34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240610 | 192200 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 5655 |
| 3 | 20240610 | 192100 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 4 | 20240610 | 192000 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 5 | 20240610 | 191900 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 6 | 20240610 | 191800 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 7 | 20240610 | 191700 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 8 | 20240610 | 191600 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 9 | 20240610 | 191500 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 10 | 20240610 | 191400 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 11 | 20240610 | 191300 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 12 | 20240610 | 191200 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 13 | 20240610 | 191100 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 14 | 20240610 | 191000 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 15 | 20240610 | 190900 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 16 | 20240610 | 190800 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 17 | 20240610 | 190700 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 18 | 20240610 | 190600 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 19 | 20240610 | 190500 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 20 | 20240610 | 190400 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 21 | 20240610 | 190300 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 22 | 20240610 | 190200 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 23 | 20240610 | 190100 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 24 | 20240610 | 190000 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 25 | 20240610 | 185900 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 26 | 20240610 | 185800 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 27 | 20240610 | 185700 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 28 | 20240610 | 185600 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 29 | 20240610 | 185500 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 30 | 20240610 | 185400 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 31 | 20240610 | 185300 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 32 | 20240610 | 185200 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 5655 |
| 33 | 20240610 | 185100 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 34 | 20240610 | 185000 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 35 | 20240610 | 184900 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 36 | 20240610 | 184800 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 37 | 20240610 | 184700 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 38 | 20240610 | 184600 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 39 | 20240610 | 184500 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 40 | 20240610 | 184400 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 41 | 20240610 | 184300 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 42 | 20240610 | 184200 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 43 | 20240610 | 184100 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 44 | 20240610 | 184000 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 45 | 20240610 | 183900 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 46 | 20240610 | 183800 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 47 | 20240610 | 183700 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 48 | 20240610 | 183600 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 49 | 20240610 | 183500 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 50 | 20240610 | 183400 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 51 | 20240610 | 183300 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 52 | 20240610 | 183200 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 53 | 20240610 | 183100 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 54 | 20240610 | 183000 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 55 | 20240610 | 182900 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 56 | 20240610 | 182800 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 57 | 20240610 | 182700 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 58 | 20240610 | 182600 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 59 | 20240610 | 182500 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 60 | 20240610 | 182400 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 61 | 20240610 | 182300 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 62 | 20240610 | 182200 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 5655 |
| 63 | 20240610 | 182100 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 64 | 20240610 | 182000 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 65 | 20240610 | 181900 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 66 | 20240610 | 181800 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 67 | 20240610 | 181700 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 68 | 20240610 | 181600 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 69 | 20240610 | 181500 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 70 | 20240610 | 181400 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 71 | 20240610 | 181300 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 72 | 20240610 | 181200 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 73 | 20240610 | 181100 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 74 | 20240610 | 181000 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 75 | 20240610 | 180900 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 76 | 20240610 | 180800 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 77 | 20240610 | 180700 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 78 | 20240610 | 180600 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 79 | 20240610 | 180500 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 80 | 20240610 | 180400 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 81 | 20240610 | 180300 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 82 | 20240610 | 180200 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 83 | 20240610 | 180100 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 84 | 20240610 | 180000 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 85 | 20240610 | 175900 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 86 | 20240610 | 175800 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 87 | 20240610 | 175700 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 88 | 20240610 | 175600 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 89 | 20240610 | 175500 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 90 | 20240610 | 175400 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 91 | 20240610 | 175300 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 92 | 20240610 | 175200 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 5655 |
| 93 | 20240610 | 175100 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 94 | 20240610 | 175000 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 95 | 20240610 | 174900 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 96 | 20240610 | 174800 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 97 | 20240610 | 174700 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 98 | 20240610 | 174600 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 99 | 20240610 | 174500 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 100 | 20240610 | 174400 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 101 | 20240610 | 174300 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 102 | 20240610 | 174200 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 103 | 20240610 | 174100 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 104 | 20240610 | 174000 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 105 | 20240610 | 173900 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 106 | 20240610 | 173800 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 107 | 20240610 | 173700 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 108 | 20240610 | 173600 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 109 | 20240610 | 173500 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 110 | 20240610 | 173400 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 111 | 20240610 | 173300 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 112 | 20240610 | 173200 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 113 | 20240610 | 173100 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 114 | 20240610 | 173000 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 115 | 20240610 | 172900 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 116 | 20240610 | 172800 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 117 | 20240610 | 172700 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 118 | 20240610 | 172600 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 119 | 20240610 | 172500 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 120 | 20240610 | 172400 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 121 | 20240610 | 172300 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 122 | 20240610 | 172200 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 5655 |
| 123 | 20240610 | 172100 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 124 | 20240610 | 172000 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 125 | 20240610 | 171900 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 126 | 20240610 | 171800 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 127 | 20240610 | 171700 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 128 | 20240610 | 171600 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 129 | 20240610 | 171500 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 130 | 20240610 | 171400 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 131 | 20240610 | 171300 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 132 | 20240610 | 171200 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 133 | 20240610 | 171100 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 134 | 20240610 | 171000 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 135 | 20240610 | 170900 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 136 | 20240610 | 170800 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 137 | 20240610 | 170700 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 138 | 20240610 | 170600 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 139 | 20240610 | 170500 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 140 | 20240610 | 170400 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 141 | 20240610 | 170300 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 142 | 20240610 | 170200 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 143 | 20240610 | 170100 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 144 | 20240610 | 170000 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 145 | 20240610 | 165900 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 146 | 20240610 | 165800 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 147 | 20240610 | 165700 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 148 | 20240610 | 165600 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 149 | 20240610 | 165500 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 150 | 20240610 | 165400 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 151 | 20240610 | 165300 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 152 | 20240610 | 165200 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 5655 |
| 153 | 20240610 | 165100 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 154 | 20240610 | 165000 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 155 | 20240610 | 164900 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 156 | 20240610 | 164800 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 157 | 20240610 | 164700 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 158 | 20240610 | 164600 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 159 | 20240610 | 164500 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 160 | 20240610 | 164400 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 161 | 20240610 | 164300 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 162 | 20240610 | 164200 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 163 | 20240610 | 164100 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 164 | 20240610 | 164000 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 165 | 20240610 | 163900 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 166 | 20240610 | 163800 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 167 | 20240610 | 163700 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 168 | 20240610 | 163600 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 169 | 20240610 | 163500 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 170 | 20240610 | 163400 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 171 | 20240610 | 163300 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 172 | 20240610 | 163200 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 173 | 20240610 | 163100 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 174 | 20240610 | 163000 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 175 | 20240610 | 162900 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 176 | 20240610 | 162800 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 177 | 20240610 | 162700 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 178 | 20240610 | 162600 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 179 | 20240610 | 162500 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 180 | 20240610 | 162400 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 181 | 20240610 | 162300 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 182 | 20240610 | 162200 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 5655 |
| 183 | 20240610 | 162100 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 184 | 20240610 | 162000 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 185 | 20240610 | 161900 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 186 | 20240610 | 161800 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 187 | 20240610 | 161700 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 188 | 20240610 | 161600 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 189 | 20240610 | 161500 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 190 | 20240610 | 161400 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 191 | 20240610 | 161300 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 192 | 20240610 | 161200 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 193 | 20240610 | 161100 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 194 | 20240610 | 161000 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 195 | 20240610 | 160900 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 196 | 20240610 | 160800 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 197 | 20240610 | 160700 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 198 | 20240610 | 160600 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 199 | 20240610 | 160500 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 200 | 20240610 | 160400 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 201 | 20240610 | 160300 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 202 | 20240610 | 160200 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 203 | 20240610 | 160100 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 204 | 20240610 | 160000 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 205 | 20240610 | 155900 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 206 | 20240610 | 155800 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 207 | 20240610 | 155700 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 208 | 20240610 | 155600 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 209 | 20240610 | 155500 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 210 | 20240610 | 155400 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 211 | 20240610 | 155300 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 212 | 20240610 | 155200 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 5655 |
| 213 | 20240610 | 155100 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 214 | 20240610 | 155000 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 215 | 20240610 | 154900 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 216 | 20240610 | 154800 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 217 | 20240610 | 154700 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 218 | 20240610 | 154600 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 219 | 20240610 | 154500 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 220 | 20240610 | 154400 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 221 | 20240610 | 154300 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 222 | 20240610 | 154200 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 223 | 20240610 | 154100 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 224 | 20240610 | 154000 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 225 | 20240610 | 153900 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 226 | 20240610 | 153800 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 227 | 20240610 | 153700 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 228 | 20240610 | 153600 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 229 | 20240610 | 153500 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 230 | 20240610 | 153400 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 231 | 20240610 | 153300 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 232 | 20240610 | 153200 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 233 | 20240610 | 153100 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 234 | 20240610 | 153000 | 11298897050 | 34100 | 34100 | 34100 | 34100 | 5655 |
| 235 | 20240610 | 152900 | 11106061550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 236 | 20240610 | 152800 | 11106061550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 237 | 20240610 | 152700 | 11106061550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 238 | 20240610 | 152600 | 11106061550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 239 | 20240610 | 152500 | 11106061550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 240 | 20240610 | 152400 | 11106061550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 241 | 20240610 | 152300 | 11106061550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 242 | 20240610 | 152200 | 11106061550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 243 | 20240610 | 152100 | 11106061550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 244 | 20240610 | 152000 | 11106061550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 245 | 20240610 | 151900 | 11106061550 | 34100 | 34150 | 34200 | 34100 | 645 |
| 246 | 20240610 | 151800 | 11084056400 | 34150 | 34150 | 34150 | 34150 | 70 |
| 247 | 20240610 | 151700 | 11081665900 | 34200 | 34150 | 34200 | 34100 | 172 |
| 248 | 20240610 | 151600 | 11075793050 | 34150 | 34150 | 34150 | 34100 | 949 |
| 249 | 20240610 | 151500 | 11043412600 | 34150 | 34150 | 34200 | 34150 | 477 |
| 250 | 20240610 | 151400 | 11027117900 | 34150 | 34150 | 34200 | 34150 | 122 |
| 251 | 20240610 | 151300 | 11022951550 | 34150 | 34150 | 34150 | 34150 | 268 |
| 252 | 20240610 | 151200 | 11013799350 | 34150 | 34150 | 34150 | 34150 | 15 |
| 253 | 20240610 | 151100 | 11013287100 | 34200 | 34150 | 34200 | 34150 | 101 |
| 254 | 20240610 | 151000 | 11009837850 | 34150 | 34150 | 34200 | 34150 | 14 |
| 255 | 20240610 | 150900 | 11009359700 | 34150 | 34150 | 34150 | 34150 | 405 |
| 256 | 20240610 | 150800 | 10995528950 | 34150 | 34200 | 34200 | 34150 | 2268 |
| 257 | 20240610 | 150700 | 10918075400 | 34150 | 34200 | 34200 | 34150 | 123 |
| 258 | 20240610 | 150600 | 10913873900 | 34150 | 34200 | 34250 | 34150 | 1032 |
| 259 | 20240610 | 150500 | 10878581250 | 34200 | 34200 | 34250 | 34200 | 382 |
| 260 | 20240610 | 150400 | 10865509800 | 34200 | 34200 | 34250 | 34200 | 686 |
| 261 | 20240610 | 150300 | 10842047550 | 34200 | 34200 | 34250 | 34200 | 213 |
| 262 | 20240610 | 150200 | 10834761900 | 34200 | 34200 | 34250 | 34200 | 602 |
| 263 | 20240610 | 150100 | 10814171250 | 34250 | 34200 | 34250 | 34200 | 89 |
| 264 | 20240610 | 150000 | 10811125150 | 34250 | 34300 | 34300 | 34200 | 261 |
| 265 | 20240610 | 145900 | 10802184900 | 34300 | 34300 | 34300 | 34250 | 198 |
| 266 | 20240610 | 145800 | 10795400400 | 34250 | 34250 | 34300 | 34250 | 217 |
| 267 | 20240610 | 145700 | 10787965650 | 34250 | 34250 | 34300 | 34250 | 78 |
| 268 | 20240610 | 145600 | 10785290650 | 34300 | 34250 | 34300 | 34250 | 69 |
| 269 | 20240610 | 145500 | 10782924800 | 34250 | 34250 | 34300 | 34250 | 64 |
| 270 | 20240610 | 145400 | 10780730250 | 34250 | 34200 | 34300 | 34200 | 598 |
| 271 | 20240610 | 145300 | 10760246300 | 34250 | 34250 | 34250 | 34200 | 90 |
| 272 | 20240610 | 145200 | 10757163850 | 34200 | 34250 | 34250 | 34200 | 66 |
| 273 | 20240610 | 145100 | 10754903450 | 34250 | 34250 | 34250 | 34200 | 661 |
| 274 | 20240610 | 145000 | 10732274350 | 34200 | 34200 | 34250 | 34200 | 234 |
| 275 | 20240610 | 144900 | 10724269000 | 34200 | 34200 | 34250 | 34200 | 243 |
| 276 | 20240610 | 144800 | 10715955900 | 34250 | 34250 | 34250 | 34200 | 150 |
| 277 | 20240610 | 144700 | 10710821200 | 34200 | 34150 | 34250 | 34150 | 837 |
| 278 | 20240610 | 144600 | 10682200000 | 34150 | 34150 | 34200 | 34150 | 315 |
| 279 | 20240610 | 144500 | 10671440200 | 34200 | 34150 | 34200 | 34150 | 573 |
| 280 | 20240610 | 144400 | 10651857800 | 34150 | 34150 | 34200 | 34150 | 71 |
| 281 | 20240610 | 144300 | 10649430600 | 34200 | 34150 | 34200 | 34100 | 144 |
| 282 | 20240610 | 144200 | 10644510600 | 34150 | 34150 | 34150 | 34100 | 2224 |
| 283 | 20240610 | 144100 | 10568617000 | 34100 | 34200 | 34200 | 34100 | 524 |
| 284 | 20240610 | 144000 | 10550723300 | 34150 | 34200 | 34200 | 34150 | 154 |
| 285 | 20240610 | 143900 | 10545461700 | 34200 | 34200 | 34200 | 34150 | 61 |
| 286 | 20240610 | 143800 | 10543375900 | 34200 | 34200 | 34200 | 34150 | 86 |
| 287 | 20240610 | 143700 | 10540435100 | 34300 | 34200 | 34300 | 34150 | 196 |
| 288 | 20240610 | 143600 | 10533732450 | 34200 | 34300 | 34300 | 34200 | 3563 |
| 289 | 20240610 | 143500 | 10411820100 | 34300 | 34300 | 34300 | 34250 | 87 |
| 290 | 20240610 | 143400 | 10408836050 | 34300 | 34250 | 34350 | 34250 | 782 |
| 291 | 20240610 | 143300 | 10382012800 | 34300 | 34300 | 34300 | 34250 | 184 |
| 292 | 20240610 | 143200 | 10375706300 | 34300 | 34300 | 34350 | 34250 | 320 |
| 293 | 20240610 | 143100 | 10364730300 | 34250 | 34300 | 34300 | 34250 | 1344 |
| 294 | 20240610 | 143000 | 10318695150 | 34250 | 34250 | 34300 | 34250 | 53 |
| 295 | 20240610 | 142900 | 10316877350 | 34300 | 34300 | 34300 | 34250 | 428 |
| 296 | 20240610 | 142800 | 10302205050 | 34350 | 34350 | 34350 | 34300 | 484 |
| 297 | 20240610 | 142700 | 10285597800 | 34350 | 34350 | 34350 | 34300 | 367 |
| 298 | 20240610 | 142600 | 10273005000 | 34350 | 34350 | 34400 | 34300 | 75 |
| 299 | 20240610 | 142500 | 10270427400 | 34400 | 34350 | 34400 | 34350 | 217 |
| 300 | 20240610 | 142400 | 10262970950 | 34350 | 34350 | 34350 | 34300 | 425 |
| 301 | 20240610 | 142300 | 10248372300 | 34350 | 34400 | 34400 | 34350 | 128 |
| 302 | 20240610 | 142200 | 10243973050 | 34350 | 34350 | 34400 | 34350 | 245 |
| 303 | 20240610 | 142100 | 10235554850 | 34350 | 34350 | 34400 | 34300 | 392 |
| 304 | 20240610 | 142000 | 10222092750 | 34350 | 34400 | 34400 | 34300 | 229 |
| 305 | 20240610 | 141900 | 10214217350 | 34400 | 34350 | 34400 | 34350 | 8577 |
| 306 | 20240610 | 141800 | 9919241600 | 34350 | 34350 | 34400 | 34350 | 96 |
| 307 | 20240610 | 141700 | 9915940500 | 34400 | 34350 | 34400 | 34350 | 98 |
| 308 | 20240610 | 141600 | 9912571600 | 34400 | 34350 | 34400 | 34300 | 1094 |
| 309 | 20240610 | 141500 | 9874991000 | 34350 | 34300 | 34350 | 34250 | 63 |
| 310 | 20240610 | 141400 | 9872830300 | 34300 | 34350 | 34350 | 34250 | 730 |
| 311 | 20240610 | 141300 | 9847818700 | 34300 | 34350 | 34350 | 34300 | 156 |
| 312 | 20240610 | 141200 | 9842464350 | 34300 | 34350 | 34350 | 34300 | 68 |
| 313 | 20240610 | 141100 | 9840129350 | 34350 | 34250 | 34350 | 34250 | 329 |
| 314 | 20240610 | 141000 | 9828845400 | 34300 | 34350 | 34350 | 34300 | 140 |
| 315 | 20240610 | 140900 | 9824041250 | 34350 | 34350 | 34350 | 34350 | 50 |
| 316 | 20240610 | 140800 | 9822323750 | 34350 | 34300 | 34350 | 34300 | 80 |
| 317 | 20240610 | 140700 | 9819577250 | 34300 | 34350 | 34350 | 34300 | 1394 |
| 318 | 20240610 | 140600 | 9771756450 | 34350 | 34350 | 34350 | 34350 | 124 |
| 319 | 20240610 | 140500 | 9767497050 | 34350 | 34350 | 34350 | 34300 | 139 |
| 320 | 20240610 | 140400 | 9762724650 | 34350 | 34350 | 34350 | 34300 | 270 |
| 321 | 20240610 | 140300 | 9753461150 | 34350 | 34400 | 34400 | 34350 | 724 |
| 322 | 20240610 | 140200 | 9728588700 | 34400 | 34400 | 34400 | 34350 | 717 |
| 323 | 20240610 | 140100 | 9703956250 | 34350 | 34400 | 34400 | 34350 | 110 |
| 324 | 20240610 | 140000 | 9700175000 | 34400 | 34350 | 34400 | 34300 | 374 |
| 325 | 20240610 | 135900 | 9687332800 | 34400 | 34400 | 34400 | 34350 | 58 |
| 326 | 20240610 | 135800 | 9685337650 | 34350 | 34400 | 34400 | 34350 | 2968 |
| 327 | 20240610 | 135700 | 9583385550 | 34350 | 34400 | 34400 | 34350 | 111 |
| 328 | 20240610 | 135600 | 9579568550 | 34350 | 34400 | 34400 | 34350 | 289 |
| 329 | 20240610 | 135500 | 9569631850 | 34400 | 34400 | 34400 | 34400 | 50 |
| 330 | 20240610 | 135400 | 9567911850 | 34400 | 34400 | 34400 | 34350 | 129 |
| 331 | 20240610 | 135300 | 9563474300 | 34400 | 34400 | 34400 | 34350 | 1049 |
| 332 | 20240610 | 135200 | 9527388750 | 34400 | 34350 | 34400 | 34350 | 260 |
| 333 | 20240610 | 135100 | 9518445900 | 34350 | 34400 | 34400 | 34350 | 588 |
| 334 | 20240610 | 135000 | 9498219650 | 34400 | 34350 | 34400 | 34350 | 208 |
| 335 | 20240610 | 134900 | 9491064750 | 34400 | 34450 | 34450 | 34400 | 1248 |
| 336 | 20240610 | 134800 | 9448101800 | 34450 | 34400 | 34450 | 34400 | 210 |
| 337 | 20240610 | 134700 | 9440871000 | 34400 | 34400 | 34450 | 34400 | 1967 |
| 338 | 20240610 | 134600 | 9373206150 | 34400 | 34400 | 34400 | 34400 | 387 |
| 339 | 20240610 | 134500 | 9359893350 | 34400 | 34350 | 34400 | 34350 | 164 |
| 340 | 20240610 | 134400 | 9354254950 | 34350 | 34400 | 34400 | 34350 | 103 |
| 341 | 20240610 | 134300 | 9350713050 | 34400 | 34400 | 34400 | 34350 | 766 |
| 342 | 20240610 | 134200 | 9324363200 | 34400 | 34350 | 34400 | 34350 | 718 |
| 343 | 20240610 | 134100 | 9299664100 | 34400 | 34350 | 34400 | 34350 | 137 |
| 344 | 20240610 | 134000 | 9294955650 | 34400 | 34350 | 34400 | 34300 | 976 |
| 345 | 20240610 | 133900 | 9261435500 | 34300 | 34350 | 34350 | 34300 | 616 |
| 346 | 20240610 | 133800 | 9240303350 | 34350 | 34300 | 34350 | 34300 | 727 |
| 347 | 20240610 | 133700 | 9215331200 | 34300 | 34250 | 34300 | 34250 | 6385 |
| 348 | 20240610 | 133600 | 8996382600 | 34250 | 34200 | 34250 | 34200 | 360 |
| 349 | 20240610 | 133500 | 8984063100 | 34200 | 34200 | 34200 | 34200 | 125 |
| 350 | 20240610 | 133400 | 8979788100 | 34150 | 34200 | 34200 | 34150 | 49 |
| 351 | 20240610 | 133300 | 8978113350 | 34200 | 34200 | 34200 | 34200 | 189 |
| 352 | 20240610 | 133200 | 8971649550 | 34200 | 34250 | 34250 | 34200 | 473 |
| 353 | 20240610 | 133100 | 8955470750 | 34250 | 34200 | 34250 | 34200 | 229 |
| 354 | 20240610 | 133000 | 8947637850 | 34250 | 34250 | 34250 | 34200 | 266 |
| 355 | 20240610 | 132900 | 8938538450 | 34200 | 34250 | 34250 | 34200 | 110 |
| 356 | 20240610 | 132800 | 8934771050 | 34200 | 34300 | 34300 | 34200 | 175 |
| 357 | 20240610 | 132700 | 8928783850 | 34300 | 34250 | 34300 | 34250 | 104 |
| 358 | 20240610 | 132600 | 8925220600 | 34250 | 34150 | 34250 | 34150 | 2573 |
| 359 | 20240610 | 132500 | 8837153600 | 34200 | 34150 | 34200 | 34150 | 927 |
| 360 | 20240610 | 132400 | 8805458350 | 34150 | 34150 | 34200 | 34150 | 154 |
| 361 | 20240610 | 132300 | 8800198150 | 34150 | 34150 | 34150 | 34150 | 22 |
| 362 | 20240610 | 132200 | 8799446850 | 34150 | 34150 | 34150 | 34150 | 72 |
| 363 | 20240610 | 132100 | 8796988050 | 34150 | 34150 | 34150 | 34100 | 217 |
| 364 | 20240610 | 132000 | 8789580000 | 34150 | 34150 | 34150 | 34150 | 234 |
| 365 | 20240610 | 131900 | 8781588900 | 34150 | 34150 | 34150 | 34150 | 215 |
| 366 | 20240610 | 131800 | 8774246650 | 34100 | 34200 | 34200 | 34100 | 203 |
| 367 | 20240610 | 131700 | 8767320050 | 34150 | 34200 | 34200 | 34150 | 406 |
| 368 | 20240610 | 131600 | 8753453900 | 34200 | 34150 | 34200 | 34150 | 179 |
| 369 | 20240610 | 131500 | 8747339750 | 34150 | 34150 | 34200 | 34150 | 92 |
| 370 | 20240610 | 131400 | 8744196850 | 34150 | 34150 | 34200 | 34150 | 41 |
| 371 | 20240610 | 131300 | 8742795000 | 34200 | 34200 | 34200 | 34150 | 507 |
| 372 | 20240610 | 131200 | 8725456350 | 34250 | 34300 | 34300 | 34200 | 412 |
| 373 | 20240610 | 131100 | 8711353400 | 34250 | 34250 | 34300 | 34250 | 550 |
| 374 | 20240610 | 131000 | 8692514500 | 34250 | 34150 | 34250 | 34150 | 584 |
| 375 | 20240610 | 130900 | 8672516200 | 34200 | 34200 | 34200 | 34200 | 361 |
| 376 | 20240610 | 130800 | 8660170000 | 34150 | 34200 | 34250 | 34150 | 275 |
| 377 | 20240610 | 130700 | 8650767300 | 34250 | 34200 | 34250 | 34200 | 245 |
| 378 | 20240610 | 130600 | 8642384200 | 34200 | 34150 | 34200 | 34150 | 23 |
| 379 | 20240610 | 130500 | 8641597650 | 34150 | 34250 | 34250 | 34150 | 813 |
| 380 | 20240610 | 130400 | 8613806850 | 34250 | 34200 | 34300 | 34200 | 240 |
| 381 | 20240610 | 130300 | 8605585800 | 34300 | 34250 | 34300 | 34150 | 2771 |
| 382 | 20240610 | 130200 | 8510657700 | 34200 | 34100 | 34250 | 34100 | 616 |
| 383 | 20240610 | 130100 | 8489624350 | 34050 | 34050 | 34100 | 34050 | 131 |
| 384 | 20240610 | 130000 | 8485162700 | 34050 | 34050 | 34100 | 34050 | 502 |
| 385 | 20240610 | 125900 | 8468067500 | 34100 | 34000 | 34200 | 34000 | 2257 |
| 386 | 20240610 | 125800 | 8391055750 | 34200 | 34000 | 34200 | 33950 | 10269 |
| 387 | 20240610 | 125700 | 8041535900 | 34050 | 33900 | 34050 | 33900 | 3414 |
| 388 | 20240610 | 125600 | 7925523650 | 33900 | 33850 | 33950 | 33850 | 298 |
| 389 | 20240610 | 125500 | 7915424800 | 33900 | 33850 | 33900 | 33850 | 82 |
| 390 | 20240610 | 125400 | 7912648000 | 33900 | 33900 | 33900 | 33850 | 209 |
| 391 | 20240610 | 125300 | 7905569550 | 33850 | 33900 | 33900 | 33850 | 158 |
| 392 | 20240610 | 125200 | 7900216250 | 33900 | 33900 | 33900 | 33850 | 369 |
| 393 | 20240610 | 125100 | 7887722700 | 33850 | 33850 | 33900 | 33850 | 168 |
| 394 | 20240610 | 125000 | 7882030150 | 33900 | 33900 | 33950 | 33850 | 501 |
| 395 | 20240610 | 124900 | 7865044050 | 33950 | 33900 | 33950 | 33900 | 136 |
| 396 | 20240610 | 124800 | 7860431500 | 33900 | 33950 | 34000 | 33900 | 147 |
| 397 | 20240610 | 124700 | 7855442600 | 33950 | 33900 | 34000 | 33850 | 2098 |
| 398 | 20240610 | 124600 | 7784215550 | 33850 | 33800 | 33900 | 33800 | 323 |
| 399 | 20240610 | 124500 | 7773282000 | 33800 | 33850 | 33850 | 33800 | 293 |
| 400 | 20240610 | 124400 | 7763370750 | 33750 | 33800 | 33850 | 33750 | 62 |
| 401 | 20240610 | 124300 | 7761275050 | 33800 | 33800 | 33850 | 33750 | 214 |
| 402 | 20240610 | 124200 | 7754043600 | 33800 | 33750 | 33800 | 33750 | 226 |
| 403 | 20240610 | 124100 | 7746412350 | 33750 | 33800 | 33800 | 33750 | 99 |
| 404 | 20240610 | 124000 | 7743069750 | 33800 | 33800 | 33850 | 33800 | 163 |
| 405 | 20240610 | 123900 | 7737559250 | 33800 | 33750 | 33800 | 33750 | 235 |
| 406 | 20240610 | 123800 | 7729618100 | 33750 | 33800 | 33800 | 33750 | 219 |
| 407 | 20240610 | 123700 | 7722220750 | 33800 | 33800 | 33800 | 33750 | 130 |
| 408 | 20240610 | 123600 | 7717830050 | 33800 | 33850 | 33850 | 33750 | 104 |
| 409 | 20240610 | 123500 | 7714313800 | 33800 | 33850 | 33900 | 33800 | 320 |
| 410 | 20240610 | 123400 | 7703493000 | 33850 | 33900 | 33950 | 33800 | 194 |
| 411 | 20240610 | 123300 | 7696920050 | 33900 | 33800 | 33900 | 33750 | 1698 |
| 412 | 20240610 | 123200 | 7639450400 | 33850 | 33800 | 33850 | 33800 | 111 |
| 413 | 20240610 | 123100 | 7635696600 | 33800 | 33800 | 33800 | 33750 | 224 |
| 414 | 20240610 | 123000 | 7628130850 | 33750 | 33750 | 33800 | 33750 | 380 |
| 415 | 20240610 | 122900 | 7615299000 | 33750 | 33750 | 33800 | 33750 | 224 |
| 416 | 20240610 | 122800 | 7607737000 | 33750 | 33700 | 33750 | 33700 | 296 |
| 417 | 20240610 | 122700 | 7597760700 | 33700 | 33750 | 33750 | 33700 | 157 |
| 418 | 20240610 | 122600 | 7592465450 | 33750 | 33750 | 33750 | 33700 | 235 |
| 419 | 20240610 | 122500 | 7584544550 | 33750 | 33750 | 33800 | 33700 | 80 |
| 420 | 20240610 | 122400 | 7581844350 | 33800 | 33750 | 33800 | 33750 | 106 |
| 421 | 20240610 | 122300 | 7578265450 | 33750 | 33700 | 33800 | 33700 | 759 |
| 422 | 20240610 | 122200 | 7552637800 | 33700 | 33750 | 33750 | 33700 | 245 |
| 423 | 20240610 | 122100 | 7544380100 | 33750 | 33700 | 33750 | 33700 | 108 |
| 424 | 20240610 | 122000 | 7540739400 | 33750 | 33750 | 33750 | 33750 | 57 |
| 425 | 20240610 | 121900 | 7538815650 | 33800 | 33750 | 33800 | 33700 | 183 |
| 426 | 20240610 | 121800 | 7532642950 | 33800 | 33850 | 33850 | 33750 | 165 |
| 427 | 20240610 | 121700 | 7527067450 | 33850 | 33800 | 33850 | 33750 | 138 |
| 428 | 20240610 | 121600 | 7522404650 | 33750 | 33700 | 33800 | 33700 | 133 |
| 429 | 20240610 | 121500 | 7517916250 | 33750 | 33800 | 33900 | 33750 | 1002 |
| 430 | 20240610 | 121400 | 7484044150 | 33800 | 33650 | 33800 | 33650 | 532 |
| 431 | 20240610 | 121300 | 7466122450 | 33700 | 33750 | 33750 | 33700 | 227 |
| 432 | 20240610 | 121200 | 7458466300 | 33700 | 33650 | 33750 | 33650 | 121 |
| 433 | 20240610 | 121100 | 7454384250 | 33650 | 33750 | 33750 | 33650 | 242 |
| 434 | 20240610 | 121000 | 7446231350 | 33750 | 33750 | 33750 | 33750 | 332 |
| 435 | 20240610 | 120900 | 7435026350 | 33650 | 33750 | 33750 | 33650 | 130 |
| 436 | 20240610 | 120800 | 7430640950 | 33700 | 33750 | 33750 | 33650 | 396 |
| 437 | 20240610 | 120700 | 7417288650 | 33700 | 33600 | 33800 | 33600 | 668 |
| 438 | 20240610 | 120600 | 7394738800 | 33650 | 33650 | 33700 | 33650 | 249 |
| 439 | 20240610 | 120500 | 7386352400 | 33600 | 33700 | 33700 | 33600 | 119 |
| 440 | 20240610 | 120400 | 7382351800 | 33600 | 33600 | 33700 | 33550 | 387 |
| 441 | 20240610 | 120300 | 7369336350 | 33650 | 33600 | 33650 | 33550 | 200 |
| 442 | 20240610 | 120200 | 7362616850 | 33600 | 33600 | 33600 | 33600 | 89 |
| 443 | 20240610 | 120100 | 7359626450 | 33550 | 33650 | 33650 | 33550 | 278 |
| 444 | 20240610 | 120000 | 7350288400 | 33650 | 33650 | 33650 | 33550 | 262 |
| 445 | 20240610 | 115900 | 7341484550 | 33550 | 33600 | 33650 | 33550 | 297 |
| 446 | 20240610 | 115800 | 7331509950 | 33550 | 33650 | 33650 | 33550 | 144 |
| 447 | 20240610 | 115700 | 7326666450 | 33700 | 33600 | 33700 | 33550 | 281 |
| 448 | 20240610 | 115600 | 7317220400 | 33550 | 33600 | 33650 | 33550 | 417 |
| 449 | 20240610 | 115500 | 7303216050 | 33650 | 33550 | 33650 | 33550 | 236 |
| 450 | 20240610 | 115400 | 7295289350 | 33600 | 33550 | 33600 | 33550 | 279 |
| 451 | 20240610 | 115300 | 7285924950 | 33550 | 33550 | 33600 | 33550 | 282 |
| 452 | 20240610 | 115200 | 7276459500 | 33600 | 33550 | 33600 | 33550 | 204 |
| 453 | 20240610 | 115100 | 7269614100 | 33550 | 33650 | 33650 | 33550 | 419 |
| 454 | 20240610 | 115000 | 7255552850 | 33600 | 33550 | 33600 | 33550 | 263 |
| 455 | 20240610 | 114900 | 7246728000 | 33550 | 33600 | 33650 | 33550 | 308 |
| 456 | 20240610 | 114800 | 7236388600 | 33600 | 33550 | 33600 | 33550 | 398 |
| 457 | 20240610 | 114700 | 7223028450 | 33550 | 33550 | 33600 | 33550 | 204 |
| 458 | 20240610 | 114600 | 7216183150 | 33550 | 33550 | 33600 | 33550 | 196 |
| 459 | 20240610 | 114500 | 7209605250 | 33650 | 33550 | 33650 | 33550 | 248 |
| 460 | 20240610 | 114400 | 7201273250 | 33550 | 33600 | 33600 | 33550 | 469 |
| 461 | 20240610 | 114300 | 7185520250 | 33600 | 33600 | 33600 | 33550 | 180 |
| 462 | 20240610 | 114200 | 7179480350 | 33550 | 33650 | 33650 | 33550 | 600 |
| 463 | 20240610 | 114100 | 7159329600 | 33600 | 33650 | 33650 | 33600 | 313 |
| 464 | 20240610 | 114000 | 7148806600 | 33600 | 33600 | 33650 | 33600 | 262 |
| 465 | 20240610 | 113900 | 7140002300 | 33600 | 33650 | 33700 | 33600 | 395 |
| 466 | 20240610 | 113800 | 7126712900 | 33650 | 33650 | 33650 | 33600 | 101 |
| 467 | 20240610 | 113700 | 7123317800 | 33650 | 33650 | 33700 | 33650 | 299 |
| 468 | 20240610 | 113600 | 7113255250 | 33650 | 33700 | 33750 | 33650 | 280 |
| 469 | 20240610 | 113500 | 7103823350 | 33700 | 33650 | 33750 | 33650 | 395 |
| 470 | 20240610 | 113400 | 7090524300 | 33650 | 33650 | 33700 | 33650 | 233 |
| 471 | 20240610 | 113300 | 7082682750 | 33650 | 33700 | 33700 | 33650 | 307 |
| 472 | 20240610 | 113200 | 7072349900 | 33650 | 33700 | 33700 | 33600 | 557 |
| 473 | 20240610 | 113100 | 7053617000 | 33700 | 33600 | 33750 | 33600 | 904 |
| 474 | 20240610 | 113000 | 7023140850 | 33650 | 33600 | 33650 | 33550 | 792 |
| 475 | 20240610 | 112900 | 6996504150 | 33600 | 33550 | 33600 | 33550 | 446 |
| 476 | 20240610 | 112800 | 6981528800 | 33550 | 33550 | 33600 | 33550 | 258 |
| 477 | 20240610 | 112700 | 6972871800 | 33550 | 33550 | 33650 | 33550 | 183 |
| 478 | 20240610 | 112600 | 6966729950 | 33550 | 33600 | 33600 | 33550 | 333 |
| 479 | 20240610 | 112500 | 6955547050 | 33600 | 33550 | 33600 | 33550 | 670 |
| 480 | 20240610 | 112400 | 6933048150 | 33600 | 33550 | 33600 | 33500 | 584 |
| 481 | 20240610 | 112300 | 6913437800 | 33550 | 33600 | 33600 | 33500 | 388 |
| 482 | 20240610 | 112200 | 6900424050 | 33550 | 33550 | 33600 | 33550 | 251 |
| 483 | 20240610 | 112100 | 6892001850 | 33500 | 33500 | 33550 | 33500 | 623 |
| 484 | 20240610 | 112000 | 6871130000 | 33500 | 33500 | 33600 | 33500 | 463 |
| 485 | 20240610 | 111900 | 6855601700 | 33550 | 33550 | 33600 | 33500 | 224 |
| 486 | 20240610 | 111800 | 6848087250 | 33550 | 33550 | 33600 | 33550 | 577 |
| 487 | 20240610 | 111700 | 6828727800 | 33550 | 33550 | 33600 | 33550 | 306 |
| 488 | 20240610 | 111600 | 6818460300 | 33550 | 33500 | 33550 | 33500 | 454 |
| 489 | 20240610 | 111500 | 6803232700 | 33550 | 33550 | 33550 | 33500 | 464 |
| 490 | 20240610 | 111400 | 6787686450 | 33500 | 33500 | 33550 | 33500 | 772 |
| 491 | 20240610 | 111300 | 6761823100 | 33500 | 33500 | 33550 | 33500 | 827 |
| 492 | 20240610 | 111200 | 6734092500 | 33550 | 33500 | 33550 | 33500 | 778 |
| 493 | 20240610 | 111100 | 6708003350 | 33550 | 33500 | 33550 | 33500 | 251 |
| 494 | 20240610 | 111000 | 6699593550 | 33550 | 33550 | 33600 | 33550 | 688 |
| 495 | 20240610 | 110900 | 6676510000 | 33550 | 33550 | 33600 | 33550 | 211 |
| 496 | 20240610 | 110800 | 6669429800 | 33550 | 33550 | 33600 | 33550 | 356 |
| 497 | 20240610 | 110700 | 6657484900 | 33550 | 33650 | 33650 | 33550 | 1419 |
| 498 | 20240610 | 110600 | 6609816950 | 33650 | 33650 | 33650 | 33600 | 1476 |
| 499 | 20240610 | 110500 | 6560220750 | 33600 | 33650 | 33650 | 33600 | 4293 |
| 500 | 20240610 | 110400 | 6415972350 | 33650 | 33600 | 33650 | 33600 | 259 |
| 501 | 20240610 | 110300 | 6407268650 | 33650 | 33600 | 33650 | 33600 | 404 |
| 502 | 20240610 | 110200 | 6393686450 | 33600 | 33550 | 33650 | 33550 | 708 |
| 503 | 20240610 | 110100 | 6369910250 | 33550 | 33550 | 33600 | 33550 | 285 |
| 504 | 20240610 | 110000 | 6360347350 | 33600 | 33550 | 33650 | 33550 | 382 |
| 505 | 20240610 | 105900 | 6347520950 | 33600 | 33550 | 33600 | 33550 | 146 |
| 506 | 20240610 | 105800 | 6342621300 | 33600 | 33600 | 33650 | 33550 | 418 |
| 507 | 20240610 | 105700 | 6328576850 | 33650 | 33650 | 33650 | 33600 | 320 |
| 508 | 20240610 | 105600 | 6317822650 | 33600 | 33600 | 33650 | 33550 | 431 |
| 509 | 20240610 | 105500 | 6303340650 | 33600 | 33600 | 33650 | 33600 | 226 |
| 510 | 20240610 | 105400 | 6295745900 | 33600 | 33600 | 33650 | 33550 | 637 |
| 511 | 20240610 | 105300 | 6274346200 | 33550 | 33550 | 33600 | 33550 | 532 |
| 512 | 20240610 | 105200 | 6256491400 | 33550 | 33550 | 33600 | 33550 | 243 |
| 513 | 20240610 | 105100 | 6248337600 | 33550 | 33550 | 33600 | 33550 | 421 |
| 514 | 20240610 | 105000 | 6234211950 | 33550 | 33550 | 33600 | 33550 | 489 |
| 515 | 20240610 | 104900 | 6217801850 | 33550 | 33550 | 33600 | 33500 | 385 |
| 516 | 20240610 | 104800 | 6204887050 | 33550 | 33600 | 33600 | 33550 | 1144 |
| 517 | 20240610 | 104700 | 6166503600 | 33550 | 33600 | 33600 | 33550 | 478 |
| 518 | 20240610 | 104600 | 6150465450 | 33550 | 33550 | 33600 | 33550 | 550 |
| 519 | 20240610 | 104500 | 6132011750 | 33550 | 33500 | 33600 | 33500 | 655 |
| 520 | 20240610 | 104400 | 6110050800 | 33500 | 33500 | 33550 | 33500 | 1249 |
| 521 | 20240610 | 104300 | 6068205150 | 33500 | 33500 | 33600 | 33500 | 510 |
| 522 | 20240610 | 104200 | 6051106300 | 33500 | 33550 | 33600 | 33500 | 2429 |
| 523 | 20240610 | 104100 | 5969614850 | 33550 | 33600 | 33600 | 33550 | 567 |
| 524 | 20240610 | 104000 | 5950588550 | 33600 | 33600 | 33650 | 33550 | 1668 |
| 525 | 20240610 | 103900 | 5894573400 | 33600 | 33700 | 33700 | 33550 | 2116 |
| 526 | 20240610 | 103800 | 5823478700 | 33650 | 33600 | 33650 | 33600 | 1712 |
| 527 | 20240610 | 103700 | 5765894350 | 33600 | 33600 | 33650 | 33600 | 1535 |
| 528 | 20240610 | 103600 | 5714317200 | 33600 | 33650 | 33700 | 33600 | 3295 |
| 529 | 20240610 | 103500 | 5603461000 | 33650 | 33650 | 33700 | 33650 | 2821 |
| 530 | 20240610 | 103400 | 5508532500 | 33700 | 33650 | 33700 | 33650 | 436 |
| 531 | 20240610 | 103300 | 5493859200 | 33700 | 33650 | 33750 | 33650 | 900 |
| 532 | 20240610 | 103200 | 5463540850 | 33650 | 33700 | 33700 | 33650 | 586 |
| 533 | 20240610 | 103100 | 5443803850 | 33700 | 33700 | 33750 | 33700 | 870 |
| 534 | 20240610 | 103000 | 5414482600 | 33650 | 33700 | 33700 | 33650 | 339 |
| 535 | 20240610 | 102900 | 5403067550 | 33650 | 33650 | 33700 | 33650 | 483 |
| 536 | 20240610 | 102800 | 5386813100 | 33650 | 33700 | 33700 | 33650 | 503 |
| 537 | 20240610 | 102700 | 5369883000 | 33650 | 33650 | 33700 | 33650 | 891 |
| 538 | 20240610 | 102600 | 5339899750 | 33650 | 33700 | 33700 | 33650 | 336 |
| 539 | 20240610 | 102500 | 5328588600 | 33700 | 33700 | 33750 | 33700 | 1132 |
| 540 | 20240610 | 102400 | 5290438950 | 33700 | 33750 | 33750 | 33700 | 462 |
| 541 | 20240610 | 102300 | 5274867800 | 33700 | 33800 | 33800 | 33700 | 790 |
| 542 | 20240610 | 102200 | 5248182450 | 33800 | 33800 | 33850 | 33800 | 851 |
| 543 | 20240610 | 102100 | 5219417050 | 33800 | 33750 | 33850 | 33700 | 1971 |
| 544 | 20240610 | 102000 | 5152830600 | 33750 | 33700 | 33750 | 33700 | 400 |
| 545 | 20240610 | 101900 | 5139349350 | 33700 | 33750 | 33800 | 33700 | 1059 |
| 546 | 20240610 | 101800 | 5103615150 | 33750 | 33750 | 33800 | 33750 | 218 |
| 547 | 20240610 | 101700 | 5096256450 | 33800 | 33750 | 33800 | 33750 | 802 |
| 548 | 20240610 | 101600 | 5069185800 | 33750 | 33750 | 33800 | 33750 | 434 |
| 549 | 20240610 | 101500 | 5054535950 | 33750 | 33750 | 33800 | 33750 | 402 |
| 550 | 20240610 | 101400 | 5040967300 | 33750 | 33750 | 33850 | 33750 | 580 |
| 551 | 20240610 | 101300 | 5021390850 | 33750 | 33900 | 33900 | 33750 | 7496 |
| 552 | 20240610 | 101200 | 4767900000 | 33900 | 33900 | 33900 | 33850 | 630 |
| 553 | 20240610 | 101100 | 4746572300 | 33850 | 33900 | 33900 | 33850 | 370 |
| 554 | 20240610 | 101000 | 4734034050 | 33850 | 33900 | 33900 | 33850 | 748 |
| 555 | 20240610 | 100900 | 4708712350 | 33900 | 33900 | 33950 | 33850 | 3979 |
| 556 | 20240610 | 100800 | 4573835900 | 33950 | 33900 | 33950 | 33900 | 218 |
| 557 | 20240610 | 100700 | 4566444550 | 33900 | 33900 | 33950 | 33900 | 303 |
| 558 | 20240610 | 100600 | 4556171700 | 33900 | 33950 | 33950 | 33900 | 322 |
| 559 | 20240610 | 100500 | 4545249050 | 33950 | 33950 | 34000 | 33900 | 1418 |
| 560 | 20240610 | 100400 | 4497098600 | 33950 | 34000 | 34000 | 33900 | 169 |
| 561 | 20240610 | 100300 | 4491365650 | 33950 | 33950 | 34000 | 33900 | 527 |
| 562 | 20240610 | 100200 | 4473481900 | 33900 | 33900 | 33950 | 33900 | 519 |
| 563 | 20240610 | 100100 | 4455877000 | 33900 | 33900 | 33950 | 33900 | 585 |
| 564 | 20240610 | 100000 | 4436044350 | 33850 | 33900 | 33950 | 33850 | 4274 |
| 565 | 20240610 | 095900 | 4291307150 | 33900 | 33850 | 33950 | 33850 | 639 |
| 566 | 20240610 | 095800 | 4269646100 | 33850 | 33900 | 33950 | 33850 | 2473 |
| 567 | 20240610 | 095700 | 4185810350 | 33950 | 33900 | 33950 | 33900 | 1091 |
| 568 | 20240610 | 095600 | 4148789000 | 33950 | 33950 | 33950 | 33900 | 963 |
| 569 | 20240610 | 095500 | 4116096200 | 33900 | 33950 | 34000 | 33900 | 528 |
| 570 | 20240610 | 095400 | 4098174600 | 33950 | 34000 | 34000 | 33950 | 1976 |
| 571 | 20240610 | 095300 | 4031077150 | 33950 | 33950 | 34000 | 33950 | 335 |
| 572 | 20240610 | 095200 | 4019702150 | 34000 | 34000 | 34050 | 33950 | 890 |
| 573 | 20240610 | 095100 | 3989450550 | 34000 | 33900 | 34000 | 33900 | 2163 |
| 574 | 20240610 | 095000 | 3916121150 | 33900 | 33950 | 33950 | 33900 | 1313 |
| 575 | 20240610 | 094900 | 3871572650 | 33900 | 33900 | 33950 | 33900 | 408 |
| 576 | 20240610 | 094800 | 3857740350 | 33850 | 33900 | 33900 | 33850 | 909 |
| 577 | 20240610 | 094700 | 3826964200 | 33900 | 33900 | 33900 | 33850 | 479 |
| 578 | 20240610 | 094600 | 3810731300 | 33950 | 33850 | 33950 | 33850 | 410 |
| 579 | 20240610 | 094500 | 3796829450 | 33850 | 33950 | 33950 | 33850 | 358 |
| 580 | 20240610 | 094400 | 3784704700 | 33900 | 33900 | 33900 | 33850 | 306 |
| 581 | 20240610 | 094300 | 3774333950 | 33900 | 33900 | 33950 | 33850 | 402 |
| 582 | 20240610 | 094200 | 3760719100 | 33900 | 34000 | 34050 | 33850 | 986 |
| 583 | 20240610 | 094100 | 3727274450 | 34000 | 34000 | 34000 | 33850 | 1719 |
| 584 | 20240610 | 094000 | 3668880200 | 33950 | 33800 | 33950 | 33800 | 597 |
| 585 | 20240610 | 093900 | 3648641100 | 33850 | 33850 | 33850 | 33800 | 257 |
| 586 | 20240610 | 093800 | 3639944600 | 33850 | 33900 | 33900 | 33800 | 657 |
| 587 | 20240610 | 093700 | 3617726750 | 33850 | 33800 | 33900 | 33800 | 399 |
| 588 | 20240610 | 093600 | 3604222100 | 33800 | 33900 | 33900 | 33800 | 480 |
| 589 | 20240610 | 093500 | 3587969850 | 33850 | 33800 | 33850 | 33750 | 500 |
| 590 | 20240610 | 093400 | 3571070650 | 33800 | 33700 | 33800 | 33650 | 856 |
| 591 | 20240610 | 093300 | 3542204550 | 33700 | 33650 | 33750 | 33650 | 2647 |
| 592 | 20240610 | 093200 | 3452965950 | 33650 | 33700 | 33700 | 33650 | 444 |
| 593 | 20240610 | 093100 | 3438020550 | 33700 | 33700 | 33750 | 33650 | 2433 |
| 594 | 20240610 | 093000 | 3356046350 | 33700 | 33650 | 33700 | 33650 | 1066 |
| 595 | 20240610 | 092900 | 3320144450 | 33700 | 33750 | 33750 | 33700 | 2230 |
| 596 | 20240610 | 092800 | 3244990700 | 33700 | 33750 | 33750 | 33700 | 1636 |
| 597 | 20240610 | 092700 | 3189843150 | 33750 | 33800 | 33800 | 33700 | 777 |
| 598 | 20240610 | 092600 | 3163621500 | 33750 | 33800 | 33850 | 33750 | 973 |
| 599 | 20240610 | 092500 | 3130740100 | 33800 | 33750 | 33800 | 33700 | 1473 |
| 600 | 20240610 | 092400 | 3081055250 | 33700 | 33750 | 33800 | 33700 | 3646 |
| 601 | 20240610 | 092300 | 2957994500 | 33750 | 33850 | 33850 | 33650 | 6013 |
| 602 | 20240610 | 092200 | 2755062700 | 33850 | 34000 | 34050 | 33850 | 12920 |
| 603 | 20240610 | 092100 | 2316792350 | 34050 | 34100 | 34150 | 34050 | 2104 |
| 604 | 20240610 | 092000 | 2245135100 | 34050 | 34100 | 34100 | 34050 | 136 |
| 605 | 20240610 | 091900 | 2240500900 | 34100 | 34150 | 34200 | 34050 | 983 |
| 606 | 20240610 | 091800 | 2206975900 | 34150 | 34250 | 34250 | 34050 | 395 |
| 607 | 20240610 | 091700 | 2193488900 | 34050 | 34000 | 34250 | 34000 | 4591 |
| 608 | 20240610 | 091600 | 2036770900 | 34000 | 34050 | 34100 | 34000 | 2710 |
| 609 | 20240610 | 091500 | 1944614100 | 34050 | 34000 | 34100 | 34000 | 358 |
| 610 | 20240610 | 091400 | 1932429050 | 34150 | 34000 | 34150 | 34000 | 1012 |
| 611 | 20240610 | 091300 | 1897947300 | 34050 | 34050 | 34050 | 34000 | 818 |
| 612 | 20240610 | 091200 | 1870096550 | 34000 | 34100 | 34100 | 34000 | 5886 |
| 613 | 20240610 | 091100 | 1669789300 | 34100 | 34150 | 34200 | 34050 | 366 |
| 614 | 20240610 | 091000 | 1657296700 | 34200 | 34100 | 34200 | 34050 | 4788 |
| 615 | 20240610 | 090900 | 1493834100 | 34100 | 34100 | 34100 | 34050 | 603 |
| 616 | 20240610 | 090800 | 1473299500 | 34050 | 34050 | 34100 | 34050 | 668 |
| 617 | 20240610 | 090700 | 1450553850 | 34100 | 34050 | 34100 | 34050 | 2113 |
| 618 | 20240610 | 090600 | 1378588300 | 34150 | 34200 | 34200 | 34000 | 3952 |
| 619 | 20240610 | 090500 | 1243775050 | 34200 | 34150 | 34200 | 34050 | 3952 |
| 620 | 20240610 | 090400 | 1108802950 | 34100 | 34000 | 34100 | 34000 | 1950 |
| 621 | 20240610 | 090300 | 1042388000 | 34000 | 34200 | 34200 | 34000 | 1855 |
| 622 | 20240610 | 090200 | 979221100 | 34050 | 34250 | 34300 | 34050 | 12007 |
| 623 | 20240610 | 090100 | 568222200 | 34250 | 34300 | 34500 | 34200 | 5881 |
| 624 | 20240610 | 090000 | 366563550 | 34250 | 34000 | 34500 | 34000 | 10333 |