409 | 20240612 | 115100 | 5339715600 | 36150 | 36100 | 36150 | 36100 | 319 |
| 410 | 20240612 | 115000 | 5328192400 | 36100 | 36150 | 36150 | 36100 | 299 |
| 411 | 20240612 | 114900 | 5317393700 | 36150 | 36100 | 36150 | 36100 | 217 |
| 412 | 20240612 | 114800 | 5309549700 | 36100 | 36100 | 36150 | 36050 | 540 |
| 413 | 20240612 | 114700 | 5290055300 | 36050 | 36050 | 36100 | 36050 | 279 |
| 414 | 20240612 | 114600 | 5279984700 | 36050 | 36100 | 36100 | 36050 | 108 |
| 415 | 20240612 | 114500 | 5276086850 | 36100 | 36050 | 36100 | 36050 | 1704 |
| 416 | 20240612 | 114400 | 5214588350 | 36050 | 36050 | 36050 | 36000 | 441 |
| 417 | 20240612 | 114300 | 5198691050 | 36050 | 36000 | 36050 | 36000 | 567 |
| 418 | 20240612 | 114200 | 5178252450 | 36000 | 36000 | 36050 | 35950 | 1836 |
| 419 | 20240612 | 114100 | 5112150850 | 36000 | 36000 | 36000 | 35950 | 1190 |
| 420 | 20240612 | 114000 | 5069311900 | 35950 | 35950 | 36000 | 35950 | 578 |
| 421 | 20240612 | 113900 | 5048507200 | 36000 | 35950 | 36000 | 35900 | 956 |
| 422 | 20240612 | 113800 | 5014132350 | 35950 | 35900 | 35950 | 35900 | 158 |
| 423 | 20240612 | 113700 | 5008454000 | 35950 | 35950 | 35950 | 35900 | 101 |
| 424 | 20240612 | 113600 | 5004825100 | 35900 | 35900 | 35950 | 35900 | 64 |
| 425 | 20240612 | 113500 | 5002527400 | 35900 | 35950 | 35950 | 35850 | 51 |
| 426 | 20240612 | 113400 | 5000697250 | 35850 | 35950 | 35950 | 35850 | 1292 |
| 427 | 20240612 | 113300 | 4954311150 | 35900 | 35900 | 35950 | 35900 | 218 |
| 428 | 20240612 | 113200 | 4946474600 | 35950 | 36000 | 36000 | 35950 | 183 |
| 429 | 20240612 | 113100 | 4939895650 | 36000 | 35950 | 36000 | 35950 | 797 |
| 430 | 20240612 | 113000 | 4911238750 | 36000 | 36000 | 36000 | 35950 | 490 |
| 431 | 20240612 | 112900 | 4893604800 | 36000 | 35900 | 36000 | 35900 | 945 |
| 432 | 20240612 | 112800 | 4859606250 | 35900 | 35950 | 36000 | 35900 | 145 |
| 433 | 20240612 | 112700 | 4854392250 | 35950 | 35900 | 36000 | 35900 | 754 |
| 434 | 20240612 | 112600 | 4827288600 | 35850 | 35900 | 35950 | 35850 | 1016 |
| 435 | 20240612 | 112500 | 4790793250 | 35950 | 36000 | 36000 | 35950 | 800 |
| 436 | 20240612 | 112400 | 4762011800 | 36000 | 35950 | 36000 | 35950 | 136 |
| 437 | 20240612 | 112300 | 4757115850 | 36000 | 36050 | 36100 | 36000 | 950 |
| 438 | 20240612 | 112200 | 4722871200 | 36050 | 36050 | 36050 | 35950 | 1214 |
| 439 | 20240612 | 112100 | 4679154800 | 36050 | 35950 | 36050 | 35900 | 2751 |
| 440 | 20240612 | 112000 | 4580127150 | 35900 | 35900 | 35950 | 35800 | 1344 |
| 441 | 20240612 | 111900 | 4531926100 | 35850 | 35850 | 35900 | 35850 | 300 |
| 442 | 20240612 | 111800 | 4521167400 | 35900 | 35850 | 35900 | 35850 | 274 |
| 443 | 20240612 | 111700 | 4511331600 | 35850 | 35900 | 35900 | 35850 | 177 |
| 444 | 20240612 | 111600 | 4504981900 | 35850 | 35850 | 35900 | 35800 | 325 |
| 445 | 20240612 | 111500 | 4493334600 | 35850 | 35800 | 35850 | 35800 | 177 |
| 446 | 20240612 | 111400 | 4486992000 | 35850 | 35850 | 35850 | 35800 | 321 |
| 447 | 20240612 | 111300 | 4475485650 | 35800 | 35850 | 35850 | 35750 | 150 |
| 448 | 20240612 | 111200 | 4470109150 | 35850 | 35800 | 35850 | 35800 | 539 |
| 449 | 20240612 | 111100 | 4450806850 | 35850 | 35800 | 35850 | 35750 | 685 |
| 450 | 20240612 | 111000 | 4426262850 | 35800 | 35800 | 35800 | 35750 | 66 |
| 451 | 20240612 | 110900 | 4423901000 | 35800 | 35800 | 35800 | 35750 | 118 |
| 452 | 20240612 | 110800 | 4419676750 | 35800 | 35850 | 35850 | 35800 | 155 |
| 453 | 20240612 | 110700 | 4414125400 | 35850 | 35750 | 35850 | 35750 | 137 |
| 454 | 20240612 | 110600 | 4409221850 | 35750 | 35800 | 35800 | 35750 | 320 |
| 455 | 20240612 | 110500 | 4397774800 | 35750 | 35800 | 35800 | 35750 | 471 |
| 456 | 20240612 | 110400 | 4380935350 | 35800 | 35800 | 35850 | 35750 | 91 |
| 457 | 20240612 | 110300 | 4377677300 | 35750 | 35750 | 35800 | 35700 | 304 |
| 458 | 20240612 | 110200 | 4366798550 | 35750 | 35750 | 35800 | 35700 | 582 |
| 459 | 20240612 | 110100 | 4346003550 | 35700 | 35800 | 35850 | 35700 | 468 |
| 460 | 20240612 | 110000 | 4329270400 | 35750 | 35850 | 35850 | 35750 | 913 |
| 461 | 20240612 | 105900 | 4296583350 | 35800 | 35900 | 35900 | 35800 | 1619 |
| 462 | 20240612 | 105800 | 4238515400 | 35900 | 35850 | 35950 | 35850 | 1539 |
| 463 | 20240612 | 105700 | 4183255100 | 35850 | 35850 | 35850 | 35800 | 300 |
| 464 | 20240612 | 105600 | 4172509400 | 35850 | 35850 | 35900 | 35800 | 1375 |
| 465 | 20240612 | 105500 | 4123166850 | 35900 | 35850 | 35900 | 35850 | 239 |
| 466 | 20240612 | 105400 | 4114588400 | 35850 | 35850 | 35900 | 35800 | 261 |
| 467 | 20240612 | 105300 | 4105227750 | 35850 | 35850 | 35900 | 35800 | 741 |
| 468 | 20240612 | 105200 | 4078668700 | 35900 | 35900 | 35900 | 35850 | 483 |
| 469 | 20240612 | 105100 | 4061330200 | 35850 | 35850 | 35900 | 35850 | 106 |
| 470 | 20240612 | 105000 | 4057526350 | 35900 | 35900 | 35950 | 35900 | 470 |
| 471 | 20240612 | 104900 | 4040649650 | 35950 | 35900 | 35950 | 35900 | 115 |
| 472 | 20240612 | 104800 | 4036516200 | 35900 | 35900 | 35950 | 35900 | 264 |
| 473 | 20240612 | 104700 | 4027036200 | 35950 | 35950 | 35950 | 35900 | 198 |
| 474 | 20240612 | 104600 | 4019922050 | 35950 | 35900 | 35950 | 35900 | 188 |
| 475 | 20240612 | 104500 | 4013168500 | 35900 | 35750 | 35900 | 35750 | 758 |
| 476 | 20240612 | 104400 | 3986010850 | 35750 | 35700 | 35800 | 35700 | 344 |
| 477 | 20240612 | 104300 | 3973705900 | 35750 | 35750 | 35750 | 35700 | 102 |
| 478 | 20240612 | 104200 | 3970060400 | 35750 | 35750 | 35750 | 35700 | 278 |
| 479 | 20240612 | 104100 | 3960129050 | 35750 | 35800 | 35800 | 35750 | 431 |
| 480 | 20240612 | 104000 | 3944716950 | 35750 | 35950 | 35950 | 35750 | 1233 |
| 481 | 20240612 | 103900 | 3900514850 | 35950 | 35950 | 36000 | 35900 | 1866 |
| 482 | 20240612 | 103800 | 3833363650 | 35950 | 36050 | 36050 | 35950 | 393 |
| 483 | 20240612 | 103700 | 3819212650 | 36000 | 36050 | 36050 | 36000 | 812 |
| 484 | 20240612 | 103600 | 3789963750 | 36050 | 36050 | 36100 | 36000 | 843 |
| 485 | 20240612 | 103500 | 3759547400 | 36000 | 36050 | 36050 | 36000 | 502 |
| 486 | 20240612 | 103400 | 3741464950 | 36050 | 36050 | 36050 | 36000 | 583 |
| 487 | 20240612 | 103300 | 3720448000 | 36050 | 36050 | 36100 | 36000 | 1066 |
| 488 | 20240612 | 103200 | 3682014500 | 36050 | 35950 | 36050 | 35950 | 1325 |
| 489 | 20240612 | 103100 | 3634304150 | 35950 | 35950 | 36000 | 35950 | 3921 |
| 490 | 20240612 | 103000 | 3493166400 | 36000 | 35850 | 36000 | 35850 | 5099 |
| 491 | 20240612 | 102900 | 3309967300 | 35850 | 35750 | 35850 | 35700 | 3820 |
| 492 | 20240612 | 102800 | 3173214250 | 35750 | 35700 | 35750 | 35650 | 547 |
| 493 | 20240612 | 102700 | 3153677400 | 35700 | 35700 | 35700 | 35650 | 362 |
| 494 | 20240612 | 102600 | 3140756250 | 35700 | 35700 | 35700 | 35650 | 440 |
| 495 | 20240612 | 102500 | 3125057000 | 35700 | 35600 | 35700 | 35600 | 365 |
| 496 | 20240612 | 102400 | 3112032500 | 35650 | 35750 | 35750 | 35650 | 539 |
| 497 | 20240612 | 102300 | 3092803400 | 35750 | 35650 | 35750 | 35650 | 1902 |
| 498 | 20240612 | 102200 | 3024887750 | 35650 | 35650 | 35700 | 35600 | 469 |
| 499 | 20240612 | 102100 | 3008165950 | 35600 | 35650 | 35700 | 35600 | 2402 |
| 500 | 20240612 | 102000 | 2922502550 | 35650 | 35600 | 35650 | 35600 | 1970 |
| 501 | 20240612 | 101900 | 2852276200 | 35650 | 35550 | 35650 | 35500 | 3556 |
| 502 | 20240612 | 101800 | 2725745800 | 35550 | 35400 | 35550 | 35400 | 419 |
| 503 | 20240612 | 101700 | 2710878100 | 35450 | 35300 | 35450 | 35300 | 887 |
| 504 | 20240612 | 101600 | 2679480050 | 35350 | 35400 | 35400 | 35350 | 138 |
| 505 | 20240612 | 101500 | 2674601700 | 35400 | 35350 | 35400 | 35350 | 933 |
| 506 | 20240612 | 101400 | 2641618100 | 35350 | 35400 | 35450 | 35350 | 782 |
| 507 | 20240612 | 101300 | 2613909100 | 35400 | 35450 | 35450 | 35400 | 93 |
| 508 | 20240612 | 101200 | 2610614950 | 35400 | 35450 | 35500 | 35400 | 259 |
| 509 | 20240612 | 101100 | 2601437900 | 35500 | 35350 | 35500 | 35350 | 611 |
| 510 | 20240612 | 101000 | 2579800650 | 35350 | 35300 | 35350 | 35300 | 72 |
| 511 | 20240612 | 100900 | 2577256600 | 35350 | 35350 | 35350 | 35300 | 54 |
| 512 | 20240612 | 100800 | 2575348050 | 35350 | 35350 | 35350 | 35200 | 811 |
| 513 | 20240612 | 100700 | 2546748700 | 35350 | 35550 | 35550 | 35350 | 2158 |
| 514 | 20240612 | 100600 | 2470235600 | 35500 | 35500 | 35650 | 35450 | 4294 |
| 515 | 20240612 | 100500 | 2317439950 | 35550 | 35550 | 35600 | 35450 | 1238 |
| 516 | 20240612 | 100400 | 2273458050 | 35550 | 35350 | 35600 | 35350 | 5907 |
| 517 | 20240612 | 100300 | 2063875650 | 35400 | 35400 | 35450 | 35350 | 1767 |
| 518 | 20240612 | 100200 | 2001331000 | 35400 | 35350 | 35400 | 35300 | 1552 |
| 519 | 20240612 | 100100 | 1946472000 | 35350 | 35350 | 35350 | 35250 | 793 |
| 520 | 20240612 | 100000 | 1918475900 | 35300 | 35300 | 35350 | 35300 | 526 |
| 521 | 20240612 | 095900 | 1899903600 | 35350 | 35350 | 35350 | 35250 | 2081 |
| 522 | 20240612 | 095800 | 1826406300 | 35350 | 35300 | 35350 | 35300 | 1034 |
| 523 | 20240612 | 095700 | 1789879850 | 35300 | 35200 | 35300 | 35150 | 1041 |
| 524 | 20240612 | 095600 | 1753225600 | 35200 | 35100 | 35200 | 35050 | 3277 |
| 525 | 20240612 | 095500 | 1638077550 | 35050 | 35050 | 35100 | 35050 | 694 |
| 526 | 20240612 | 095400 | 1613747950 | 35000 | 35050 | 35050 | 35000 | 231 |
| 527 | 20240612 | 095300 | 1605659500 | 35000 | 35050 | 35050 | 35000 | 11 |
| 528 | 20240612 | 095200 | 1605274000 | 35000 | 34950 | 35000 | 34950 | 432 |
| 529 | 20240612 | 095100 | 1590154200 | 35000 | 34950 | 35050 | 34750 | 1472 |
| 530 | 20240612 | 095000 | 1538648500 | 34950 | 34900 | 34950 | 34700 | 1251 |
| 531 | 20240612 | 094900 | 1495093650 | 34850 | 34900 | 34900 | 34750 | 1146 |
| 532 | 20240612 | 094800 | 1455252600 | 34800 | 34850 | 34850 | 34800 | 1590 |
| 533 | 20240612 | 094700 | 1399900900 | 34850 | 34900 | 34950 | 34850 | 441 |
| 534 | 20240612 | 094600 | 1384506950 | 34850 | 34850 | 34900 | 34850 | 727 |
| 535 | 20240612 | 094500 | 1359150450 | 34800 | 34800 | 34850 | 34750 | 269 |
| 536 | 20240612 | 094400 | 1349786450 | 34800 | 34800 | 34800 | 34750 | 47 |
| 537 | 20240612 | 094300 | 1348151300 | 34800 | 34750 | 34800 | 34750 | 42 |
| 538 | 20240612 | 094200 | 1346691300 | 34700 | 34850 | 34900 | 34700 | 842 |
| 539 | 20240612 | 094100 | 1317423350 | 34700 | 34850 | 34850 | 34700 | 2077 |
| 540 | 20240612 | 094000 | 1245137550 | 34850 | 34900 | 34900 | 34850 | 400 |
| 541 | 20240612 | 093900 | 1231177750 | 34900 | 34950 | 34950 | 34850 | 279 |
| 542 | 20240612 | 093800 | 1221430500 | 34950 | 34900 | 34950 | 34900 | 143 |
| 543 | 20240612 | 093700 | 1216433150 | 34950 | 34950 | 34950 | 34850 | 248 |
| 544 | 20240612 | 093600 | 1207778200 | 34950 | 34900 | 34950 | 34900 | 8 |
| 545 | 20240612 | 093500 | 1207498700 | 34900 | 34950 | 34950 | 34850 | 818 |
| 546 | 20240612 | 093400 | 1178951000 | 34950 | 34950 | 34950 | 34900 | 743 |
| 547 | 20240612 | 093300 | 1152987200 | 34950 | 35050 | 35050 | 34950 | 329 |
| 548 | 20240612 | 093200 | 1141471650 | 35050 | 35100 | 35200 | 35050 | 690 |
| 549 | 20240612 | 093100 | 1117266650 | 35100 | 35300 | 35300 | 35100 | 1262 |
| 550 | 20240612 | 093000 | 1072887300 | 35250 | 35300 | 35300 | 35250 | 206 |
| 551 | 20240612 | 092900 | 1065625150 | 35300 | 35300 | 35300 | 35250 | 597 |
| 552 | 20240612 | 092800 | 1044552650 | 35300 | 35350 | 35400 | 35300 | 51 |
| 553 | 20240612 | 092700 | 1042750200 | 35350 | 35400 | 35400 | 35350 | 77 |
| 554 | 20240612 | 092600 | 1040027450 | 35400 | 35400 | 35500 | 35400 | 1382 |
| 555 | 20240612 | 092500 | 991043900 | 35400 | 35400 | 35400 | 35300 | 921 |
| 556 | 20240612 | 092400 | 958468200 | 35450 | 35450 | 35450 | 35400 | 1829 |
| 557 | 20240612 | 092300 | 893703650 | 35450 | 35250 | 35450 | 35250 | 3065 |
| 558 | 20240612 | 092200 | 785334100 | 35250 | 35150 | 35300 | 35100 | 1973 |
| 559 | 20240612 | 092100 | 715838600 | 35100 | 35150 | 35200 | 35100 | 533 |
| 560 | 20240612 | 092000 | 697111100 | 35100 | 35150 | 35150 | 35100 | 294 |
| 561 | 20240612 | 091900 | 686790900 | 35150 | 35050 | 35150 | 35050 | 364 |
| 562 | 20240612 | 091800 | 674012650 | 35050 | 35250 | 35250 | 35050 | 627 |
| 563 | 20240612 | 091700 | 651947850 | 35250 | 35150 | 35250 | 35150 | 866 |
| 564 | 20240612 | 091600 | 621490950 | 35150 | 35200 | 35200 | 35000 | 3525 |
| 565 | 20240612 | 091500 | 497538100 | 35200 | 35050 | 35200 | 35050 | 734 |
| 566 | 20240612 | 091400 | 471725500 | 35150 | 35000 | 35200 | 34950 | 1613 |
| 567 | 20240612 | 091300 | 415138850 | 35000 | 34850 | 35000 | 34850 | 1254 |
| 568 | 20240612 | 091200 | 371318450 | 34850 | 34850 | 34850 | 34800 | 90 |
| 569 | 20240612 | 091100 | 368182200 | 34900 | 34850 | 34900 | 34800 | 495 |
| 570 | 20240612 | 091000 | 350930150 | 34900 | 35050 | 35050 | 34900 | 522 |
| 571 | 20240612 | 090900 | 332699900 | 34950 | 35000 | 35050 | 34950 | 402 |
| 572 | 20240612 | 090800 | 318630700 | 34950 | 34900 | 34950 | 34900 | 417 |
| 573 | 20240612 | 090700 | 304068150 | 34900 | 34800 | 34950 | 34800 | 324 |
| 574 | 20240612 | 090600 | 292764350 | 34900 | 35000 | 35000 | 34850 | 969 |
| 575 | 20240612 | 090500 | 258953250 | 35000 | 34850 | 35050 | 34850 | 1721 |
| 576 | 20240612 | 090400 | 198807050 | 34850 | 34750 | 34850 | 34700 | 1551 |
| 577 | 20240612 | 090300 | 144903150 | 34750 | 34800 | 34800 | 34650 | 188 |
| 578 | 20240612 | 090200 | 138383300 | 34800 | 34800 | 34850 | 34600 | 1456 |
| 579 | 20240612 | 090100 | 87753500 | 34800 | 34550 | 34850 | 34550 | 1477 |
| 580 | 20240612 | 090000 | 36438750 | 34700 | 34500 | 34700 | 34500 | 1056 |