31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 183700 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 40567 |
| 3 | 20240613 | 183600 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 4 | 20240613 | 183500 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 5 | 20240613 | 183400 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 6 | 20240613 | 183300 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 7 | 20240613 | 183200 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 8 | 20240613 | 183100 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 9 | 20240613 | 183000 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 10 | 20240613 | 182900 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 11 | 20240613 | 182800 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 12 | 20240613 | 182700 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 13 | 20240613 | 182600 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 14 | 20240613 | 182500 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 15 | 20240613 | 182400 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 16 | 20240613 | 182300 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 17 | 20240613 | 182200 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 18 | 20240613 | 182100 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 19 | 20240613 | 182000 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 20 | 20240613 | 181900 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 21 | 20240613 | 181800 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 22 | 20240613 | 181700 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 23 | 20240613 | 181600 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 24 | 20240613 | 181500 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 25 | 20240613 | 181400 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 26 | 20240613 | 181300 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 27 | 20240613 | 181200 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 28 | 20240613 | 181100 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 29 | 20240613 | 181000 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 30 | 20240613 | 180900 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 31 | 20240613 | 180800 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 32 | 20240613 | 180700 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 40567 |
| 33 | 20240613 | 180600 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 34 | 20240613 | 180500 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 35 | 20240613 | 180400 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 36 | 20240613 | 180300 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 37 | 20240613 | 180200 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 38 | 20240613 | 180100 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 39 | 20240613 | 180000 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 40 | 20240613 | 175900 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 41 | 20240613 | 175800 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 42 | 20240613 | 175700 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 43 | 20240613 | 175600 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 44 | 20240613 | 175500 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 45 | 20240613 | 175400 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 46 | 20240613 | 175300 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 47 | 20240613 | 175200 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 48 | 20240613 | 175100 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 49 | 20240613 | 175000 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 50 | 20240613 | 174900 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 51 | 20240613 | 174800 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 52 | 20240613 | 174700 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 53 | 20240613 | 174600 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 54 | 20240613 | 174500 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 55 | 20240613 | 174400 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 56 | 20240613 | 174300 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 57 | 20240613 | 174200 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 58 | 20240613 | 174100 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 59 | 20240613 | 174000 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 60 | 20240613 | 173900 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 61 | 20240613 | 173800 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 62 | 20240613 | 173700 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 40567 |
| 63 | 20240613 | 173600 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 64 | 20240613 | 173500 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 65 | 20240613 | 173400 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 66 | 20240613 | 173300 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 67 | 20240613 | 173200 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 68 | 20240613 | 173100 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 69 | 20240613 | 173000 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 70 | 20240613 | 172900 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 71 | 20240613 | 172800 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 72 | 20240613 | 172700 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 73 | 20240613 | 172600 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 74 | 20240613 | 172500 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 75 | 20240613 | 172400 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 76 | 20240613 | 172300 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 77 | 20240613 | 172200 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 78 | 20240613 | 172100 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 79 | 20240613 | 172000 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 80 | 20240613 | 171900 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 81 | 20240613 | 171800 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 82 | 20240613 | 171700 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 83 | 20240613 | 171600 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 84 | 20240613 | 171500 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 85 | 20240613 | 171400 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 86 | 20240613 | 171300 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 87 | 20240613 | 171200 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 88 | 20240613 | 171100 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 89 | 20240613 | 171000 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 90 | 20240613 | 170900 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 91 | 20240613 | 170800 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 92 | 20240613 | 170700 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 40567 |
| 93 | 20240613 | 170600 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 94 | 20240613 | 170500 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 95 | 20240613 | 170400 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 96 | 20240613 | 170300 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 97 | 20240613 | 170200 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 98 | 20240613 | 170100 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 99 | 20240613 | 170000 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 100 | 20240613 | 165900 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 101 | 20240613 | 165800 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 102 | 20240613 | 165700 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 103 | 20240613 | 165600 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 104 | 20240613 | 165500 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 105 | 20240613 | 165400 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 106 | 20240613 | 165300 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 107 | 20240613 | 165200 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 108 | 20240613 | 165100 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 109 | 20240613 | 165000 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 110 | 20240613 | 164900 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 111 | 20240613 | 164800 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 112 | 20240613 | 164700 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 113 | 20240613 | 164600 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 114 | 20240613 | 164500 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 115 | 20240613 | 164400 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 116 | 20240613 | 164300 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 117 | 20240613 | 164200 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 118 | 20240613 | 164100 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 119 | 20240613 | 164000 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 120 | 20240613 | 163900 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 121 | 20240613 | 163800 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 122 | 20240613 | 163700 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 40567 |
| 123 | 20240613 | 163600 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 124 | 20240613 | 163500 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 125 | 20240613 | 163400 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 126 | 20240613 | 163300 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 127 | 20240613 | 163200 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 128 | 20240613 | 163100 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 129 | 20240613 | 163000 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 130 | 20240613 | 162900 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 131 | 20240613 | 162800 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 132 | 20240613 | 162700 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 133 | 20240613 | 162600 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 134 | 20240613 | 162500 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 135 | 20240613 | 162400 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 136 | 20240613 | 162300 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 137 | 20240613 | 162200 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 138 | 20240613 | 162100 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 139 | 20240613 | 162000 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 140 | 20240613 | 161900 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 141 | 20240613 | 161800 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 142 | 20240613 | 161700 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 143 | 20240613 | 161600 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 144 | 20240613 | 161500 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 145 | 20240613 | 161400 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 146 | 20240613 | 161300 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 147 | 20240613 | 161200 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 148 | 20240613 | 161100 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 149 | 20240613 | 161000 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 150 | 20240613 | 160900 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 151 | 20240613 | 160800 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 152 | 20240613 | 160700 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 40567 |
| 153 | 20240613 | 160600 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 154 | 20240613 | 160500 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 155 | 20240613 | 160400 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 156 | 20240613 | 160300 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 157 | 20240613 | 160200 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 158 | 20240613 | 160100 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 159 | 20240613 | 160000 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 160 | 20240613 | 155900 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 161 | 20240613 | 155800 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 162 | 20240613 | 155700 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 163 | 20240613 | 155600 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 164 | 20240613 | 155500 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 165 | 20240613 | 155400 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 166 | 20240613 | 155300 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 167 | 20240613 | 155200 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 168 | 20240613 | 155100 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 169 | 20240613 | 155000 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 170 | 20240613 | 154900 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 171 | 20240613 | 154800 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 172 | 20240613 | 154700 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 173 | 20240613 | 154600 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 174 | 20240613 | 154500 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 175 | 20240613 | 154400 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 176 | 20240613 | 154300 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 177 | 20240613 | 154200 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 178 | 20240613 | 154100 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 179 | 20240613 | 154000 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 180 | 20240613 | 153900 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 181 | 20240613 | 153800 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 182 | 20240613 | 153700 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 40567 |
| 183 | 20240613 | 153600 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 184 | 20240613 | 153500 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 185 | 20240613 | 153400 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 186 | 20240613 | 153300 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 187 | 20240613 | 153200 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 188 | 20240613 | 153100 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 189 | 20240613 | 153000 | 10114525950 | 35950 | 35950 | 35950 | 35950 | 40567 |
| 190 | 20240613 | 152900 | 8656142300 | 36150 | 36150 | 36150 | 36150 | 0 |
| 191 | 20240613 | 152800 | 8656142300 | 36150 | 36150 | 36150 | 36150 | 0 |
| 192 | 20240613 | 152700 | 8656142300 | 36150 | 36150 | 36150 | 36150 | 0 |
| 193 | 20240613 | 152600 | 8656142300 | 36150 | 36150 | 36150 | 36150 | 0 |
| 194 | 20240613 | 152500 | 8656142300 | 36150 | 36150 | 36150 | 36150 | 0 |
| 195 | 20240613 | 152400 | 8656142300 | 36150 | 36150 | 36150 | 36150 | 0 |
| 196 | 20240613 | 152300 | 8656142300 | 36150 | 36150 | 36150 | 36150 | 0 |
| 197 | 20240613 | 152200 | 8656142300 | 36150 | 36150 | 36150 | 36150 | 0 |
| 198 | 20240613 | 152100 | 8656142300 | 36150 | 36150 | 36150 | 36150 | 0 |
| 199 | 20240613 | 152000 | 8656142300 | 36150 | 36150 | 36150 | 36150 | 0 |
| 200 | 20240613 | 151900 | 8656142300 | 36150 | 36050 | 36150 | 36000 | 685 |
| 201 | 20240613 | 151800 | 8631427300 | 36000 | 36150 | 36150 | 36000 | 395 |
| 202 | 20240613 | 151700 | 8617185700 | 36100 | 36050 | 36150 | 36050 | 646 |
| 203 | 20240613 | 151600 | 8593870550 | 36100 | 36200 | 36200 | 36050 | 436 |
| 204 | 20240613 | 151500 | 8578129150 | 36150 | 36050 | 36200 | 36050 | 909 |
| 205 | 20240613 | 151400 | 8545296100 | 36050 | 36050 | 36100 | 36050 | 476 |
| 206 | 20240613 | 151300 | 8528124100 | 36050 | 36050 | 36100 | 35950 | 608 |
| 207 | 20240613 | 151200 | 8506226750 | 36000 | 36050 | 36050 | 35950 | 577 |
| 208 | 20240613 | 151100 | 8485455900 | 36000 | 36000 | 36050 | 35950 | 871 |
| 209 | 20240613 | 151000 | 8454099800 | 36050 | 36050 | 36050 | 36000 | 360 |
| 210 | 20240613 | 150900 | 8441129850 | 36000 | 36000 | 36150 | 35950 | 451 |
| 211 | 20240613 | 150800 | 8424877700 | 35950 | 36000 | 36150 | 35950 | 594 |
| 212 | 20240613 | 150700 | 8403485000 | 36050 | 36000 | 36050 | 36000 | 760 |
| 213 | 20240613 | 150600 | 8376106300 | 36000 | 36150 | 36200 | 36000 | 366 |
| 214 | 20240613 | 150500 | 8362913550 | 36050 | 35950 | 36150 | 35950 | 382 |
| 215 | 20240613 | 150400 | 8349129750 | 35950 | 36150 | 36150 | 35950 | 419 |
| 216 | 20240613 | 150300 | 8334015850 | 36050 | 36050 | 36150 | 35950 | 348 |
| 217 | 20240613 | 150200 | 8321484950 | 36000 | 36150 | 36150 | 35950 | 478 |
| 218 | 20240613 | 150100 | 8304257000 | 36000 | 36050 | 36100 | 35950 | 351 |
| 219 | 20240613 | 150000 | 8291608100 | 35950 | 35950 | 36050 | 35850 | 648 |
| 220 | 20240613 | 145900 | 8268312400 | 35950 | 35900 | 36000 | 35850 | 298 |
| 221 | 20240613 | 145800 | 8257619000 | 35900 | 35900 | 35950 | 35850 | 719 |
| 222 | 20240613 | 145700 | 8231812600 | 35900 | 35900 | 35950 | 35850 | 5445 |
| 223 | 20240613 | 145600 | 8036345650 | 35900 | 35900 | 35950 | 35900 | 1748 |
| 224 | 20240613 | 145500 | 7973591900 | 35900 | 36000 | 36000 | 35900 | 1254 |
| 225 | 20240613 | 145400 | 7928522400 | 35950 | 35950 | 36000 | 35950 | 552 |
| 226 | 20240613 | 145300 | 7908667600 | 36000 | 35950 | 36000 | 35950 | 265 |
| 227 | 20240613 | 145200 | 7899135350 | 35950 | 36000 | 36050 | 35950 | 734 |
| 228 | 20240613 | 145100 | 7872717800 | 36000 | 36000 | 36050 | 36000 | 276 |
| 229 | 20240613 | 145000 | 7862778150 | 36050 | 36000 | 36050 | 36000 | 360 |
| 230 | 20240613 | 144900 | 7849814600 | 36050 | 36000 | 36050 | 36000 | 271 |
| 231 | 20240613 | 144800 | 7840053700 | 36000 | 36050 | 36050 | 36000 | 955 |
| 232 | 20240613 | 144700 | 7805638700 | 36100 | 36050 | 36100 | 36050 | 627 |
| 233 | 20240613 | 144600 | 7783032150 | 36050 | 36100 | 36100 | 36050 | 352 |
| 234 | 20240613 | 144500 | 7770336550 | 36100 | 36050 | 36200 | 36050 | 309 |
| 235 | 20240613 | 144400 | 7759171250 | 36200 | 36100 | 36200 | 36050 | 379 |
| 236 | 20240613 | 144300 | 7745485250 | 36150 | 36100 | 36150 | 36050 | 410 |
| 237 | 20240613 | 144200 | 7730684800 | 36100 | 36050 | 36250 | 36050 | 559 |
| 238 | 20240613 | 144100 | 7710470350 | 36050 | 36150 | 36200 | 36050 | 653 |
| 239 | 20240613 | 144000 | 7686864500 | 36100 | 36150 | 36200 | 36100 | 409 |
| 240 | 20240613 | 143900 | 7672079950 | 36150 | 36200 | 36200 | 36100 | 226 |
| 241 | 20240613 | 143800 | 7663912300 | 36150 | 36200 | 36200 | 36100 | 638 |
| 242 | 20240613 | 143700 | 7640853150 | 36200 | 36150 | 36200 | 36100 | 281 |
| 243 | 20240613 | 143600 | 7630699400 | 36100 | 36150 | 36200 | 35950 | 300 |
| 244 | 20240613 | 143500 | 7619874850 | 36200 | 36000 | 36250 | 35950 | 1627 |
| 245 | 20240613 | 143400 | 7561222900 | 36000 | 36200 | 36200 | 36000 | 583 |
| 246 | 20240613 | 143300 | 7540169000 | 36200 | 36000 | 36200 | 36000 | 428 |
| 247 | 20240613 | 143200 | 7524733100 | 36050 | 36050 | 36200 | 36000 | 352 |
| 248 | 20240613 | 143100 | 7512042550 | 36050 | 36050 | 36200 | 36000 | 665 |
| 249 | 20240613 | 143000 | 7488070500 | 36050 | 36100 | 36250 | 36000 | 848 |
| 250 | 20240613 | 142900 | 7457455450 | 36100 | 36150 | 36200 | 36050 | 330 |
| 251 | 20240613 | 142800 | 7445531250 | 36150 | 36050 | 36150 | 36050 | 417 |
| 252 | 20240613 | 142700 | 7430472500 | 36050 | 36100 | 36150 | 36000 | 443 |
| 253 | 20240613 | 142600 | 7414488950 | 36100 | 36100 | 36100 | 36000 | 809 |
| 254 | 20240613 | 142500 | 7385315400 | 36050 | 36050 | 36100 | 36000 | 270 |
| 255 | 20240613 | 142400 | 7375586450 | 36050 | 36050 | 36100 | 36050 | 422 |
| 256 | 20240613 | 142300 | 7360366900 | 36050 | 36100 | 36100 | 36050 | 202 |
| 257 | 20240613 | 142200 | 7353081500 | 36150 | 36100 | 36150 | 36050 | 366 |
| 258 | 20240613 | 142100 | 7339878300 | 36100 | 36050 | 36100 | 36050 | 449 |
| 259 | 20240613 | 142000 | 7323683650 | 36050 | 36150 | 36150 | 36050 | 720 |
| 260 | 20240613 | 141900 | 7297705350 | 36100 | 36150 | 36150 | 36100 | 384 |
| 261 | 20240613 | 141800 | 7283837250 | 36250 | 36100 | 36250 | 36100 | 805 |
| 262 | 20240613 | 141700 | 7254728500 | 36150 | 36150 | 36150 | 36100 | 487 |
| 263 | 20240613 | 141600 | 7237142650 | 36150 | 36150 | 36150 | 36100 | 367 |
| 264 | 20240613 | 141500 | 7223886200 | 36150 | 36100 | 36150 | 36100 | 448 |
| 265 | 20240613 | 141400 | 7207703850 | 36100 | 36150 | 36150 | 36100 | 349 |
| 266 | 20240613 | 141300 | 7195093400 | 36150 | 36050 | 36200 | 36050 | 232 |
| 267 | 20240613 | 141200 | 7186714150 | 36200 | 36100 | 36250 | 36050 | 977 |
| 268 | 20240613 | 141100 | 7151362400 | 36150 | 36200 | 36200 | 36050 | 1050 |
| 269 | 20240613 | 141000 | 7113440350 | 36150 | 36200 | 36200 | 36100 | 340 |
| 270 | 20240613 | 140900 | 7101144500 | 36250 | 36150 | 36250 | 36150 | 377 |
| 271 | 20240613 | 140800 | 7087504550 | 36200 | 36200 | 36200 | 36150 | 279 |
| 272 | 20240613 | 140700 | 7077415450 | 36200 | 36200 | 36300 | 36150 | 497 |
| 273 | 20240613 | 140600 | 7059428900 | 36200 | 36200 | 36300 | 36200 | 717 |
| 274 | 20240613 | 140500 | 7033439450 | 36250 | 36250 | 36300 | 36200 | 470 |
| 275 | 20240613 | 140400 | 7016401650 | 36300 | 36200 | 36300 | 36200 | 523 |
| 276 | 20240613 | 140300 | 6997419650 | 36250 | 36300 | 36350 | 36250 | 399 |
| 277 | 20240613 | 140200 | 6982937900 | 36300 | 36350 | 36350 | 36300 | 120 |
| 278 | 20240613 | 140100 | 6978579000 | 36350 | 36300 | 36400 | 36300 | 731 |
| 279 | 20240613 | 140000 | 6951989800 | 36350 | 36250 | 36350 | 36200 | 479 |
| 280 | 20240613 | 135900 | 6934621200 | 36300 | 36200 | 36300 | 36200 | 204 |
| 281 | 20240613 | 135800 | 6927223250 | 36250 | 36250 | 36300 | 36200 | 289 |
| 282 | 20240613 | 135700 | 6916748750 | 36250 | 36250 | 36300 | 36250 | 109 |
| 283 | 20240613 | 135600 | 6912794000 | 36300 | 36300 | 36350 | 36200 | 648 |
| 284 | 20240613 | 135500 | 6889288150 | 36300 | 36250 | 36300 | 36250 | 136 |
| 285 | 20240613 | 135400 | 6884355050 | 36200 | 36250 | 36300 | 36200 | 943 |
| 286 | 20240613 | 135300 | 6850164600 | 36200 | 36200 | 36250 | 36200 | 360 |
| 287 | 20240613 | 135200 | 6837122150 | 36200 | 36200 | 36250 | 36200 | 361 |
| 288 | 20240613 | 135100 | 6824051700 | 36250 | 36150 | 36250 | 36150 | 288 |
| 289 | 20240613 | 135000 | 6813622550 | 36200 | 36200 | 36250 | 36150 | 498 |
| 290 | 20240613 | 134900 | 6795597600 | 36200 | 36150 | 36250 | 36150 | 234 |
| 291 | 20240613 | 134800 | 6787124800 | 36200 | 36100 | 36200 | 36100 | 490 |
| 292 | 20240613 | 134700 | 6769399950 | 36100 | 36100 | 36150 | 36100 | 238 |
| 293 | 20240613 | 134600 | 6760803950 | 36100 | 36150 | 36200 | 36050 | 283 |
| 294 | 20240613 | 134500 | 6750583200 | 36150 | 36100 | 36200 | 36050 | 966 |
| 295 | 20240613 | 134400 | 6715684850 | 36100 | 36050 | 36150 | 36050 | 227 |
| 296 | 20240613 | 134300 | 6707488300 | 36150 | 36150 | 36200 | 36050 | 358 |
| 297 | 20240613 | 134200 | 6694557550 | 36150 | 36150 | 36200 | 36100 | 853 |
| 298 | 20240613 | 134100 | 6663702900 | 36150 | 36150 | 36200 | 36150 | 296 |
| 299 | 20240613 | 134000 | 6652992050 | 36150 | 36100 | 36250 | 36100 | 593 |
| 300 | 20240613 | 133900 | 6631512150 | 36100 | 36100 | 36300 | 36100 | 377 |
| 301 | 20240613 | 133800 | 6617864650 | 36100 | 36200 | 36300 | 36100 | 352 |
| 302 | 20240613 | 133700 | 6605107850 | 36200 | 36200 | 36250 | 36100 | 417 |
| 303 | 20240613 | 133600 | 6590037150 | 36200 | 36150 | 36300 | 36150 | 185 |
| 304 | 20240613 | 133500 | 6583336300 | 36150 | 36200 | 36250 | 36150 | 350 |
| 305 | 20240613 | 133400 | 6570671600 | 36200 | 36250 | 36250 | 36200 | 287 |
| 306 | 20240613 | 133300 | 6560273550 | 36200 | 36200 | 36350 | 36150 | 379 |
| 307 | 20240613 | 133200 | 6546530350 | 36200 | 36200 | 36350 | 36200 | 365 |
| 308 | 20240613 | 133100 | 6533279500 | 36200 | 36200 | 36250 | 36100 | 289 |
| 309 | 20240613 | 133000 | 6522812400 | 36250 | 36050 | 36250 | 36050 | 1211 |
| 310 | 20240613 | 132900 | 6479063550 | 36050 | 36250 | 36250 | 36050 | 2253 |
| 311 | 20240613 | 132800 | 6397527600 | 36250 | 36300 | 36300 | 36250 | 134 |
| 312 | 20240613 | 132700 | 6392667600 | 36300 | 36300 | 36400 | 36250 | 624 |
| 313 | 20240613 | 132600 | 6370015400 | 36350 | 36350 | 36350 | 36300 | 316 |
| 314 | 20240613 | 132500 | 6358534600 | 36350 | 36350 | 36400 | 36300 | 198 |
| 315 | 20240613 | 132400 | 6351337700 | 36350 | 36350 | 36400 | 36300 | 1373 |
| 316 | 20240613 | 132300 | 6301449350 | 36350 | 36400 | 36400 | 36350 | 422 |
| 317 | 20240613 | 132200 | 6286088750 | 36450 | 36450 | 36500 | 36400 | 150 |
| 318 | 20240613 | 132100 | 6280619600 | 36500 | 36450 | 36550 | 36450 | 456 |
| 319 | 20240613 | 132000 | 6263983850 | 36450 | 36550 | 36550 | 36450 | 115 |
| 320 | 20240613 | 131900 | 6259784400 | 36550 | 36500 | 36550 | 36450 | 956 |
| 321 | 20240613 | 131800 | 6224891300 | 36500 | 36500 | 36550 | 36450 | 549 |
| 322 | 20240613 | 131700 | 6204852200 | 36450 | 36500 | 36550 | 36450 | 308 |
| 323 | 20240613 | 131600 | 6193610050 | 36500 | 36450 | 36500 | 36450 | 87 |
| 324 | 20240613 | 131500 | 6190434800 | 36450 | 36500 | 36550 | 36450 | 112 |
| 325 | 20240613 | 131400 | 6186346450 | 36500 | 36500 | 36600 | 36450 | 928 |
| 326 | 20240613 | 131300 | 6152409500 | 36450 | 36450 | 36500 | 36450 | 343 |
| 327 | 20240613 | 131200 | 6139897400 | 36500 | 36450 | 36500 | 36450 | 174 |
| 328 | 20240613 | 131100 | 6133546800 | 36500 | 36550 | 36550 | 36450 | 784 |
| 329 | 20240613 | 131000 | 6104930950 | 36550 | 36500 | 36550 | 36500 | 168 |
| 330 | 20240613 | 130900 | 6098794050 | 36500 | 36550 | 36550 | 36500 | 423 |
| 331 | 20240613 | 130800 | 6083339900 | 36600 | 36500 | 36600 | 36500 | 114 |
| 332 | 20240613 | 130700 | 6079173300 | 36500 | 36550 | 36600 | 36500 | 181 |
| 333 | 20240613 | 130600 | 6072561300 | 36550 | 36500 | 36550 | 36500 | 277 |
| 334 | 20240613 | 130500 | 6062442000 | 36500 | 36550 | 36550 | 36500 | 97 |
| 335 | 20240613 | 130400 | 6058897100 | 36500 | 36600 | 36650 | 36500 | 681 |
| 336 | 20240613 | 130300 | 6033992150 | 36600 | 36600 | 36650 | 36550 | 621 |
| 337 | 20240613 | 130200 | 6011257250 | 36600 | 36550 | 36600 | 36550 | 301 |
| 338 | 20240613 | 130100 | 6000246300 | 36550 | 36500 | 36650 | 36500 | 388 |
| 339 | 20240613 | 130000 | 5986051900 | 36500 | 36500 | 36550 | 36500 | 120 |
| 340 | 20240613 | 125900 | 5981670350 | 36550 | 36550 | 36550 | 36500 | 191 |
| 341 | 20240613 | 125800 | 5974695200 | 36550 | 36550 | 36600 | 36500 | 182 |
| 342 | 20240613 | 125700 | 5968044400 | 36600 | 36500 | 36600 | 36500 | 470 |
| 343 | 20240613 | 125600 | 5950865950 | 36500 | 36500 | 36500 | 36500 | 145 |
| 344 | 20240613 | 125500 | 5945573450 | 36550 | 36550 | 36600 | 36500 | 100 |
| 345 | 20240613 | 125400 | 5941918400 | 36550 | 36450 | 36600 | 36450 | 346 |
| 346 | 20240613 | 125300 | 5929266700 | 36450 | 36450 | 36650 | 36450 | 481 |
| 347 | 20240613 | 125200 | 5911696300 | 36400 | 36500 | 36500 | 36400 | 2296 |
| 348 | 20240613 | 125100 | 5827982550 | 36500 | 36450 | 36550 | 36450 | 527 |
| 349 | 20240613 | 125000 | 5808744900 | 36500 | 36450 | 36500 | 36450 | 94 |
| 350 | 20240613 | 124900 | 5805315100 | 36500 | 36500 | 36500 | 36450 | 643 |
| 351 | 20240613 | 124800 | 5781857700 | 36550 | 36550 | 36550 | 36500 | 261 |
| 352 | 20240613 | 124700 | 5772319150 | 36550 | 36550 | 36550 | 36500 | 702 |
| 353 | 20240613 | 124600 | 5746683600 | 36550 | 36550 | 36600 | 36550 | 268 |
| 354 | 20240613 | 124500 | 5736885200 | 36550 | 36600 | 36650 | 36550 | 217 |
| 355 | 20240613 | 124400 | 5728941600 | 36600 | 36550 | 36650 | 36550 | 482 |
| 356 | 20240613 | 124300 | 5711295450 | 36600 | 36650 | 36650 | 36550 | 1214 |
| 357 | 20240613 | 124200 | 5666858250 | 36650 | 36550 | 36650 | 36550 | 144 |
| 358 | 20240613 | 124100 | 5661586800 | 36600 | 36650 | 36650 | 36550 | 80 |
| 359 | 20240613 | 124000 | 5658658800 | 36600 | 36550 | 36600 | 36550 | 39 |
| 360 | 20240613 | 123900 | 5657231750 | 36550 | 36550 | 36650 | 36550 | 970 |
| 361 | 20240613 | 123800 | 5621734450 | 36550 | 36600 | 36600 | 36550 | 13 |
| 362 | 20240613 | 123700 | 5621258800 | 36550 | 36550 | 36600 | 36550 | 20 |
| 363 | 20240613 | 123600 | 5620527500 | 36550 | 36600 | 36600 | 36550 | 435 |
| 364 | 20240613 | 123500 | 5604607900 | 36600 | 36550 | 36650 | 36550 | 93 |
| 365 | 20240613 | 123400 | 5601204150 | 36650 | 36550 | 36750 | 36550 | 454 |
| 366 | 20240613 | 123300 | 5584550450 | 36750 | 36650 | 36750 | 36500 | 184 |
| 367 | 20240613 | 123200 | 5577807400 | 36650 | 36650 | 36750 | 36500 | 1165 |
| 368 | 20240613 | 123100 | 5535172400 | 36550 | 36700 | 36700 | 36550 | 296 |
| 369 | 20240613 | 123000 | 5524328300 | 36700 | 36650 | 36750 | 36650 | 495 |
| 370 | 20240613 | 122900 | 5506177200 | 36650 | 36700 | 36700 | 36650 | 196 |
| 371 | 20240613 | 122800 | 5498984850 | 36700 | 36750 | 36800 | 36700 | 1725 |
| 372 | 20240613 | 122700 | 5435597450 | 36800 | 36800 | 36800 | 36750 | 137 |
| 373 | 20240613 | 122600 | 5430556200 | 36750 | 36750 | 36800 | 36750 | 42 |
| 374 | 20240613 | 122500 | 5429011100 | 36750 | 36750 | 36800 | 36750 | 126 |
| 375 | 20240613 | 122400 | 5424380200 | 36750 | 36800 | 36850 | 36750 | 1146 |
| 376 | 20240613 | 122300 | 5382207150 | 36850 | 36800 | 36850 | 36800 | 148 |
| 377 | 20240613 | 122200 | 5376753750 | 36850 | 36850 | 36850 | 36800 | 75 |
| 378 | 20240613 | 122100 | 5373990750 | 36850 | 36800 | 36850 | 36800 | 498 |
| 379 | 20240613 | 122000 | 5355639950 | 36850 | 36850 | 36850 | 36800 | 142 |
| 380 | 20240613 | 121900 | 5350407950 | 36850 | 36800 | 36850 | 36800 | 233 |
| 381 | 20240613 | 121800 | 5341822600 | 36800 | 36800 | 36850 | 36800 | 185 |
| 382 | 20240613 | 121700 | 5335013500 | 36800 | 36650 | 36800 | 36650 | 735 |
| 383 | 20240613 | 121600 | 5308004200 | 36650 | 36700 | 36750 | 36650 | 460 |
| 384 | 20240613 | 121500 | 5291120300 | 36700 | 36700 | 36750 | 36650 | 270 |
| 385 | 20240613 | 121400 | 5281209750 | 36700 | 36700 | 36750 | 36650 | 320 |
| 386 | 20240613 | 121300 | 5269467250 | 36700 | 36700 | 36750 | 36700 | 184 |
| 387 | 20240613 | 121200 | 5262705550 | 36700 | 36700 | 36800 | 36700 | 326 |
| 388 | 20240613 | 121100 | 5250717850 | 36700 | 36750 | 36800 | 36650 | 705 |
| 389 | 20240613 | 121000 | 5224818900 | 36800 | 36850 | 36850 | 36750 | 1235 |
| 390 | 20240613 | 120900 | 5179369300 | 36850 | 36850 | 36850 | 36800 | 810 |
| 391 | 20240613 | 120800 | 5149521650 | 36850 | 36850 | 36850 | 36800 | 437 |
| 392 | 20240613 | 120700 | 5133419350 | 36850 | 36900 | 36900 | 36850 | 733 |
| 393 | 20240613 | 120600 | 5106406650 | 36850 | 36800 | 36900 | 36800 | 917 |
| 394 | 20240613 | 120500 | 5072627850 | 36800 | 36850 | 36850 | 36750 | 1519 |
| 395 | 20240613 | 120400 | 5016671450 | 36850 | 36800 | 36850 | 36800 | 227 |
| 396 | 20240613 | 120300 | 5008306800 | 36850 | 36750 | 36850 | 36750 | 1138 |
| 397 | 20240613 | 120200 | 4966408250 | 36750 | 36750 | 36750 | 36700 | 353 |
| 398 | 20240613 | 120100 | 4953435600 | 36750 | 36750 | 36800 | 36700 | 474 |
| 399 | 20240613 | 120000 | 4936011200 | 36750 | 36650 | 36800 | 36650 | 3441 |
| 400 | 20240613 | 115900 | 4809730400 | 36650 | 36650 | 36700 | 36600 | 974 |
| 401 | 20240613 | 115800 | 4774034150 | 36600 | 36600 | 36650 | 36600 | 202 |
| 402 | 20240613 | 115700 | 4766632350 | 36600 | 36600 | 36650 | 36600 | 43 |
| 403 | 20240613 | 115600 | 4765056650 | 36600 | 36600 | 36650 | 36600 | 119 |
| 404 | 20240613 | 115500 | 4760697000 | 36600 | 36600 | 36650 | 36600 | 227 |
| 405 | 20240613 | 115400 | 4752378250 | 36650 | 36550 | 36650 | 36550 | 535 |
| 406 | 20240613 | 115300 | 4732793250 | 36550 | 36600 | 36600 | 36550 | 280 |
| 407 | 20240613 | 115200 | 4722550000 | 36550 | 36600 | 36600 | 36550 | 263 |
| 408 | 20240613 | 115100 | 4712924600 | 36600 | 36400 | 36600 | 36400 | 2040 |
| 409 | 20240613 | 115000 | 4638453050 | 36450 | 36400 | 36450 | 36400 | 223 |
| 410 | 20240613 | 114900 | 4630324800 | 36450 | 36450 | 36450 | 36400 | 843 |
| 411 | 20240613 | 114800 | 4599614400 | 36450 | 36400 | 36500 | 36400 | 319 |
| 412 | 20240613 | 114700 | 4587987200 | 36450 | 36450 | 36500 | 36450 | 487 |
| 413 | 20240613 | 114600 | 4570221050 | 36450 | 36450 | 36450 | 36450 | 43 |
| 414 | 20240613 | 114500 | 4568653700 | 36500 | 36450 | 36500 | 36400 | 334 |
| 415 | 20240613 | 114400 | 4556476600 | 36450 | 36450 | 36500 | 36450 | 290 |
| 416 | 20240613 | 114300 | 4545902950 | 36500 | 36450 | 36500 | 36450 | 36 |
| 417 | 20240613 | 114200 | 4544589200 | 36450 | 36500 | 36500 | 36450 | 92 |
| 418 | 20240613 | 114100 | 4541231650 | 36550 | 36450 | 36550 | 36450 | 97 |
| 419 | 20240613 | 114000 | 4537691400 | 36450 | 36500 | 36500 | 36450 | 349 |
| 420 | 20240613 | 113900 | 4524953300 | 36500 | 36500 | 36550 | 36450 | 483 |
| 421 | 20240613 | 113800 | 4507328000 | 36500 | 36550 | 36550 | 36500 | 102 |
| 422 | 20240613 | 113700 | 4503600000 | 36500 | 36650 | 36650 | 36500 | 539 |
| 423 | 20240613 | 113600 | 4483879150 | 36650 | 36650 | 36650 | 36600 | 174 |
| 424 | 20240613 | 113500 | 4477503450 | 36600 | 36600 | 36600 | 36600 | 130 |
| 425 | 20240613 | 113400 | 4472745450 | 36600 | 36650 | 36700 | 36600 | 363 |
| 426 | 20240613 | 113300 | 4459437750 | 36650 | 36650 | 36700 | 36650 | 56 |
| 427 | 20240613 | 113200 | 4457383800 | 36650 | 36650 | 36700 | 36650 | 73 |
| 428 | 20240613 | 113100 | 4454705100 | 36650 | 36650 | 36700 | 36600 | 123 |
| 429 | 20240613 | 113000 | 4450196350 | 36700 | 36600 | 36700 | 36600 | 317 |
| 430 | 20240613 | 112900 | 4438579950 | 36600 | 36600 | 36700 | 36600 | 83 |
| 431 | 20240613 | 112800 | 4435538000 | 36600 | 36700 | 36700 | 36600 | 278 |
| 432 | 20240613 | 112700 | 4425343500 | 36600 | 36600 | 36700 | 36600 | 174 |
| 433 | 20240613 | 112600 | 4418963550 | 36600 | 36650 | 36650 | 36600 | 140 |
| 434 | 20240613 | 112500 | 4413835450 | 36650 | 36700 | 36700 | 36600 | 486 |
| 435 | 20240613 | 112400 | 4396022100 | 36650 | 36650 | 36700 | 36650 | 231 |
| 436 | 20240613 | 112300 | 4387544600 | 36700 | 36650 | 36700 | 36650 | 94 |
| 437 | 20240613 | 112200 | 4384097450 | 36700 | 36650 | 36700 | 36650 | 152 |
| 438 | 20240613 | 112100 | 4378520000 | 36650 | 36700 | 36700 | 36650 | 462 |
| 439 | 20240613 | 112000 | 4361565350 | 36650 | 36650 | 36700 | 36650 | 177 |
| 440 | 20240613 | 111900 | 4355070100 | 36700 | 36650 | 36700 | 36650 | 87 |
| 441 | 20240613 | 111800 | 4351878250 | 36650 | 36600 | 36700 | 36600 | 108 |
| 442 | 20240613 | 111700 | 4347920400 | 36650 | 36650 | 36700 | 36650 | 557 |
| 443 | 20240613 | 111600 | 4327497550 | 36650 | 36550 | 36650 | 36550 | 208 |
| 444 | 20240613 | 111500 | 4319874650 | 36550 | 36550 | 36700 | 36550 | 118 |
| 445 | 20240613 | 111400 | 4315556200 | 36600 | 36550 | 36650 | 36550 | 782 |
| 446 | 20240613 | 111300 | 4286923450 | 36550 | 36550 | 36550 | 36550 | 18 |
| 447 | 20240613 | 111200 | 4286265550 | 36600 | 36450 | 36600 | 36450 | 191 |
| 448 | 20240613 | 111100 | 4279277600 | 36600 | 36550 | 36600 | 36500 | 229 |
| 449 | 20240613 | 111000 | 4270914750 | 36550 | 36550 | 36550 | 36450 | 348 |
| 450 | 20240613 | 110900 | 4258197850 | 36450 | 36500 | 36550 | 36450 | 447 |
| 451 | 20240613 | 110800 | 4241876850 | 36500 | 36550 | 36550 | 36500 | 926 |
| 452 | 20240613 | 110700 | 4208033800 | 36550 | 36650 | 36650 | 36550 | 423 |
| 453 | 20240613 | 110600 | 4192544500 | 36650 | 36700 | 36700 | 36650 | 128 |
| 454 | 20240613 | 110500 | 4187847500 | 36700 | 36800 | 36800 | 36700 | 186 |
| 455 | 20240613 | 110400 | 4181020600 | 36800 | 36800 | 36800 | 36700 | 3043 |
| 456 | 20240613 | 110300 | 4069181900 | 36800 | 36750 | 36800 | 36750 | 206 |
| 457 | 20240613 | 110200 | 4061601300 | 36800 | 36750 | 36800 | 36750 | 107 |
| 458 | 20240613 | 110100 | 4057665100 | 36750 | 36800 | 36800 | 36750 | 253 |
| 459 | 20240613 | 110000 | 4048354950 | 36800 | 36750 | 36900 | 36750 | 1865 |
| 460 | 20240613 | 105900 | 3979607500 | 36800 | 36800 | 36800 | 36750 | 616 |
| 461 | 20240613 | 105800 | 3956941050 | 36800 | 36700 | 36800 | 36700 | 249 |
| 462 | 20240613 | 105700 | 3947786650 | 36700 | 36650 | 36700 | 36600 | 268 |
| 463 | 20240613 | 105600 | 3937960750 | 36600 | 36700 | 36750 | 36600 | 540 |
| 464 | 20240613 | 105500 | 3918164000 | 36700 | 36650 | 36700 | 36650 | 168 |
| 465 | 20240613 | 105400 | 3911998650 | 36650 | 36750 | 36800 | 36650 | 813 |
| 466 | 20240613 | 105300 | 3882139200 | 36850 | 36850 | 36850 | 36750 | 934 |
| 467 | 20240613 | 105200 | 3847744850 | 36850 | 36800 | 36850 | 36700 | 590 |
| 468 | 20240613 | 105100 | 3826047450 | 36850 | 36600 | 36850 | 36600 | 1009 |
| 469 | 20240613 | 105000 | 3788968700 | 36600 | 36700 | 36700 | 36600 | 720 |
| 470 | 20240613 | 104900 | 3762569450 | 36700 | 36700 | 36750 | 36650 | 701 |
| 471 | 20240613 | 104800 | 3736845700 | 36700 | 36850 | 36850 | 36700 | 1310 |
| 472 | 20240613 | 104700 | 3688637900 | 36900 | 36850 | 36900 | 36800 | 1952 |
| 473 | 20240613 | 104600 | 3616725650 | 36850 | 36850 | 36850 | 36800 | 1043 |
| 474 | 20240613 | 104500 | 3578292850 | 36800 | 36800 | 36850 | 36750 | 902 |
| 475 | 20240613 | 104400 | 3545102400 | 36800 | 36800 | 36850 | 36800 | 975 |
| 476 | 20240613 | 104300 | 3509202300 | 36850 | 36800 | 36850 | 36800 | 573 |
| 477 | 20240613 | 104200 | 3488101950 | 36800 | 36700 | 36800 | 36700 | 1794 |
| 478 | 20240613 | 104100 | 3422154900 | 36700 | 36750 | 36750 | 36700 | 1027 |
| 479 | 20240613 | 104000 | 3384428650 | 36750 | 36650 | 36750 | 36650 | 1784 |
| 480 | 20240613 | 103900 | 3318927550 | 36700 | 36650 | 36700 | 36550 | 1320 |
| 481 | 20240613 | 103800 | 3270569350 | 36650 | 36600 | 36650 | 36550 | 1078 |
| 482 | 20240613 | 103700 | 3231114050 | 36650 | 36600 | 36650 | 36600 | 109 |
| 483 | 20240613 | 103600 | 3227119450 | 36650 | 36600 | 36650 | 36600 | 290 |
| 484 | 20240613 | 103500 | 3216499650 | 36600 | 36600 | 36650 | 36600 | 177 |
| 485 | 20240613 | 103400 | 3210018500 | 36600 | 36600 | 36600 | 36550 | 163 |
| 486 | 20240613 | 103300 | 3204054800 | 36600 | 36600 | 36650 | 36500 | 355 |
| 487 | 20240613 | 103200 | 3191065950 | 36600 | 36600 | 36650 | 36600 | 524 |
| 488 | 20240613 | 103100 | 3171881550 | 36600 | 36600 | 36650 | 36600 | 495 |
| 489 | 20240613 | 103000 | 3153752450 | 36550 | 36550 | 36600 | 36550 | 459 |
| 490 | 20240613 | 102900 | 3136953200 | 36600 | 36550 | 36600 | 36550 | 376 |
| 491 | 20240613 | 102800 | 3123195350 | 36550 | 36550 | 36600 | 36550 | 116 |
| 492 | 20240613 | 102700 | 3118950200 | 36600 | 36600 | 36650 | 36500 | 890 |
| 493 | 20240613 | 102600 | 3086381800 | 36650 | 36600 | 36700 | 36600 | 2502 |
| 494 | 20240613 | 102500 | 2994681550 | 36650 | 36550 | 36650 | 36550 | 223 |
| 495 | 20240613 | 102400 | 2986509050 | 36600 | 36550 | 36650 | 36550 | 871 |
| 496 | 20240613 | 102300 | 2954630500 | 36550 | 36550 | 36600 | 36500 | 691 |
| 497 | 20240613 | 102200 | 2929361300 | 36550 | 36500 | 36550 | 36450 | 295 |
| 498 | 20240613 | 102100 | 2918592900 | 36500 | 36450 | 36550 | 36450 | 620 |
| 499 | 20240613 | 102000 | 2895957900 | 36500 | 36450 | 36550 | 36450 | 318 |
| 500 | 20240613 | 101900 | 2884346950 | 36500 | 36450 | 36500 | 36450 | 248 |
| 501 | 20240613 | 101800 | 2875301850 | 36450 | 36400 | 36450 | 36350 | 685 |
| 502 | 20240613 | 101700 | 2850368100 | 36450 | 36350 | 36450 | 36350 | 323 |
| 503 | 20240613 | 101600 | 2838618550 | 36350 | 36350 | 36350 | 36300 | 167 |
| 504 | 20240613 | 101500 | 2832548150 | 36350 | 36300 | 36350 | 36300 | 174 |
| 505 | 20240613 | 101400 | 2826224450 | 36350 | 36450 | 36450 | 36300 | 2017 |
| 506 | 20240613 | 101300 | 2752865550 | 36400 | 36450 | 36500 | 36400 | 335 |
| 507 | 20240613 | 101200 | 2740653750 | 36500 | 36400 | 36500 | 36350 | 441 |
| 508 | 20240613 | 101100 | 2724596000 | 36400 | 36350 | 36400 | 36350 | 149 |
| 509 | 20240613 | 101000 | 2719172700 | 36350 | 36450 | 36450 | 36350 | 746 |
| 510 | 20240613 | 100900 | 2692025300 | 36450 | 36500 | 36550 | 36400 | 338 |
| 511 | 20240613 | 100800 | 2679700950 | 36500 | 36500 | 36500 | 36450 | 706 |
| 512 | 20240613 | 100700 | 2653934200 | 36500 | 36450 | 36500 | 36450 | 417 |
| 513 | 20240613 | 100600 | 2638729200 | 36450 | 36450 | 36500 | 36400 | 606 |
| 514 | 20240613 | 100500 | 2616633150 | 36450 | 36400 | 36500 | 36400 | 468 |
| 515 | 20240613 | 100400 | 2599587400 | 36350 | 36450 | 36450 | 36350 | 835 |
| 516 | 20240613 | 100300 | 2569165250 | 36450 | 36450 | 36450 | 36400 | 222 |
| 517 | 20240613 | 100200 | 2561073400 | 36450 | 36450 | 36450 | 36400 | 304 |
| 518 | 20240613 | 100100 | 2549993900 | 36400 | 36450 | 36450 | 36400 | 992 |
| 519 | 20240613 | 100000 | 2513843350 | 36450 | 36350 | 36450 | 36350 | 1098 |
| 520 | 20240613 | 095900 | 2473890050 | 36350 | 36300 | 36350 | 36300 | 828 |
| 521 | 20240613 | 095800 | 2443802050 | 36350 | 36300 | 36350 | 36300 | 166 |
| 522 | 20240613 | 095700 | 2437770050 | 36300 | 36400 | 36400 | 36200 | 3405 |
| 523 | 20240613 | 095600 | 2314302000 | 36400 | 36250 | 36400 | 36250 | 1076 |
| 524 | 20240613 | 095500 | 2275258400 | 36250 | 36200 | 36350 | 36200 | 2411 |
| 525 | 20240613 | 095400 | 2187829350 | 36200 | 36250 | 36250 | 36200 | 191 |
| 526 | 20240613 | 095300 | 2180905700 | 36200 | 36300 | 36300 | 36150 | 79 |
| 527 | 20240613 | 095200 | 2178038250 | 36300 | 36100 | 36300 | 36100 | 696 |
| 528 | 20240613 | 095100 | 2152849800 | 36150 | 36150 | 36150 | 36100 | 329 |
| 529 | 20240613 | 095000 | 2140957600 | 36100 | 36200 | 36250 | 36100 | 1053 |
| 530 | 20240613 | 094900 | 2102899200 | 36200 | 36250 | 36250 | 36200 | 120 |
| 531 | 20240613 | 094800 | 2098549600 | 36250 | 36250 | 36300 | 36250 | 406 |
| 532 | 20240613 | 094700 | 2083829600 | 36250 | 36250 | 36350 | 36200 | 618 |
| 533 | 20240613 | 094600 | 2061419350 | 36200 | 36200 | 36250 | 36200 | 332 |
| 534 | 20240613 | 094500 | 2049388450 | 36200 | 36250 | 36250 | 36200 | 474 |
| 535 | 20240613 | 094400 | 2032211600 | 36300 | 36350 | 36350 | 36250 | 581 |
| 536 | 20240613 | 094300 | 2011121250 | 36300 | 36350 | 36450 | 36300 | 611 |
| 537 | 20240613 | 094200 | 1988888950 | 36300 | 36350 | 36400 | 36300 | 863 |
| 538 | 20240613 | 094100 | 1957516300 | 36350 | 36300 | 36350 | 36250 | 770 |
| 539 | 20240613 | 094000 | 1929562950 | 36300 | 36300 | 36300 | 36250 | 215 |
| 540 | 20240613 | 093900 | 1921759100 | 36250 | 36150 | 36300 | 36150 | 72 |
| 541 | 20240613 | 093800 | 1919147750 | 36300 | 36100 | 36300 | 36100 | 632 |
| 542 | 20240613 | 093700 | 1896281900 | 36100 | 36100 | 36100 | 36100 | 93 |
| 543 | 20240613 | 093600 | 1892924600 | 36150 | 36000 | 36150 | 36000 | 723 |
| 544 | 20240613 | 093500 | 1866865500 | 36000 | 36050 | 36050 | 35950 | 1239 |
| 545 | 20240613 | 093400 | 1822262450 | 36050 | 36150 | 36150 | 36050 | 279 |
| 546 | 20240613 | 093300 | 1812190600 | 36100 | 36150 | 36150 | 36050 | 304 |
| 547 | 20240613 | 093200 | 1801214450 | 36100 | 36200 | 36200 | 36100 | 457 |
| 548 | 20240613 | 093100 | 1784689300 | 36200 | 36250 | 36300 | 36200 | 861 |
| 549 | 20240613 | 093000 | 1753483300 | 36250 | 36400 | 36400 | 36250 | 678 |
| 550 | 20240613 | 092900 | 1728889700 | 36350 | 36250 | 36350 | 36250 | 678 |
| 551 | 20240613 | 092800 | 1704250100 | 36300 | 36250 | 36350 | 36250 | 190 |
| 552 | 20240613 | 092700 | 1697355550 | 36250 | 36200 | 36400 | 36200 | 643 |
| 553 | 20240613 | 092600 | 1674024550 | 36250 | 36250 | 36250 | 36200 | 201 |
| 554 | 20240613 | 092500 | 1666742450 | 36250 | 36350 | 36350 | 36250 | 226 |
| 555 | 20240613 | 092400 | 1658547300 | 36300 | 36400 | 36400 | 36100 | 1861 |
| 556 | 20240613 | 092300 | 1591110450 | 36350 | 36300 | 36400 | 36250 | 830 |
| 557 | 20240613 | 092200 | 1560975150 | 36300 | 36050 | 36300 | 36050 | 763 |
| 558 | 20240613 | 092100 | 1533387400 | 36050 | 36100 | 36100 | 35950 | 628 |
| 559 | 20240613 | 092000 | 1510742100 | 36050 | 35900 | 36050 | 35750 | 1573 |
| 560 | 20240613 | 091900 | 1454247900 | 35900 | 36000 | 36000 | 35900 | 503 |
| 561 | 20240613 | 091800 | 1436158150 | 36000 | 36100 | 36100 | 35900 | 836 |
| 562 | 20240613 | 091700 | 1406047600 | 36100 | 36050 | 36100 | 36000 | 641 |
| 563 | 20240613 | 091600 | 1382934150 | 36000 | 35750 | 36100 | 35700 | 3870 |
| 564 | 20240613 | 091500 | 1243777600 | 35900 | 35600 | 35900 | 35600 | 1856 |
| 565 | 20240613 | 091400 | 1177431200 | 35600 | 35650 | 35750 | 35600 | 1202 |
| 566 | 20240613 | 091300 | 1134584050 | 35650 | 35650 | 35750 | 35650 | 378 |
| 567 | 20240613 | 091200 | 1121102150 | 35700 | 35800 | 35800 | 35600 | 3212 |
| 568 | 20240613 | 091100 | 1006428150 | 35800 | 35900 | 35950 | 35750 | 1892 |
| 569 | 20240613 | 091000 | 938635000 | 35900 | 35900 | 36050 | 35900 | 462 |
| 570 | 20240613 | 090900 | 922032400 | 35900 | 36000 | 36450 | 35800 | 3470 |
| 571 | 20240613 | 090800 | 797452750 | 36000 | 36150 | 36150 | 36000 | 3247 |
| 572 | 20240613 | 090700 | 680380150 | 36100 | 36150 | 36250 | 36100 | 693 |
| 573 | 20240613 | 090600 | 655352450 | 36150 | 36200 | 36350 | 36150 | 1400 |
| 574 | 20240613 | 090500 | 604687750 | 36250 | 36500 | 36500 | 36200 | 1775 |
| 575 | 20240613 | 090400 | 540285400 | 36500 | 36300 | 36550 | 36300 | 1176 |
| 576 | 20240613 | 090300 | 497436100 | 36400 | 36300 | 36400 | 36300 | 2818 |
| 577 | 20240613 | 090200 | 395090000 | 36300 | 36200 | 36300 | 36150 | 771 |
| 578 | 20240613 | 090100 | 367162900 | 36150 | 36550 | 36700 | 36150 | 5881 |
| 579 | 20240613 | 090000 | 153024900 | 36650 | 36600 | 36650 | 36500 | 4182 |