32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 190200 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 49055 |
| 3 | 20240613 | 190100 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 4 | 20240613 | 190000 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 5 | 20240613 | 185900 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 6 | 20240613 | 185800 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 7 | 20240613 | 185700 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 8 | 20240613 | 185600 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 9 | 20240613 | 185500 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 10 | 20240613 | 185400 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 11 | 20240613 | 185300 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 12 | 20240613 | 185200 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 13 | 20240613 | 185100 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 14 | 20240613 | 185000 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 15 | 20240613 | 184900 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 16 | 20240613 | 184800 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 17 | 20240613 | 184700 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 18 | 20240613 | 184600 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 19 | 20240613 | 184500 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 20 | 20240613 | 184400 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 21 | 20240613 | 184300 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 22 | 20240613 | 184200 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 23 | 20240613 | 184100 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 24 | 20240613 | 184000 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 25 | 20240613 | 183900 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 26 | 20240613 | 183800 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 27 | 20240613 | 183700 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 28 | 20240613 | 183600 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 29 | 20240613 | 183500 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 30 | 20240613 | 183400 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 31 | 20240613 | 183300 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 32 | 20240613 | 183200 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 49055 |
| 33 | 20240613 | 183100 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 34 | 20240613 | 183000 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 35 | 20240613 | 182900 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 36 | 20240613 | 182800 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 37 | 20240613 | 182700 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 38 | 20240613 | 182600 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 39 | 20240613 | 182500 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 40 | 20240613 | 182400 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 41 | 20240613 | 182300 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 42 | 20240613 | 182200 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 43 | 20240613 | 182100 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 44 | 20240613 | 182000 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 45 | 20240613 | 181900 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 46 | 20240613 | 181800 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 47 | 20240613 | 181700 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 48 | 20240613 | 181600 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 49 | 20240613 | 181500 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 50 | 20240613 | 181400 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 51 | 20240613 | 181300 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 52 | 20240613 | 181200 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 53 | 20240613 | 181100 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 54 | 20240613 | 181000 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 55 | 20240613 | 180900 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 56 | 20240613 | 180800 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 57 | 20240613 | 180700 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 58 | 20240613 | 180600 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 59 | 20240613 | 180500 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 60 | 20240613 | 180400 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 61 | 20240613 | 180300 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 62 | 20240613 | 180200 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 49055 |
| 63 | 20240613 | 180100 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 64 | 20240613 | 180000 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 65 | 20240613 | 175900 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 66 | 20240613 | 175800 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 67 | 20240613 | 175700 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 68 | 20240613 | 175600 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 69 | 20240613 | 175500 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 70 | 20240613 | 175400 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 71 | 20240613 | 175300 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 72 | 20240613 | 175200 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 73 | 20240613 | 175100 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 74 | 20240613 | 175000 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 75 | 20240613 | 174900 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 76 | 20240613 | 174800 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 77 | 20240613 | 174700 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 78 | 20240613 | 174600 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 79 | 20240613 | 174500 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 80 | 20240613 | 174400 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 81 | 20240613 | 174300 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 82 | 20240613 | 174200 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 83 | 20240613 | 174100 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 84 | 20240613 | 174000 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 85 | 20240613 | 173900 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 86 | 20240613 | 173800 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 87 | 20240613 | 173700 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 88 | 20240613 | 173600 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 89 | 20240613 | 173500 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 90 | 20240613 | 173400 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 91 | 20240613 | 173300 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 92 | 20240613 | 173200 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 49055 |
| 93 | 20240613 | 173100 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 94 | 20240613 | 173000 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 95 | 20240613 | 172900 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 96 | 20240613 | 172800 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 97 | 20240613 | 172700 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 98 | 20240613 | 172600 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 99 | 20240613 | 172500 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 100 | 20240613 | 172400 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 101 | 20240613 | 172300 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 102 | 20240613 | 172200 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 103 | 20240613 | 172100 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 104 | 20240613 | 172000 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 105 | 20240613 | 171900 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 106 | 20240613 | 171800 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 107 | 20240613 | 171700 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 108 | 20240613 | 171600 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 109 | 20240613 | 171500 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 110 | 20240613 | 171400 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 111 | 20240613 | 171300 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 112 | 20240613 | 171200 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 113 | 20240613 | 171100 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 114 | 20240613 | 171000 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 115 | 20240613 | 170900 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 116 | 20240613 | 170800 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 117 | 20240613 | 170700 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 118 | 20240613 | 170600 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 119 | 20240613 | 170500 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 120 | 20240613 | 170400 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 121 | 20240613 | 170300 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 122 | 20240613 | 170200 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 49055 |
| 123 | 20240613 | 170100 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 124 | 20240613 | 170000 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 125 | 20240613 | 165900 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 126 | 20240613 | 165800 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 127 | 20240613 | 165700 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 128 | 20240613 | 165600 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 129 | 20240613 | 165500 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 130 | 20240613 | 165400 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 131 | 20240613 | 165300 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 132 | 20240613 | 165200 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 133 | 20240613 | 165100 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 134 | 20240613 | 165000 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 135 | 20240613 | 164900 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 136 | 20240613 | 164800 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 137 | 20240613 | 164700 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 138 | 20240613 | 164600 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 139 | 20240613 | 164500 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 140 | 20240613 | 164400 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 141 | 20240613 | 164300 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 142 | 20240613 | 164200 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 143 | 20240613 | 164100 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 144 | 20240613 | 164000 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 145 | 20240613 | 163900 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 146 | 20240613 | 163800 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 147 | 20240613 | 163700 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 148 | 20240613 | 163600 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 149 | 20240613 | 163500 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 150 | 20240613 | 163400 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 151 | 20240613 | 163300 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 152 | 20240613 | 163200 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 49055 |
| 153 | 20240613 | 163100 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 154 | 20240613 | 163000 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 155 | 20240613 | 162900 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 156 | 20240613 | 162800 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 157 | 20240613 | 162700 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 158 | 20240613 | 162600 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 159 | 20240613 | 162500 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 160 | 20240613 | 162400 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 161 | 20240613 | 162300 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 162 | 20240613 | 162200 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 163 | 20240613 | 162100 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 164 | 20240613 | 162000 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 165 | 20240613 | 161900 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 166 | 20240613 | 161800 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 167 | 20240613 | 161700 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 168 | 20240613 | 161600 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 169 | 20240613 | 161500 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 170 | 20240613 | 161400 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 171 | 20240613 | 161300 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 172 | 20240613 | 161200 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 173 | 20240613 | 161100 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 174 | 20240613 | 161000 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 175 | 20240613 | 160900 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 176 | 20240613 | 160800 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 177 | 20240613 | 160700 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 178 | 20240613 | 160600 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 179 | 20240613 | 160500 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 180 | 20240613 | 160400 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 181 | 20240613 | 160300 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 182 | 20240613 | 160200 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 49055 |
| 183 | 20240613 | 160100 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 184 | 20240613 | 160000 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 185 | 20240613 | 155900 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 186 | 20240613 | 155800 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 187 | 20240613 | 155700 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 188 | 20240613 | 155600 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 189 | 20240613 | 155500 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 190 | 20240613 | 155400 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 191 | 20240613 | 155300 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 192 | 20240613 | 155200 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 193 | 20240613 | 155100 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 194 | 20240613 | 155000 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 195 | 20240613 | 154900 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 196 | 20240613 | 154800 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 197 | 20240613 | 154700 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 198 | 20240613 | 154600 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 199 | 20240613 | 154500 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 200 | 20240613 | 154400 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 201 | 20240613 | 154300 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 202 | 20240613 | 154200 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 203 | 20240613 | 154100 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 204 | 20240613 | 154000 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 205 | 20240613 | 153900 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 206 | 20240613 | 153800 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 207 | 20240613 | 153700 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 208 | 20240613 | 153600 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 209 | 20240613 | 153500 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 210 | 20240613 | 153400 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 211 | 20240613 | 153300 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 212 | 20240613 | 153200 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 49055 |
| 213 | 20240613 | 153100 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 214 | 20240613 | 153000 | 9168867300 | 42200 | 42200 | 42200 | 42200 | 49055 |
| 215 | 20240613 | 152900 | 7098746300 | 42300 | 42300 | 42300 | 42300 | 0 |
| 216 | 20240613 | 152800 | 7098746300 | 42300 | 42300 | 42300 | 42300 | 0 |
| 217 | 20240613 | 152700 | 7098746300 | 42300 | 42300 | 42300 | 42300 | 0 |
| 218 | 20240613 | 152600 | 7098746300 | 42300 | 42300 | 42300 | 42300 | 0 |
| 219 | 20240613 | 152500 | 7098746300 | 42300 | 42300 | 42300 | 42300 | 0 |
| 220 | 20240613 | 152400 | 7098746300 | 42300 | 42300 | 42300 | 42300 | 0 |
| 221 | 20240613 | 152300 | 7098746300 | 42300 | 42300 | 42300 | 42300 | 0 |
| 222 | 20240613 | 152200 | 7098746300 | 42300 | 42300 | 42300 | 42300 | 0 |
| 223 | 20240613 | 152100 | 7098746300 | 42300 | 42300 | 42300 | 42300 | 0 |
| 224 | 20240613 | 152000 | 7098746300 | 42300 | 42300 | 42300 | 42300 | 0 |
| 225 | 20240613 | 151900 | 7098746300 | 42300 | 42450 | 42600 | 42300 | 951 |
| 226 | 20240613 | 151800 | 7058416400 | 42600 | 42400 | 42600 | 42400 | 470 |
| 227 | 20240613 | 151700 | 7038431450 | 42450 | 42400 | 42450 | 42400 | 229 |
| 228 | 20240613 | 151600 | 7028713500 | 42400 | 42500 | 42550 | 42400 | 447 |
| 229 | 20240613 | 151500 | 7009734100 | 42500 | 42450 | 42550 | 42400 | 804 |
| 230 | 20240613 | 151400 | 6975588550 | 42450 | 42500 | 42550 | 42450 | 621 |
| 231 | 20240613 | 151300 | 6949181450 | 42450 | 42500 | 42550 | 42450 | 470 |
| 232 | 20240613 | 151200 | 6929196850 | 42500 | 42500 | 42550 | 42400 | 767 |
| 233 | 20240613 | 151100 | 6896593400 | 42450 | 42450 | 42550 | 42450 | 692 |
| 234 | 20240613 | 151000 | 6867170250 | 42400 | 42400 | 42550 | 42400 | 875 |
| 235 | 20240613 | 150900 | 6829963700 | 42400 | 42400 | 42550 | 42400 | 864 |
| 236 | 20240613 | 150800 | 6793217100 | 42550 | 42450 | 42600 | 42400 | 682 |
| 237 | 20240613 | 150700 | 6764205650 | 42600 | 42500 | 42600 | 42450 | 1611 |
| 238 | 20240613 | 150600 | 6695670300 | 42600 | 42500 | 42600 | 42500 | 1833 |
| 239 | 20240613 | 150500 | 6617729650 | 42550 | 42500 | 42550 | 42500 | 2583 |
| 240 | 20240613 | 150400 | 6507829450 | 42550 | 42550 | 42550 | 42500 | 730 |
| 241 | 20240613 | 150300 | 6476771450 | 42550 | 42500 | 42550 | 42500 | 581 |
| 242 | 20240613 | 150200 | 6452050350 | 42550 | 42500 | 42550 | 42500 | 706 |
| 243 | 20240613 | 150100 | 6422012600 | 42500 | 42550 | 42550 | 42500 | 604 |
| 244 | 20240613 | 150000 | 6396318800 | 42550 | 42550 | 42550 | 42500 | 623 |
| 245 | 20240613 | 145900 | 6369811150 | 42550 | 42500 | 42550 | 42500 | 648 |
| 246 | 20240613 | 145800 | 6342245150 | 42550 | 42450 | 42550 | 42450 | 718 |
| 247 | 20240613 | 145700 | 6311697750 | 42500 | 42500 | 42500 | 42400 | 560 |
| 248 | 20240613 | 145600 | 6287907300 | 42500 | 42500 | 42500 | 42350 | 1013 |
| 249 | 20240613 | 145500 | 6244878900 | 42450 | 42500 | 42500 | 42350 | 664 |
| 250 | 20240613 | 145400 | 6216695650 | 42500 | 42500 | 42500 | 42350 | 726 |
| 251 | 20240613 | 145300 | 6185850700 | 42500 | 42500 | 42500 | 42400 | 739 |
| 252 | 20240613 | 145200 | 6154458200 | 42450 | 42500 | 42500 | 42400 | 706 |
| 253 | 20240613 | 145100 | 6124455400 | 42500 | 42350 | 42500 | 42350 | 445 |
| 254 | 20240613 | 145000 | 6105577100 | 42350 | 42400 | 42500 | 42300 | 645 |
| 255 | 20240613 | 144900 | 6078222000 | 42400 | 42350 | 42500 | 42300 | 668 |
| 256 | 20240613 | 144800 | 6049921200 | 42350 | 42350 | 42400 | 42250 | 583 |
| 257 | 20240613 | 144700 | 6025236350 | 42250 | 42350 | 42400 | 42200 | 1082 |
| 258 | 20240613 | 144600 | 5979465900 | 42300 | 42350 | 42400 | 42300 | 373 |
| 259 | 20240613 | 144500 | 5963659800 | 42400 | 42400 | 42500 | 42350 | 347 |
| 260 | 20240613 | 144400 | 5948942550 | 42400 | 42400 | 42500 | 42400 | 461 |
| 261 | 20240613 | 144300 | 5929366350 | 42400 | 42350 | 42400 | 42250 | 511 |
| 262 | 20240613 | 144200 | 5907702850 | 42350 | 42400 | 42400 | 42200 | 751 |
| 263 | 20240613 | 144100 | 5875874350 | 42400 | 42200 | 42400 | 42200 | 346 |
| 264 | 20240613 | 144000 | 5861207400 | 42400 | 42200 | 42400 | 42200 | 356 |
| 265 | 20240613 | 143900 | 5846115450 | 42350 | 42300 | 42350 | 42200 | 290 |
| 266 | 20240613 | 143800 | 5833843200 | 42350 | 42350 | 42350 | 42300 | 401 |
| 267 | 20240613 | 143700 | 5816865150 | 42350 | 42400 | 42400 | 42300 | 231 |
| 268 | 20240613 | 143600 | 5807072900 | 42400 | 42300 | 42400 | 42300 | 333 |
| 269 | 20240613 | 143500 | 5792970000 | 42300 | 42250 | 42300 | 42250 | 472 |
| 270 | 20240613 | 143400 | 5773012250 | 42200 | 42250 | 42300 | 42200 | 512 |
| 271 | 20240613 | 143300 | 5751383600 | 42200 | 42300 | 42300 | 42200 | 737 |
| 272 | 20240613 | 143200 | 5720240850 | 42300 | 42300 | 42450 | 42250 | 325 |
| 273 | 20240613 | 143100 | 5706478550 | 42300 | 42450 | 42450 | 42250 | 1159 |
| 274 | 20240613 | 143000 | 5657389800 | 42400 | 42450 | 42500 | 42400 | 344 |
| 275 | 20240613 | 142900 | 5642783500 | 42500 | 42500 | 42550 | 42400 | 165 |
| 276 | 20240613 | 142800 | 5635767250 | 42550 | 42550 | 42550 | 42400 | 338 |
| 277 | 20240613 | 142700 | 5621399950 | 42550 | 42500 | 42550 | 42500 | 263 |
| 278 | 20240613 | 142600 | 5610218350 | 42450 | 42450 | 42500 | 42450 | 252 |
| 279 | 20240613 | 142500 | 5599510100 | 42500 | 42500 | 42500 | 42450 | 320 |
| 280 | 20240613 | 142400 | 5585911100 | 42450 | 42500 | 42500 | 42400 | 238 |
| 281 | 20240613 | 142300 | 5575805400 | 42500 | 42500 | 42550 | 42450 | 371 |
| 282 | 20240613 | 142200 | 5560038150 | 42450 | 42500 | 42550 | 42450 | 303 |
| 283 | 20240613 | 142100 | 5547156850 | 42500 | 42450 | 42550 | 42400 | 398 |
| 284 | 20240613 | 142000 | 5530241150 | 42400 | 42450 | 42500 | 42400 | 367 |
| 285 | 20240613 | 141900 | 5514655250 | 42450 | 42450 | 42500 | 42450 | 227 |
| 286 | 20240613 | 141800 | 5505013400 | 42450 | 42450 | 42500 | 42450 | 365 |
| 287 | 20240613 | 141700 | 5489505300 | 42450 | 42500 | 42550 | 42450 | 459 |
| 288 | 20240613 | 141600 | 5469996450 | 42500 | 42500 | 42550 | 42500 | 280 |
| 289 | 20240613 | 141500 | 5458085250 | 42500 | 42550 | 42550 | 42450 | 282 |
| 290 | 20240613 | 141400 | 5446093000 | 42550 | 42550 | 42600 | 42500 | 394 |
| 291 | 20240613 | 141300 | 5429315300 | 42550 | 42600 | 42600 | 42500 | 397 |
| 292 | 20240613 | 141200 | 5412409250 | 42550 | 42550 | 42600 | 42550 | 733 |
| 293 | 20240613 | 141100 | 5381189800 | 42550 | 42550 | 42550 | 42500 | 233 |
| 294 | 20240613 | 141000 | 5371275850 | 42550 | 42500 | 42600 | 42500 | 791 |
| 295 | 20240613 | 140900 | 5337620250 | 42500 | 42500 | 42500 | 42450 | 555 |
| 296 | 20240613 | 140800 | 5314039150 | 42500 | 42450 | 42500 | 42400 | 968 |
| 297 | 20240613 | 140700 | 5272918700 | 42400 | 42450 | 42500 | 42400 | 249 |
| 298 | 20240613 | 140600 | 5262349000 | 42450 | 42400 | 42500 | 42350 | 323 |
| 299 | 20240613 | 140500 | 5248643550 | 42450 | 42450 | 42500 | 42400 | 755 |
| 300 | 20240613 | 140400 | 5216583100 | 42450 | 42450 | 42500 | 42450 | 893 |
| 301 | 20240613 | 140300 | 5178660450 | 42450 | 42450 | 42500 | 42450 | 4606 |
| 302 | 20240613 | 140200 | 4982969100 | 42450 | 42400 | 42450 | 42350 | 1002 |
| 303 | 20240613 | 140100 | 4940481000 | 42400 | 42350 | 42400 | 42350 | 260 |
| 304 | 20240613 | 140000 | 4929457650 | 42350 | 42350 | 42400 | 42300 | 310 |
| 305 | 20240613 | 135900 | 4916315650 | 42300 | 42300 | 42400 | 42250 | 3832 |
| 306 | 20240613 | 135800 | 4754097550 | 42250 | 42100 | 42350 | 42100 | 1615 |
| 307 | 20240613 | 135700 | 4685848600 | 42000 | 42150 | 42200 | 42000 | 893 |
| 308 | 20240613 | 135600 | 4648268450 | 42100 | 42150 | 42150 | 42000 | 363 |
| 309 | 20240613 | 135500 | 4632973200 | 42150 | 42000 | 42250 | 42000 | 480 |
| 310 | 20240613 | 135400 | 4612749800 | 42150 | 42200 | 42250 | 42150 | 598 |
| 311 | 20240613 | 135300 | 4587509800 | 42200 | 41950 | 42300 | 41950 | 310 |
| 312 | 20240613 | 135200 | 4574420600 | 42050 | 42200 | 42250 | 42050 | 889 |
| 313 | 20240613 | 135100 | 4536899100 | 42200 | 42300 | 42350 | 42100 | 1523 |
| 314 | 20240613 | 135000 | 4472501150 | 42300 | 42150 | 42350 | 42150 | 3733 |
| 315 | 20240613 | 134900 | 4314822350 | 42150 | 41950 | 42200 | 41950 | 12186 |
| 316 | 20240613 | 134800 | 3802180250 | 41950 | 41900 | 42000 | 41900 | 1245 |
| 317 | 20240613 | 134700 | 3749951750 | 41900 | 41900 | 41950 | 41900 | 353 |
| 318 | 20240613 | 134600 | 3735147550 | 41900 | 41900 | 41950 | 41900 | 422 |
| 319 | 20240613 | 134500 | 3717447700 | 41900 | 41950 | 41950 | 41900 | 312 |
| 320 | 20240613 | 134400 | 3704360750 | 41900 | 41750 | 41900 | 41700 | 1368 |
| 321 | 20240613 | 134300 | 3647058500 | 41750 | 41800 | 41850 | 41700 | 1239 |
| 322 | 20240613 | 134200 | 3595221150 | 41700 | 41650 | 41800 | 41650 | 289 |
| 323 | 20240613 | 134100 | 3583150700 | 41700 | 41650 | 41700 | 41550 | 584 |
| 324 | 20240613 | 134000 | 3558805150 | 41600 | 41650 | 41650 | 41500 | 315 |
| 325 | 20240613 | 133900 | 3545696000 | 41650 | 41500 | 41650 | 41500 | 207 |
| 326 | 20240613 | 133800 | 3537086800 | 41500 | 41550 | 41650 | 41500 | 155 |
| 327 | 20240613 | 133700 | 3530645800 | 41550 | 41600 | 41700 | 41550 | 515 |
| 328 | 20240613 | 133600 | 3509236350 | 41600 | 41500 | 41750 | 41500 | 195 |
| 329 | 20240613 | 133500 | 3501120750 | 41700 | 41600 | 41750 | 41450 | 875 |
| 330 | 20240613 | 133400 | 3464655300 | 41450 | 41650 | 41650 | 41400 | 545 |
| 331 | 20240613 | 133300 | 3441966050 | 41650 | 41700 | 41750 | 41500 | 326 |
| 332 | 20240613 | 133200 | 3428389000 | 41650 | 41550 | 41700 | 41550 | 235 |
| 333 | 20240613 | 133100 | 3418602750 | 41550 | 41400 | 41600 | 41400 | 686 |
| 334 | 20240613 | 133000 | 3390147450 | 41400 | 41500 | 41550 | 41250 | 497 |
| 335 | 20240613 | 132900 | 3369552550 | 41500 | 41200 | 41500 | 41200 | 916 |
| 336 | 20240613 | 132800 | 3331619900 | 41250 | 41250 | 41300 | 41200 | 144 |
| 337 | 20240613 | 132700 | 3325674300 | 41250 | 41300 | 41300 | 41250 | 11 |
| 338 | 20240613 | 132600 | 3325220500 | 41250 | 41250 | 41300 | 41250 | 142 |
| 339 | 20240613 | 132500 | 3319357800 | 41300 | 41350 | 41350 | 41250 | 68 |
| 340 | 20240613 | 132400 | 3316549150 | 41300 | 41300 | 41350 | 41300 | 118 |
| 341 | 20240613 | 132300 | 3311670700 | 41300 | 41300 | 41300 | 41300 | 6 |
| 342 | 20240613 | 132200 | 3311422900 | 41300 | 41300 | 41350 | 41300 | 536 |
| 343 | 20240613 | 132100 | 3289275900 | 41300 | 41350 | 41350 | 41300 | 93 |
| 344 | 20240613 | 132000 | 3285434700 | 41300 | 41300 | 41350 | 41300 | 23 |
| 345 | 20240613 | 131900 | 3284484750 | 41300 | 41350 | 41350 | 41300 | 43 |
| 346 | 20240613 | 131800 | 3282707050 | 41300 | 41300 | 41300 | 41300 | 233 |
| 347 | 20240613 | 131700 | 3273084150 | 41300 | 41300 | 41300 | 41300 | 2 |
| 348 | 20240613 | 131600 | 3273001550 | 41300 | 41300 | 41300 | 41300 | 19 |
| 349 | 20240613 | 131500 | 3272216850 | 41300 | 41300 | 41350 | 41300 | 11 |
| 350 | 20240613 | 131400 | 3271762350 | 41300 | 41350 | 41350 | 41300 | 102 |
| 351 | 20240613 | 131300 | 3267549700 | 41300 | 41400 | 41400 | 41300 | 8 |
| 352 | 20240613 | 131200 | 3267219000 | 41300 | 41400 | 41400 | 41300 | 54 |
| 353 | 20240613 | 131100 | 3264986100 | 41400 | 41350 | 41400 | 41300 | 48 |
| 354 | 20240613 | 131000 | 3263001400 | 41350 | 41300 | 41350 | 41250 | 111 |
| 355 | 20240613 | 130900 | 3258416900 | 41350 | 41400 | 41400 | 41350 | 9 |
| 356 | 20240613 | 130800 | 3258044600 | 41350 | 41450 | 41450 | 41350 | 73 |
| 357 | 20240613 | 130700 | 3255023250 | 41450 | 41400 | 41450 | 41400 | 72 |
| 358 | 20240613 | 130600 | 3252042350 | 41400 | 41400 | 41450 | 41400 | 57 |
| 359 | 20240613 | 130500 | 3249681800 | 41400 | 41400 | 41400 | 41400 | 1 |
| 360 | 20240613 | 130400 | 3249640400 | 41450 | 41300 | 41450 | 41300 | 80 |
| 361 | 20240613 | 130300 | 3246329400 | 41300 | 41350 | 41350 | 41300 | 106 |
| 362 | 20240613 | 130200 | 3241949600 | 41350 | 41300 | 41350 | 41300 | 145 |
| 363 | 20240613 | 130100 | 3235954150 | 41450 | 41300 | 41450 | 41300 | 165 |
| 364 | 20240613 | 130000 | 3229121300 | 41450 | 41400 | 41450 | 41300 | 298 |
| 365 | 20240613 | 125900 | 3216786100 | 41400 | 41450 | 41450 | 41400 | 96 |
| 366 | 20240613 | 125800 | 3212806950 | 41450 | 41550 | 41550 | 41450 | 31 |
| 367 | 20240613 | 125700 | 3211520450 | 41550 | 41500 | 41550 | 41500 | 9 |
| 368 | 20240613 | 125600 | 3211146650 | 41500 | 41600 | 41600 | 41450 | 196 |
| 369 | 20240613 | 125500 | 3203003100 | 41600 | 41600 | 41650 | 41600 | 72 |
| 370 | 20240613 | 125400 | 3200005650 | 41600 | 41600 | 41650 | 41600 | 412 |
| 371 | 20240613 | 125300 | 3182858750 | 41600 | 41450 | 41650 | 41450 | 661 |
| 372 | 20240613 | 125200 | 3155388450 | 41400 | 41400 | 41450 | 41400 | 88 |
| 373 | 20240613 | 125100 | 3151744900 | 41400 | 41400 | 41450 | 41400 | 19 |
| 374 | 20240613 | 125000 | 3150957800 | 41400 | 41450 | 41450 | 41400 | 66 |
| 375 | 20240613 | 124900 | 3148223450 | 41400 | 41350 | 41400 | 41350 | 3032 |
| 376 | 20240613 | 124800 | 3022831050 | 41350 | 41350 | 41400 | 41350 | 105 |
| 377 | 20240613 | 124700 | 3018488500 | 41350 | 41350 | 41400 | 41350 | 6 |
| 378 | 20240613 | 124600 | 3018240250 | 41350 | 41350 | 41350 | 41350 | 32 |
| 379 | 20240613 | 124500 | 3016917050 | 41400 | 41350 | 41400 | 41350 | 77 |
| 380 | 20240613 | 124400 | 3013732550 | 41350 | 41350 | 41350 | 41350 | 18 |
| 381 | 20240613 | 124300 | 3012988250 | 41350 | 41350 | 41400 | 41350 | 31 |
| 382 | 20240613 | 124200 | 3011705000 | 41350 | 41350 | 41400 | 41350 | 53 |
| 383 | 20240613 | 124100 | 3009513100 | 41350 | 41350 | 41400 | 41350 | 84 |
| 384 | 20240613 | 124000 | 3006039550 | 41400 | 41400 | 41400 | 41350 | 8 |
| 385 | 20240613 | 123900 | 3005708400 | 41400 | 41400 | 41400 | 41400 | 12 |
| 386 | 20240613 | 123800 | 3005211600 | 41400 | 41400 | 41450 | 41400 | 32 |
| 387 | 20240613 | 123700 | 3003886750 | 41400 | 41400 | 41400 | 41400 | 63 |
| 388 | 20240613 | 123600 | 3001278550 | 41400 | 41500 | 41500 | 41400 | 24 |
| 389 | 20240613 | 123500 | 3000284450 | 41450 | 41400 | 41450 | 41400 | 2 |
| 390 | 20240613 | 123400 | 3000201600 | 41400 | 41500 | 41500 | 41400 | 95 |
| 391 | 20240613 | 123300 | 2996264500 | 41550 | 41500 | 41550 | 41500 | 130 |
| 392 | 20240613 | 123200 | 2990864000 | 41550 | 41400 | 41550 | 41400 | 482 |
| 393 | 20240613 | 123100 | 2970869100 | 41400 | 41350 | 41400 | 41350 | 14 |
| 394 | 20240613 | 123000 | 2970289800 | 41350 | 41450 | 41450 | 41350 | 116 |
| 395 | 20240613 | 122900 | 2965489850 | 41400 | 41400 | 41400 | 41400 | 3 |
| 396 | 20240613 | 122800 | 2965365650 | 41400 | 41400 | 41400 | 41400 | 18 |
| 397 | 20240613 | 122700 | 2964620450 | 41400 | 41400 | 41450 | 41400 | 56 |
| 398 | 20240613 | 122600 | 2962300050 | 41400 | 41400 | 41400 | 41400 | 146 |
| 399 | 20240613 | 122500 | 2956255650 | 41400 | 41350 | 41400 | 41350 | 211 |
| 400 | 20240613 | 122400 | 2947525500 | 41400 | 41450 | 41450 | 41400 | 28 |
| 401 | 20240613 | 122300 | 2946366150 | 41400 | 41400 | 41400 | 41350 | 64 |
| 402 | 20240613 | 122200 | 2943716700 | 41400 | 41400 | 41400 | 41350 | 94 |
| 403 | 20240613 | 122100 | 2939826050 | 41400 | 41350 | 41400 | 41350 | 27 |
| 404 | 20240613 | 122000 | 2938709550 | 41350 | 41400 | 41400 | 41350 | 91 |
| 405 | 20240613 | 121900 | 2934943750 | 41400 | 41400 | 41400 | 41400 | 97 |
| 406 | 20240613 | 121800 | 2930927950 | 41400 | 41400 | 41450 | 41400 | 255 |
| 407 | 20240613 | 121700 | 2920360450 | 41450 | 41400 | 41450 | 41350 | 220 |
| 408 | 20240613 | 121600 | 2911254550 | 41350 | 41400 | 41450 | 41350 | 260 |
| 409 | 20240613 | 121500 | 2900491250 | 41400 | 41400 | 41450 | 41400 | 146 |
| 410 | 20240613 | 121400 | 2894446800 | 41400 | 41400 | 41450 | 41400 | 54 |
| 411 | 20240613 | 121300 | 2892208750 | 41400 | 41400 | 41400 | 41400 | 22 |
| 412 | 20240613 | 121200 | 2891297950 | 41400 | 41400 | 41400 | 41400 | 2 |
| 413 | 20240613 | 121100 | 2891215150 | 41450 | 41450 | 41450 | 41400 | 173 |
| 414 | 20240613 | 121000 | 2884047100 | 41450 | 41450 | 41450 | 41450 | 7 |
| 415 | 20240613 | 120900 | 2883756950 | 41450 | 41600 | 41600 | 41450 | 209 |
| 416 | 20240613 | 120800 | 2875073500 | 41600 | 41500 | 41600 | 41500 | 68 |
| 417 | 20240613 | 120700 | 2872251000 | 41500 | 41500 | 41500 | 41500 | 54 |
| 418 | 20240613 | 120600 | 2870010000 | 41500 | 41500 | 41500 | 41500 | 5 |
| 419 | 20240613 | 120500 | 2869802500 | 41500 | 41500 | 41600 | 41500 | 128 |
| 420 | 20240613 | 120400 | 2864480850 | 41500 | 41500 | 41550 | 41500 | 202 |
| 421 | 20240613 | 120300 | 2856090950 | 41550 | 41500 | 41550 | 41500 | 75 |
| 422 | 20240613 | 120200 | 2852975950 | 41500 | 41550 | 41550 | 41500 | 7 |
| 423 | 20240613 | 120100 | 2852685400 | 41550 | 41500 | 41550 | 41500 | 95 |
| 424 | 20240613 | 120000 | 2848739400 | 41500 | 41450 | 41550 | 41450 | 180 |
| 425 | 20240613 | 115900 | 2841271400 | 41400 | 41450 | 41450 | 41400 | 77 |
| 426 | 20240613 | 115800 | 2838081300 | 41450 | 41400 | 41450 | 41400 | 27 |
| 427 | 20240613 | 115700 | 2836962400 | 41400 | 41400 | 41450 | 41400 | 87 |
| 428 | 20240613 | 115600 | 2833360400 | 41400 | 41400 | 41400 | 41400 | 12 |
| 429 | 20240613 | 115500 | 2832863600 | 41400 | 41400 | 41450 | 41400 | 285 |
| 430 | 20240613 | 115400 | 2821057600 | 41400 | 41400 | 41450 | 41400 | 25 |
| 431 | 20240613 | 115300 | 2820021550 | 41450 | 41500 | 41500 | 41400 | 102 |
| 432 | 20240613 | 115200 | 2815797250 | 41500 | 41400 | 41500 | 41400 | 383 |
| 433 | 20240613 | 115100 | 2799908200 | 41400 | 41400 | 41450 | 41400 | 159 |
| 434 | 20240613 | 115000 | 2793324600 | 41400 | 41400 | 41400 | 41400 | 53 |
| 435 | 20240613 | 114900 | 2791130400 | 41450 | 41450 | 41450 | 41450 | 107 |
| 436 | 20240613 | 114800 | 2786695250 | 41450 | 41500 | 41500 | 41450 | 306 |
| 437 | 20240613 | 114700 | 2773997500 | 41500 | 41400 | 41550 | 41400 | 144 |
| 438 | 20240613 | 114600 | 2768021500 | 41400 | 41450 | 41450 | 41400 | 147 |
| 439 | 20240613 | 114500 | 2761934000 | 41450 | 41500 | 41500 | 41450 | 46 |
| 440 | 20240613 | 114400 | 2760026550 | 41500 | 41450 | 41500 | 41450 | 114 |
| 441 | 20240613 | 114300 | 2755298400 | 41500 | 41500 | 41500 | 41450 | 57 |
| 442 | 20240613 | 114200 | 2752934550 | 41450 | 41500 | 41550 | 41450 | 416 |
| 443 | 20240613 | 114100 | 2735670250 | 41500 | 41550 | 41550 | 41500 | 24 |
| 444 | 20240613 | 114000 | 2734674100 | 41550 | 41500 | 41550 | 41500 | 40 |
| 445 | 20240613 | 113900 | 2733013850 | 41500 | 41500 | 41500 | 41500 | 36 |
| 446 | 20240613 | 113800 | 2731519850 | 41500 | 41500 | 41500 | 41500 | 65 |
| 447 | 20240613 | 113700 | 2728822350 | 41500 | 41550 | 41550 | 41500 | 55 |
| 448 | 20240613 | 113600 | 2726537900 | 41600 | 41600 | 41600 | 41500 | 29 |
| 449 | 20240613 | 113500 | 2725331700 | 41550 | 41650 | 41650 | 41550 | 198 |
| 450 | 20240613 | 113400 | 2717098400 | 41700 | 41650 | 41700 | 41650 | 60 |
| 451 | 20240613 | 113300 | 2714599100 | 41650 | 41650 | 41700 | 41650 | 40 |
| 452 | 20240613 | 113200 | 2712932600 | 41700 | 41650 | 41700 | 41650 | 15 |
| 453 | 20240613 | 113100 | 2712307500 | 41650 | 41750 | 41750 | 41650 | 134 |
| 454 | 20240613 | 113000 | 2706716400 | 41700 | 41700 | 41700 | 41700 | 92 |
| 455 | 20240613 | 112900 | 2702880000 | 41700 | 41700 | 41700 | 41700 | 19 |
| 456 | 20240613 | 112800 | 2702087700 | 41750 | 41750 | 41750 | 41700 | 375 |
| 457 | 20240613 | 112700 | 2686447400 | 41700 | 41700 | 41750 | 41700 | 182 |
| 458 | 20240613 | 112600 | 2678855000 | 41700 | 41700 | 41700 | 41700 | 19 |
| 459 | 20240613 | 112500 | 2678062700 | 41700 | 41700 | 41750 | 41700 | 20 |
| 460 | 20240613 | 112400 | 2677228650 | 41700 | 41700 | 41700 | 41700 | 75 |
| 461 | 20240613 | 112300 | 2674101150 | 41700 | 41700 | 41700 | 41700 | 178 |
| 462 | 20240613 | 112200 | 2666678550 | 41700 | 41700 | 41750 | 41700 | 11 |
| 463 | 20240613 | 112100 | 2666219600 | 41700 | 41700 | 41750 | 41700 | 23 |
| 464 | 20240613 | 112000 | 2665260000 | 41700 | 41700 | 41750 | 41700 | 72 |
| 465 | 20240613 | 111900 | 2662257550 | 41700 | 41700 | 41700 | 41700 | 29 |
| 466 | 20240613 | 111800 | 2661048250 | 41700 | 41700 | 41700 | 41700 | 80 |
| 467 | 20240613 | 111700 | 2657712250 | 41700 | 41750 | 41800 | 41700 | 54 |
| 468 | 20240613 | 111600 | 2655459150 | 41750 | 41750 | 41800 | 41750 | 236 |
| 469 | 20240613 | 111500 | 2645599800 | 41650 | 41750 | 41750 | 41650 | 39 |
| 470 | 20240613 | 111400 | 2643972800 | 41750 | 41700 | 41750 | 41700 | 16 |
| 471 | 20240613 | 111300 | 2643304850 | 41800 | 41800 | 41800 | 41800 | 75 |
| 472 | 20240613 | 111200 | 2640169850 | 41800 | 41700 | 41800 | 41700 | 51 |
| 473 | 20240613 | 111100 | 2638038250 | 41700 | 41800 | 41850 | 41700 | 102 |
| 474 | 20240613 | 111000 | 2633777800 | 41750 | 41800 | 41800 | 41700 | 51 |
| 475 | 20240613 | 110900 | 2631646350 | 41700 | 41750 | 41800 | 41700 | 74 |
| 476 | 20240613 | 110800 | 2628557400 | 41800 | 41700 | 41800 | 41700 | 146 |
| 477 | 20240613 | 110700 | 2622461850 | 41700 | 41700 | 41700 | 41700 | 43 |
| 478 | 20240613 | 110600 | 2620668750 | 41700 | 41700 | 41700 | 41700 | 4 |
| 479 | 20240613 | 110500 | 2620501950 | 41700 | 41700 | 41700 | 41700 | 78 |
| 480 | 20240613 | 110400 | 2617249350 | 41700 | 41700 | 41800 | 41700 | 49 |
| 481 | 20240613 | 110300 | 2615202050 | 41700 | 41700 | 41750 | 41700 | 103 |
| 482 | 20240613 | 110200 | 2610906900 | 41700 | 41700 | 41800 | 41700 | 63 |
| 483 | 20240613 | 110100 | 2608279700 | 41700 | 41700 | 41800 | 41700 | 509 |
| 484 | 20240613 | 110000 | 2587039800 | 41700 | 41750 | 41750 | 41700 | 217 |
| 485 | 20240613 | 105900 | 2577980900 | 41700 | 41800 | 41900 | 41700 | 143 |
| 486 | 20240613 | 105800 | 2572004400 | 41700 | 41900 | 41900 | 41700 | 482 |
| 487 | 20240613 | 105700 | 2551873450 | 41850 | 41800 | 41900 | 41800 | 28 |
| 488 | 20240613 | 105600 | 2550702800 | 41800 | 41800 | 41800 | 41800 | 5 |
| 489 | 20240613 | 105500 | 2550493800 | 41800 | 41800 | 41900 | 41750 | 757 |
| 490 | 20240613 | 105400 | 2518793150 | 41750 | 41700 | 41750 | 41700 | 7 |
| 491 | 20240613 | 105300 | 2518501100 | 41700 | 41700 | 41700 | 41700 | 26 |
| 492 | 20240613 | 105200 | 2517416900 | 41700 | 41700 | 41700 | 41700 | 45 |
| 493 | 20240613 | 105100 | 2515540400 | 41750 | 41750 | 41800 | 41750 | 59 |
| 494 | 20240613 | 105000 | 2513076800 | 41750 | 41800 | 41800 | 41750 | 17 |
| 495 | 20240613 | 104900 | 2512367000 | 41800 | 41800 | 41850 | 41800 | 15 |
| 496 | 20240613 | 104800 | 2511739950 | 41800 | 41800 | 41800 | 41800 | 3 |
| 497 | 20240613 | 104700 | 2511614550 | 41800 | 41900 | 41900 | 41800 | 510 |
| 498 | 20240613 | 104600 | 2490248750 | 41900 | 41900 | 41900 | 41900 | 109 |
| 499 | 20240613 | 104500 | 2485681650 | 41900 | 41800 | 41950 | 41800 | 2246 |
| 500 | 20240613 | 104400 | 2391606400 | 41800 | 41800 | 41800 | 41800 | 59 |
| 501 | 20240613 | 104300 | 2389140200 | 41800 | 41800 | 41800 | 41800 | 58 |
| 502 | 20240613 | 104200 | 2386715800 | 41800 | 41800 | 41800 | 41800 | 34 |
| 503 | 20240613 | 104100 | 2385294600 | 41850 | 41700 | 41850 | 41700 | 664 |
| 504 | 20240613 | 104000 | 2357553850 | 41700 | 41800 | 41800 | 41700 | 170 |
| 505 | 20240613 | 103900 | 2350448850 | 41800 | 41800 | 41850 | 41800 | 27 |
| 506 | 20240613 | 103800 | 2349319450 | 41800 | 41800 | 41800 | 41800 | 15 |
| 507 | 20240613 | 103700 | 2348692450 | 41850 | 41800 | 41850 | 41800 | 37 |
| 508 | 20240613 | 103600 | 2347145050 | 41800 | 41800 | 41800 | 41800 | 158 |
| 509 | 20240613 | 103500 | 2340540650 | 41800 | 41750 | 41850 | 41750 | 1638 |
| 510 | 20240613 | 103400 | 2272037800 | 41750 | 41750 | 41750 | 41750 | 36 |
| 511 | 20240613 | 103300 | 2270534800 | 41800 | 41750 | 41800 | 41750 | 17 |
| 512 | 20240613 | 103200 | 2269824700 | 41750 | 41750 | 41750 | 41650 | 207 |
| 513 | 20240613 | 103100 | 2261182550 | 41750 | 41750 | 41800 | 41750 | 4 |
| 514 | 20240613 | 103000 | 2261015500 | 41750 | 41750 | 41800 | 41750 | 191 |
| 515 | 20240613 | 102900 | 2253039250 | 41750 | 41750 | 41750 | 41650 | 66 |
| 516 | 20240613 | 102800 | 2250284750 | 41750 | 41750 | 41750 | 41750 | 63 |
| 517 | 20240613 | 102700 | 2247654500 | 41750 | 41800 | 41800 | 41650 | 117 |
| 518 | 20240613 | 102600 | 2242771200 | 41750 | 41750 | 41750 | 41750 | 66 |
| 519 | 20240613 | 102500 | 2240015700 | 41800 | 41750 | 41800 | 41750 | 4 |
| 520 | 20240613 | 102400 | 2239848650 | 41750 | 41750 | 41800 | 41750 | 43 |
| 521 | 20240613 | 102300 | 2238052850 | 41800 | 41750 | 41800 | 41750 | 189 |
| 522 | 20240613 | 102200 | 2230159800 | 41750 | 41750 | 41750 | 41650 | 113 |
| 523 | 20240613 | 102100 | 2225443750 | 41750 | 41750 | 41800 | 41750 | 8 |
| 524 | 20240613 | 102000 | 2225109450 | 41800 | 41700 | 41800 | 41700 | 173 |
| 525 | 20240613 | 101900 | 2217887500 | 41750 | 41700 | 41750 | 41700 | 48 |
| 526 | 20240613 | 101800 | 2215883550 | 41750 | 41650 | 41750 | 41650 | 34 |
| 527 | 20240613 | 101700 | 2214465100 | 41700 | 41700 | 41700 | 41700 | 66 |
| 528 | 20240613 | 101600 | 2211712900 | 41650 | 41750 | 41750 | 41650 | 269 |
| 529 | 20240613 | 101500 | 2200489050 | 41650 | 41750 | 41800 | 41650 | 19 |
| 530 | 20240613 | 101400 | 2199696450 | 41750 | 41750 | 41750 | 41750 | 33 |
| 531 | 20240613 | 101300 | 2198318700 | 41800 | 41800 | 41800 | 41750 | 603 |
| 532 | 20240613 | 101200 | 2173113350 | 41800 | 41700 | 41800 | 41700 | 208 |
| 533 | 20240613 | 101100 | 2164422850 | 41800 | 41750 | 41800 | 41750 | 1274 |
| 534 | 20240613 | 101000 | 2111170900 | 41700 | 41700 | 41750 | 41650 | 28 |
| 535 | 20240613 | 100900 | 2110003650 | 41650 | 41750 | 41750 | 41650 | 15 |
| 536 | 20240613 | 100800 | 2109377500 | 41750 | 41800 | 41800 | 41650 | 57 |
| 537 | 20240613 | 100700 | 2106998300 | 41800 | 41700 | 41800 | 41700 | 51 |
| 538 | 20240613 | 100600 | 2104869900 | 41700 | 41750 | 41850 | 41700 | 708 |
| 539 | 20240613 | 100500 | 2075258200 | 41800 | 41550 | 41800 | 41550 | 1079 |
| 540 | 20240613 | 100400 | 2030197450 | 41700 | 41700 | 41750 | 41550 | 130 |
| 541 | 20240613 | 100300 | 2024783600 | 41550 | 41750 | 41750 | 41550 | 49 |
| 542 | 20240613 | 100200 | 2022738050 | 41750 | 41700 | 41750 | 41550 | 580 |
| 543 | 20240613 | 100100 | 1998551650 | 41550 | 41600 | 41750 | 41550 | 484 |
| 544 | 20240613 | 100000 | 1978382350 | 41600 | 41650 | 41750 | 41600 | 112 |
| 545 | 20240613 | 095900 | 1973715700 | 41650 | 41650 | 41650 | 41650 | 257 |
| 546 | 20240613 | 095800 | 1963011650 | 41650 | 41650 | 41650 | 41650 | 26 |
| 547 | 20240613 | 095700 | 1961928750 | 41700 | 41700 | 41700 | 41650 | 150 |
| 548 | 20240613 | 095600 | 1955675300 | 41700 | 41650 | 41700 | 41650 | 392 |
| 549 | 20240613 | 095500 | 1939330750 | 41600 | 41600 | 41700 | 41600 | 222 |
| 550 | 20240613 | 095400 | 1930088450 | 41600 | 41600 | 41600 | 41600 | 154 |
| 551 | 20240613 | 095300 | 1923682050 | 41650 | 41550 | 41650 | 41550 | 418 |
| 552 | 20240613 | 095200 | 1906307850 | 41500 | 41450 | 41700 | 41450 | 232 |
| 553 | 20240613 | 095100 | 1896667600 | 41550 | 41550 | 41700 | 41500 | 504 |
| 554 | 20240613 | 095000 | 1875725900 | 41550 | 41600 | 41600 | 41550 | 24 |
| 555 | 20240613 | 094900 | 1874728550 | 41550 | 41600 | 41650 | 41550 | 249 |
| 556 | 20240613 | 094800 | 1864373050 | 41600 | 41600 | 41650 | 41600 | 1127 |
| 557 | 20240613 | 094700 | 1817487600 | 41700 | 41750 | 41950 | 41700 | 1568 |
| 558 | 20240613 | 094600 | 1751984150 | 41800 | 41800 | 41850 | 41750 | 555 |
| 559 | 20240613 | 094500 | 1728785250 | 41850 | 41950 | 41950 | 41750 | 995 |
| 560 | 20240613 | 094400 | 1687137600 | 41950 | 41950 | 41950 | 41950 | 116 |
| 561 | 20240613 | 094300 | 1682271400 | 41950 | 41950 | 42000 | 41950 | 242 |
| 562 | 20240613 | 094200 | 1672118850 | 41950 | 42050 | 42050 | 41750 | 5280 |
| 563 | 20240613 | 094100 | 1450601250 | 42050 | 42050 | 42100 | 42050 | 62 |
| 564 | 20240613 | 094000 | 1447993650 | 42050 | 42000 | 42100 | 42000 | 696 |
| 565 | 20240613 | 093900 | 1418712900 | 42000 | 41600 | 42100 | 41600 | 9444 |
| 566 | 20240613 | 093800 | 1023826750 | 41600 | 41650 | 41650 | 41600 | 235 |
| 567 | 20240613 | 093700 | 1014040400 | 41650 | 41600 | 41650 | 41600 | 1266 |
| 568 | 20240613 | 093600 | 961312550 | 41600 | 41450 | 41600 | 41400 | 3423 |
| 569 | 20240613 | 093500 | 819213200 | 41400 | 41450 | 41450 | 41400 | 1013 |
| 570 | 20240613 | 093400 | 777224500 | 41400 | 41350 | 41400 | 41300 | 1672 |
| 571 | 20240613 | 093300 | 708046450 | 41300 | 41300 | 41300 | 41300 | 2 |
| 572 | 20240613 | 093200 | 707963850 | 41300 | 41350 | 41350 | 41250 | 148 |
| 573 | 20240613 | 093100 | 701847900 | 41350 | 41200 | 41350 | 41200 | 22 |
| 574 | 20240613 | 093000 | 700939000 | 41200 | 41350 | 41400 | 41200 | 94 |
| 575 | 20240613 | 092900 | 697059600 | 41350 | 41300 | 41350 | 41150 | 1104 |
| 576 | 20240613 | 092800 | 651540900 | 41200 | 41200 | 41250 | 41100 | 790 |
| 577 | 20240613 | 092700 | 618990850 | 41200 | 41100 | 41250 | 41100 | 545 |
| 578 | 20240613 | 092600 | 596525450 | 41100 | 41100 | 41100 | 41100 | 20 |
| 579 | 20240613 | 092500 | 595703450 | 41350 | 41300 | 41350 | 41050 | 70 |
| 580 | 20240613 | 092400 | 592813000 | 41300 | 41250 | 41350 | 41200 | 339 |
| 581 | 20240613 | 092300 | 578825300 | 41300 | 41150 | 41350 | 41050 | 529 |
| 582 | 20240613 | 092200 | 557014450 | 41100 | 41250 | 41300 | 41100 | 144 |
| 583 | 20240613 | 092100 | 551087400 | 41250 | 41200 | 41300 | 41100 | 502 |
| 584 | 20240613 | 092000 | 530375100 | 41250 | 41350 | 41350 | 41100 | 875 |
| 585 | 20240613 | 091900 | 494367200 | 41350 | 41300 | 41350 | 41300 | 12 |
| 586 | 20240613 | 091800 | 493871350 | 41300 | 41250 | 41400 | 41200 | 840 |
| 587 | 20240613 | 091700 | 459104200 | 41250 | 41150 | 41350 | 41150 | 378 |
| 588 | 20240613 | 091600 | 443502350 | 41100 | 41250 | 41350 | 41100 | 2263 |
| 589 | 20240613 | 091500 | 350033700 | 41250 | 41150 | 41300 | 41150 | 1092 |
| 590 | 20240613 | 091400 | 304975350 | 41150 | 41100 | 41150 | 41050 | 217 |
| 591 | 20240613 | 091300 | 296056400 | 41200 | 41100 | 41200 | 41050 | 217 |
| 592 | 20240613 | 091200 | 287140450 | 41200 | 41200 | 41200 | 41150 | 270 |
| 593 | 20240613 | 091100 | 276017950 | 41250 | 41100 | 41250 | 41100 | 714 |
| 594 | 20240613 | 091000 | 246589350 | 41100 | 41100 | 41100 | 41100 | 112 |
| 595 | 20240613 | 090900 | 241986150 | 41000 | 41050 | 41050 | 40850 | 1508 |
| 596 | 20240613 | 090800 | 180146150 | 41100 | 41100 | 41150 | 41100 | 147 |
| 597 | 20240613 | 090700 | 174103400 | 41100 | 41050 | 41150 | 41050 | 325 |
| 598 | 20240613 | 090600 | 160753400 | 41000 | 41000 | 41050 | 40800 | 942 |
| 599 | 20240613 | 090500 | 122161350 | 40950 | 40950 | 40950 | 40950 | 134 |
| 600 | 20240613 | 090400 | 116674050 | 40950 | 41100 | 41200 | 40950 | 152 |
| 601 | 20240613 | 090300 | 110427300 | 40850 | 41100 | 41250 | 40850 | 160 |
| 602 | 20240613 | 090200 | 103845450 | 40950 | 40950 | 41100 | 40950 | 423 |
| 603 | 20240613 | 090100 | 86489650 | 40950 | 40950 | 40950 | 40750 | 622 |
| 604 | 20240613 | 090000 | 61049450 | 40950 | 41050 | 41100 | 40800 | 1488 |