31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 183300 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 59321 |
| 3 | 20240613 | 183200 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 4 | 20240613 | 183100 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 5 | 20240613 | 183000 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 6 | 20240613 | 182900 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 7 | 20240613 | 182800 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 8 | 20240613 | 182700 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 9 | 20240613 | 182600 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 10 | 20240613 | 182500 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 11 | 20240613 | 182400 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 12 | 20240613 | 182300 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 13 | 20240613 | 182200 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 14 | 20240613 | 182100 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 15 | 20240613 | 182000 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 16 | 20240613 | 181900 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 17 | 20240613 | 181800 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 18 | 20240613 | 181700 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 19 | 20240613 | 181600 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 20 | 20240613 | 181500 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 21 | 20240613 | 181400 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 22 | 20240613 | 181300 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 23 | 20240613 | 181200 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 24 | 20240613 | 181100 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 25 | 20240613 | 181000 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 26 | 20240613 | 180900 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 27 | 20240613 | 180800 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 28 | 20240613 | 180700 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 29 | 20240613 | 180600 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 30 | 20240613 | 180500 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 31 | 20240613 | 180400 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 32 | 20240613 | 180300 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 59321 |
| 33 | 20240613 | 180200 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 34 | 20240613 | 180100 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 35 | 20240613 | 180000 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 36 | 20240613 | 175900 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 37 | 20240613 | 175800 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 38 | 20240613 | 175700 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 39 | 20240613 | 175600 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 40 | 20240613 | 175500 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 41 | 20240613 | 175400 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 42 | 20240613 | 175300 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 43 | 20240613 | 175200 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 44 | 20240613 | 175100 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 45 | 20240613 | 175000 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 46 | 20240613 | 174900 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 47 | 20240613 | 174800 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 48 | 20240613 | 174700 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 49 | 20240613 | 174600 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 50 | 20240613 | 174500 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 51 | 20240613 | 174400 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 52 | 20240613 | 174300 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 53 | 20240613 | 174200 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 54 | 20240613 | 174100 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 55 | 20240613 | 174000 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 56 | 20240613 | 173900 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 57 | 20240613 | 173800 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 58 | 20240613 | 173700 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 59 | 20240613 | 173600 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 60 | 20240613 | 173500 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 61 | 20240613 | 173400 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 62 | 20240613 | 173300 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 59321 |
| 63 | 20240613 | 173200 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 64 | 20240613 | 173100 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 65 | 20240613 | 173000 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 66 | 20240613 | 172900 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 67 | 20240613 | 172800 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 68 | 20240613 | 172700 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 69 | 20240613 | 172600 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 70 | 20240613 | 172500 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 71 | 20240613 | 172400 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 72 | 20240613 | 172300 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 73 | 20240613 | 172200 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 74 | 20240613 | 172100 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 75 | 20240613 | 172000 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 76 | 20240613 | 171900 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 77 | 20240613 | 171800 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 78 | 20240613 | 171700 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 79 | 20240613 | 171600 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 80 | 20240613 | 171500 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 81 | 20240613 | 171400 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 82 | 20240613 | 171300 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 83 | 20240613 | 171200 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 84 | 20240613 | 171100 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 85 | 20240613 | 171000 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 86 | 20240613 | 170900 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 87 | 20240613 | 170800 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 88 | 20240613 | 170700 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 89 | 20240613 | 170600 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 90 | 20240613 | 170500 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 91 | 20240613 | 170400 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 92 | 20240613 | 170300 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 59321 |
| 93 | 20240613 | 170200 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 94 | 20240613 | 170100 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 95 | 20240613 | 170000 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 96 | 20240613 | 165900 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 97 | 20240613 | 165800 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 98 | 20240613 | 165700 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 99 | 20240613 | 165600 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 100 | 20240613 | 165500 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 101 | 20240613 | 165400 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 102 | 20240613 | 165300 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 103 | 20240613 | 165200 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 104 | 20240613 | 165100 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 105 | 20240613 | 165000 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 106 | 20240613 | 164900 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 107 | 20240613 | 164800 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 108 | 20240613 | 164700 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 109 | 20240613 | 164600 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 110 | 20240613 | 164500 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 111 | 20240613 | 164400 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 112 | 20240613 | 164300 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 113 | 20240613 | 164200 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 114 | 20240613 | 164100 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 115 | 20240613 | 164000 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 116 | 20240613 | 163900 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 117 | 20240613 | 163800 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 118 | 20240613 | 163700 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 119 | 20240613 | 163600 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 120 | 20240613 | 163500 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 121 | 20240613 | 163400 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 122 | 20240613 | 163300 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 59321 |
| 123 | 20240613 | 163200 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 124 | 20240613 | 163100 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 125 | 20240613 | 163000 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 126 | 20240613 | 162900 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 127 | 20240613 | 162800 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 128 | 20240613 | 162700 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 129 | 20240613 | 162600 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 130 | 20240613 | 162500 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 131 | 20240613 | 162400 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 132 | 20240613 | 162300 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 133 | 20240613 | 162200 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 134 | 20240613 | 162100 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 135 | 20240613 | 162000 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 136 | 20240613 | 161900 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 137 | 20240613 | 161800 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 138 | 20240613 | 161700 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 139 | 20240613 | 161600 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 140 | 20240613 | 161500 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 141 | 20240613 | 161400 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 142 | 20240613 | 161300 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 143 | 20240613 | 161200 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 144 | 20240613 | 161100 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 145 | 20240613 | 161000 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 146 | 20240613 | 160900 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 147 | 20240613 | 160800 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 148 | 20240613 | 160700 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 149 | 20240613 | 160600 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 150 | 20240613 | 160500 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 151 | 20240613 | 160400 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 152 | 20240613 | 160300 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 59321 |
| 153 | 20240613 | 160200 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 154 | 20240613 | 160100 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 155 | 20240613 | 160000 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 156 | 20240613 | 155900 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 157 | 20240613 | 155800 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 158 | 20240613 | 155700 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 159 | 20240613 | 155600 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 160 | 20240613 | 155500 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 161 | 20240613 | 155400 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 162 | 20240613 | 155300 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 163 | 20240613 | 155200 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 164 | 20240613 | 155100 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 165 | 20240613 | 155000 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 166 | 20240613 | 154900 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 167 | 20240613 | 154800 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 168 | 20240613 | 154700 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 169 | 20240613 | 154600 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 170 | 20240613 | 154500 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 171 | 20240613 | 154400 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 172 | 20240613 | 154300 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 173 | 20240613 | 154200 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 174 | 20240613 | 154100 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 175 | 20240613 | 154000 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 176 | 20240613 | 153900 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 177 | 20240613 | 153800 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 178 | 20240613 | 153700 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 179 | 20240613 | 153600 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 180 | 20240613 | 153500 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 181 | 20240613 | 153400 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 182 | 20240613 | 153300 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 59321 |
| 183 | 20240613 | 153200 | 11333976550 | 29650 | 29650 | 29650 | 29650 | 59321 |
| 184 | 20240613 | 153100 | 9575108900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20240613 | 153000 | 9575108900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20240613 | 152900 | 9575108900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20240613 | 152800 | 9575108900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20240613 | 152700 | 9575108900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20240613 | 152600 | 9575108900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20240613 | 152500 | 9575108900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20240613 | 152400 | 9575108900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20240613 | 152300 | 9575108900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20240613 | 152200 | 9575108900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20240613 | 152100 | 9575108900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20240613 | 152000 | 9575108900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20240613 | 151900 | 9575108900 | 30000 | 29900 | 30000 | 29900 | 333 |
| 197 | 20240613 | 151800 | 9565132050 | 29950 | 29950 | 29950 | 29900 | 407 |
| 198 | 20240613 | 151700 | 9552943100 | 29950 | 29900 | 29950 | 29850 | 1766 |
| 199 | 20240613 | 151600 | 9500146700 | 29850 | 29900 | 29900 | 29850 | 281 |
| 200 | 20240613 | 151500 | 9491747300 | 29850 | 29850 | 29900 | 29850 | 1090 |
| 201 | 20240613 | 151400 | 9459202000 | 29850 | 29850 | 29900 | 29850 | 380 |
| 202 | 20240613 | 151300 | 9447847100 | 29850 | 29850 | 29950 | 29850 | 620 |
| 203 | 20240613 | 151200 | 9429309600 | 29900 | 29900 | 29950 | 29850 | 1537 |
| 204 | 20240613 | 151100 | 9383366100 | 29900 | 29900 | 30000 | 29850 | 5421 |
| 205 | 20240613 | 151000 | 9220942850 | 29850 | 29900 | 29950 | 29850 | 583 |
| 206 | 20240613 | 150900 | 9203528350 | 29900 | 29900 | 29950 | 29850 | 361 |
| 207 | 20240613 | 150800 | 9192733000 | 29900 | 29850 | 29950 | 29850 | 306 |
| 208 | 20240613 | 150700 | 9183582500 | 29900 | 29900 | 29950 | 29900 | 758 |
| 209 | 20240613 | 150600 | 9160909400 | 29950 | 29900 | 29950 | 29900 | 552 |
| 210 | 20240613 | 150500 | 9144393050 | 29900 | 29900 | 29950 | 29900 | 310 |
| 211 | 20240613 | 150400 | 9135116000 | 29950 | 29950 | 29950 | 29900 | 463 |
| 212 | 20240613 | 150300 | 9121259400 | 29900 | 29850 | 29950 | 29850 | 1425 |
| 213 | 20240613 | 150200 | 9078654400 | 29850 | 29900 | 29900 | 29850 | 309 |
| 214 | 20240613 | 150100 | 9069417450 | 29900 | 29900 | 29900 | 29850 | 245 |
| 215 | 20240613 | 150000 | 9062092500 | 29900 | 29900 | 29900 | 29850 | 307 |
| 216 | 20240613 | 145900 | 9052916350 | 29900 | 29900 | 29900 | 29850 | 395 |
| 217 | 20240613 | 145800 | 9041107800 | 29850 | 29900 | 29900 | 29850 | 559 |
| 218 | 20240613 | 145700 | 9024400900 | 29900 | 29900 | 29900 | 29850 | 424 |
| 219 | 20240613 | 145600 | 9011724100 | 29850 | 29950 | 29950 | 29850 | 1647 |
| 220 | 20240613 | 145500 | 8962468450 | 29900 | 29900 | 29950 | 29900 | 294 |
| 221 | 20240613 | 145400 | 8953671300 | 29900 | 29950 | 29950 | 29900 | 122 |
| 222 | 20240613 | 145300 | 8950018650 | 29900 | 29950 | 29950 | 29900 | 152 |
| 223 | 20240613 | 145200 | 8945470600 | 29950 | 29950 | 30000 | 29900 | 2474 |
| 224 | 20240613 | 145100 | 8871374850 | 29950 | 29900 | 29950 | 29900 | 222 |
| 225 | 20240613 | 145000 | 8864727050 | 29950 | 29900 | 29950 | 29850 | 315 |
| 226 | 20240613 | 144900 | 8855310850 | 29850 | 29850 | 29900 | 29800 | 1550 |
| 227 | 20240613 | 144800 | 8809044350 | 29850 | 29850 | 29900 | 29850 | 164 |
| 228 | 20240613 | 144700 | 8804145350 | 29850 | 29950 | 29950 | 29850 | 1035 |
| 229 | 20240613 | 144600 | 8773184300 | 30000 | 30000 | 30000 | 29950 | 205 |
| 230 | 20240613 | 144500 | 8767036200 | 29950 | 29950 | 30000 | 29950 | 114 |
| 231 | 20240613 | 144400 | 8763619050 | 30000 | 30000 | 30050 | 29950 | 372 |
| 232 | 20240613 | 144300 | 8752458200 | 29950 | 30000 | 30050 | 29950 | 199 |
| 233 | 20240613 | 144200 | 8746486250 | 30050 | 30000 | 30050 | 29950 | 161 |
| 234 | 20240613 | 144100 | 8741656350 | 30000 | 30050 | 30050 | 30000 | 317 |
| 235 | 20240613 | 144000 | 8732137650 | 30050 | 30000 | 30050 | 30000 | 93 |
| 236 | 20240613 | 143900 | 8729344350 | 30000 | 30000 | 30050 | 30000 | 212 |
| 237 | 20240613 | 143800 | 8722976650 | 30000 | 30000 | 30050 | 29950 | 141 |
| 238 | 20240613 | 143700 | 8718745850 | 30000 | 30000 | 30050 | 29950 | 461 |
| 239 | 20240613 | 143600 | 8704915800 | 30050 | 29900 | 30050 | 29850 | 1022 |
| 240 | 20240613 | 143500 | 8674295250 | 29850 | 29800 | 29850 | 29800 | 361 |
| 241 | 20240613 | 143400 | 8663520000 | 29800 | 29800 | 29850 | 29800 | 421 |
| 242 | 20240613 | 143300 | 8650970700 | 29850 | 29850 | 29850 | 29800 | 787 |
| 243 | 20240613 | 143200 | 8627483300 | 29850 | 29800 | 29850 | 29800 | 284 |
| 244 | 20240613 | 143100 | 8619011250 | 29800 | 29850 | 29850 | 29800 | 65 |
| 245 | 20240613 | 143000 | 8617073100 | 29850 | 29900 | 29900 | 29800 | 2420 |
| 246 | 20240613 | 142900 | 8544905250 | 29950 | 29950 | 29950 | 29900 | 104 |
| 247 | 20240613 | 142800 | 8541793950 | 29950 | 29900 | 29950 | 29850 | 587 |
| 248 | 20240613 | 142700 | 8524222650 | 29950 | 29950 | 29950 | 29900 | 103 |
| 249 | 20240613 | 142600 | 8521142550 | 29950 | 29900 | 29950 | 29850 | 19296 |
| 250 | 20240613 | 142500 | 7945120250 | 29900 | 29950 | 30000 | 29900 | 183 |
| 251 | 20240613 | 142400 | 7939644750 | 29950 | 29950 | 30000 | 29850 | 1092 |
| 252 | 20240613 | 142300 | 7906972850 | 29950 | 29950 | 30000 | 29900 | 194 |
| 253 | 20240613 | 142200 | 7901162400 | 29950 | 30000 | 30050 | 29900 | 1382 |
| 254 | 20240613 | 142100 | 7859809000 | 30050 | 30000 | 30050 | 30000 | 125 |
| 255 | 20240613 | 142000 | 7856056800 | 29950 | 30000 | 30000 | 29950 | 2363 |
| 256 | 20240613 | 141900 | 7785253950 | 30000 | 30000 | 30050 | 29950 | 1031 |
| 257 | 20240613 | 141800 | 7754325000 | 30000 | 30050 | 30050 | 30000 | 296 |
| 258 | 20240613 | 141700 | 7745436750 | 30050 | 30100 | 30100 | 30000 | 395 |
| 259 | 20240613 | 141600 | 7733566850 | 30050 | 30100 | 30100 | 30050 | 307 |
| 260 | 20240613 | 141500 | 7724332250 | 30050 | 30050 | 30100 | 30050 | 527 |
| 261 | 20240613 | 141400 | 7708495450 | 30050 | 30050 | 30100 | 30000 | 927 |
| 262 | 20240613 | 141300 | 7680627950 | 30050 | 30000 | 30050 | 30000 | 313 |
| 263 | 20240613 | 141200 | 7671233350 | 30000 | 30050 | 30100 | 30000 | 1741 |
| 264 | 20240613 | 141100 | 7618980350 | 30050 | 30100 | 30100 | 30050 | 476 |
| 265 | 20240613 | 141000 | 7604673600 | 30100 | 30150 | 30150 | 30100 | 565 |
| 266 | 20240613 | 140900 | 7587662200 | 30150 | 30100 | 30150 | 30100 | 99 |
| 267 | 20240613 | 140800 | 7584678400 | 30150 | 30200 | 30200 | 30100 | 773 |
| 268 | 20240613 | 140700 | 7561365500 | 30150 | 30100 | 30200 | 30100 | 184 |
| 269 | 20240613 | 140600 | 7555815250 | 30100 | 30100 | 30200 | 30050 | 506 |
| 270 | 20240613 | 140500 | 7540582500 | 30100 | 30150 | 30200 | 30050 | 1878 |
| 271 | 20240613 | 140400 | 7484100800 | 30150 | 30150 | 30200 | 30150 | 305 |
| 272 | 20240613 | 140300 | 7474897700 | 30200 | 30150 | 30200 | 30100 | 532 |
| 273 | 20240613 | 140200 | 7458857100 | 30150 | 30250 | 30300 | 30150 | 976 |
| 274 | 20240613 | 140100 | 7429366050 | 30200 | 30300 | 30300 | 30200 | 368 |
| 275 | 20240613 | 140000 | 7418234750 | 30250 | 30300 | 30300 | 30200 | 1922 |
| 276 | 20240613 | 135900 | 7360093450 | 30300 | 30150 | 30300 | 30150 | 552 |
| 277 | 20240613 | 135800 | 7343398300 | 30150 | 30100 | 30200 | 30100 | 490 |
| 278 | 20240613 | 135700 | 7328627300 | 30150 | 30150 | 30200 | 30050 | 1183 |
| 279 | 20240613 | 135600 | 7292995450 | 30150 | 30200 | 30200 | 30150 | 1041 |
| 280 | 20240613 | 135500 | 7261576650 | 30200 | 30250 | 30300 | 30200 | 892 |
| 281 | 20240613 | 135400 | 7234598500 | 30250 | 30300 | 30350 | 30250 | 1771 |
| 282 | 20240613 | 135300 | 7180935150 | 30350 | 30350 | 30400 | 30300 | 2917 |
| 283 | 20240613 | 135200 | 7092404850 | 30350 | 30350 | 30350 | 30300 | 271 |
| 284 | 20240613 | 135100 | 7084181050 | 30300 | 30300 | 30400 | 30300 | 327 |
| 285 | 20240613 | 135000 | 7074262250 | 30350 | 30300 | 30400 | 30250 | 1230 |
| 286 | 20240613 | 134900 | 7036947950 | 30350 | 30450 | 30450 | 30350 | 1732 |
| 287 | 20240613 | 134800 | 6984310150 | 30450 | 30350 | 30450 | 30300 | 3619 |
| 288 | 20240613 | 134700 | 6874358200 | 30350 | 30300 | 30350 | 30250 | 326 |
| 289 | 20240613 | 134600 | 6864475850 | 30300 | 30350 | 30400 | 30250 | 1798 |
| 290 | 20240613 | 134500 | 6809994500 | 30350 | 30500 | 30550 | 30350 | 8322 |
| 291 | 20240613 | 134400 | 6556834550 | 30550 | 30400 | 30600 | 30350 | 20228 |
| 292 | 20240613 | 134300 | 5940388500 | 30400 | 30400 | 30450 | 30350 | 6855 |
| 293 | 20240613 | 134200 | 5731938500 | 30400 | 30250 | 30400 | 30200 | 4135 |
| 294 | 20240613 | 134100 | 5606564850 | 30300 | 30150 | 30300 | 30150 | 3145 |
| 295 | 20240613 | 134000 | 5511504950 | 30200 | 30150 | 30200 | 30150 | 561 |
| 296 | 20240613 | 133900 | 5494571450 | 30200 | 30150 | 30200 | 30100 | 1333 |
| 297 | 20240613 | 133800 | 5454332600 | 30200 | 30200 | 30250 | 30150 | 1950 |
| 298 | 20240613 | 133700 | 5395465100 | 30200 | 30200 | 30250 | 30150 | 2580 |
| 299 | 20240613 | 133600 | 5317568050 | 30200 | 30300 | 30300 | 30200 | 1819 |
| 300 | 20240613 | 133500 | 5262554300 | 30300 | 30300 | 30300 | 30200 | 1557 |
| 301 | 20240613 | 133400 | 5215426500 | 30350 | 30350 | 30350 | 30200 | 5032 |
| 302 | 20240613 | 133300 | 5062937250 | 30350 | 30250 | 30350 | 30200 | 4732 |
| 303 | 20240613 | 133200 | 4919595200 | 30250 | 30150 | 30300 | 30150 | 4600 |
| 304 | 20240613 | 133100 | 4780503750 | 30150 | 30000 | 30250 | 30000 | 19733 |
| 305 | 20240613 | 133000 | 4186098700 | 29950 | 29950 | 30050 | 29900 | 4150 |
| 306 | 20240613 | 132900 | 4061668700 | 29900 | 29900 | 29950 | 29900 | 57 |
| 307 | 20240613 | 132800 | 4059963700 | 29900 | 29850 | 29900 | 29850 | 1190 |
| 308 | 20240613 | 132700 | 4024390800 | 29800 | 29800 | 29900 | 29800 | 571 |
| 309 | 20240613 | 132600 | 4007346700 | 29800 | 29800 | 29850 | 29750 | 1123 |
| 310 | 20240613 | 132500 | 3973878400 | 29750 | 29750 | 29800 | 29750 | 11 |
| 311 | 20240613 | 132400 | 3973551050 | 29750 | 29750 | 29800 | 29750 | 421 |
| 312 | 20240613 | 132300 | 3961023300 | 29750 | 29750 | 29800 | 29750 | 26 |
| 313 | 20240613 | 132200 | 3960249600 | 29800 | 29800 | 29800 | 29750 | 651 |
| 314 | 20240613 | 132100 | 3940877300 | 29750 | 29850 | 29850 | 29750 | 969 |
| 315 | 20240613 | 132000 | 3912001300 | 29800 | 29800 | 29850 | 29800 | 1470 |
| 316 | 20240613 | 131900 | 3868191300 | 29800 | 29850 | 29850 | 29800 | 988 |
| 317 | 20240613 | 131800 | 3838702550 | 29800 | 29700 | 29850 | 29700 | 878 |
| 318 | 20240613 | 131700 | 3812565750 | 29700 | 29700 | 29750 | 29700 | 27 |
| 319 | 20240613 | 131600 | 3811763050 | 29750 | 29750 | 29750 | 29700 | 136 |
| 320 | 20240613 | 131500 | 3807717650 | 29750 | 29750 | 29800 | 29700 | 93 |
| 321 | 20240613 | 131400 | 3804951150 | 29750 | 29700 | 29800 | 29700 | 136 |
| 322 | 20240613 | 131300 | 3800905550 | 29750 | 29750 | 29750 | 29700 | 1298 |
| 323 | 20240613 | 131200 | 3762298650 | 29800 | 29750 | 29800 | 29750 | 63 |
| 324 | 20240613 | 131100 | 3760421700 | 29750 | 29750 | 29800 | 29750 | 23 |
| 325 | 20240613 | 131000 | 3759737100 | 29750 | 29800 | 29800 | 29750 | 329 |
| 326 | 20240613 | 130900 | 3749933950 | 29750 | 29750 | 29800 | 29750 | 105 |
| 327 | 20240613 | 130800 | 3746807000 | 29800 | 29750 | 29800 | 29750 | 85 |
| 328 | 20240613 | 130700 | 3744274550 | 29750 | 29800 | 29800 | 29750 | 29 |
| 329 | 20240613 | 130600 | 3743411250 | 29750 | 29750 | 29800 | 29750 | 62 |
| 330 | 20240613 | 130500 | 3741564250 | 29750 | 29800 | 29800 | 29750 | 26 |
| 331 | 20240613 | 130400 | 3740790000 | 29750 | 29750 | 29800 | 29750 | 57 |
| 332 | 20240613 | 130300 | 3739091800 | 29750 | 29750 | 29800 | 29750 | 24 |
| 333 | 20240613 | 130200 | 3738377400 | 29800 | 29750 | 29800 | 29750 | 69 |
| 334 | 20240613 | 130100 | 3736321650 | 29750 | 29750 | 29800 | 29750 | 15 |
| 335 | 20240613 | 130000 | 3735875200 | 29800 | 29800 | 29800 | 29750 | 73 |
| 336 | 20240613 | 125900 | 3733700450 | 29800 | 29750 | 29800 | 29750 | 31 |
| 337 | 20240613 | 125800 | 3732777800 | 29750 | 29750 | 29800 | 29750 | 68 |
| 338 | 20240613 | 125700 | 3730751950 | 29750 | 29800 | 29800 | 29750 | 23 |
| 339 | 20240613 | 125600 | 3730067300 | 29800 | 29750 | 29800 | 29750 | 62 |
| 340 | 20240613 | 125500 | 3728220000 | 29750 | 29800 | 29800 | 29750 | 369 |
| 341 | 20240613 | 125400 | 3717224300 | 29800 | 29800 | 29850 | 29800 | 159 |
| 342 | 20240613 | 125300 | 3712481700 | 29800 | 29750 | 29850 | 29750 | 964 |
| 343 | 20240613 | 125200 | 3683755100 | 29800 | 29750 | 29800 | 29750 | 117 |
| 344 | 20240613 | 125100 | 3680268900 | 29750 | 29750 | 29800 | 29750 | 62 |
| 345 | 20240613 | 125000 | 3678424000 | 29750 | 29750 | 29800 | 29750 | 66 |
| 346 | 20240613 | 124900 | 3676457700 | 29750 | 29750 | 29800 | 29750 | 135 |
| 347 | 20240613 | 124800 | 3672440750 | 29750 | 29750 | 29800 | 29750 | 116 |
| 348 | 20240613 | 124700 | 3668987150 | 29750 | 29750 | 29800 | 29750 | 20 |
| 349 | 20240613 | 124600 | 3668391750 | 29750 | 29750 | 29800 | 29750 | 94 |
| 350 | 20240613 | 124500 | 3665592350 | 29750 | 29800 | 29800 | 29750 | 68 |
| 351 | 20240613 | 124400 | 3663568950 | 29750 | 29800 | 29800 | 29750 | 69 |
| 352 | 20240613 | 124300 | 3661513300 | 29750 | 29750 | 29800 | 29750 | 7 |
| 353 | 20240613 | 124200 | 3661304900 | 29750 | 29800 | 29800 | 29750 | 111 |
| 354 | 20240613 | 124100 | 3658000050 | 29750 | 29800 | 29800 | 29750 | 18 |
| 355 | 20240613 | 124000 | 3657464050 | 29750 | 29700 | 29750 | 29700 | 36 |
| 356 | 20240613 | 123900 | 3656393800 | 29700 | 29700 | 29750 | 29700 | 42 |
| 357 | 20240613 | 123800 | 3655144600 | 29700 | 29700 | 29750 | 29700 | 77 |
| 358 | 20240613 | 123700 | 3652854600 | 29700 | 29750 | 29750 | 29700 | 13 |
| 359 | 20240613 | 123600 | 3652468050 | 29750 | 29750 | 29750 | 29700 | 106 |
| 360 | 20240613 | 123500 | 3649314750 | 29700 | 29750 | 29750 | 29700 | 57 |
| 361 | 20240613 | 123400 | 3647619450 | 29750 | 29750 | 29750 | 29700 | 169 |
| 362 | 20240613 | 123300 | 3642591950 | 29750 | 29750 | 29750 | 29700 | 479 |
| 363 | 20240613 | 123200 | 3628343200 | 29700 | 29700 | 29750 | 29700 | 237 |
| 364 | 20240613 | 123100 | 3621292850 | 29750 | 29700 | 29750 | 29700 | 90 |
| 365 | 20240613 | 123000 | 3618617300 | 29700 | 29750 | 29750 | 29700 | 62 |
| 366 | 20240613 | 122900 | 3616773050 | 29750 | 29700 | 29750 | 29700 | 14 |
| 367 | 20240613 | 122800 | 3616356850 | 29700 | 29750 | 29800 | 29700 | 104 |
| 368 | 20240613 | 122700 | 3613262300 | 29700 | 29750 | 29800 | 29700 | 182 |
| 369 | 20240613 | 122600 | 3607847850 | 29750 | 29750 | 29800 | 29750 | 58 |
| 370 | 20240613 | 122500 | 3606119600 | 29750 | 29700 | 29750 | 29700 | 246 |
| 371 | 20240613 | 122400 | 3598801250 | 29750 | 29750 | 29750 | 29700 | 950 |
| 372 | 20240613 | 122300 | 3570539050 | 29750 | 29700 | 29750 | 29700 | 252 |
| 373 | 20240613 | 122200 | 3563042350 | 29750 | 29700 | 29750 | 29700 | 419 |
| 374 | 20240613 | 122100 | 3550578900 | 29700 | 29750 | 29750 | 29700 | 10 |
| 375 | 20240613 | 122000 | 3550281500 | 29750 | 29650 | 29750 | 29650 | 858 |
| 376 | 20240613 | 121900 | 3524797150 | 29700 | 29650 | 29700 | 29650 | 13 |
| 377 | 20240613 | 121800 | 3524411300 | 29700 | 29650 | 29700 | 29650 | 59 |
| 378 | 20240613 | 121700 | 3522659450 | 29700 | 29700 | 29750 | 29700 | 1622 |
| 379 | 20240613 | 121600 | 3474485350 | 29750 | 29700 | 29750 | 29700 | 56 |
| 380 | 20240613 | 121500 | 3472819850 | 29750 | 29750 | 29750 | 29700 | 16 |
| 381 | 20240613 | 121400 | 3472344050 | 29750 | 29750 | 29750 | 29700 | 105 |
| 382 | 20240613 | 121300 | 3469220500 | 29700 | 29800 | 29800 | 29700 | 542 |
| 383 | 20240613 | 121200 | 3453093600 | 29750 | 29750 | 29800 | 29750 | 70 |
| 384 | 20240613 | 121100 | 3451010500 | 29800 | 29800 | 29800 | 29750 | 164 |
| 385 | 20240613 | 121000 | 3446126800 | 29750 | 29750 | 29800 | 29750 | 18 |
| 386 | 20240613 | 120900 | 3445590850 | 29750 | 29750 | 29800 | 29750 | 100 |
| 387 | 20240613 | 120800 | 3442611950 | 29800 | 29800 | 29800 | 29750 | 13 |
| 388 | 20240613 | 120700 | 3442224800 | 29750 | 29750 | 29800 | 29750 | 66 |
| 389 | 20240613 | 120600 | 3440258850 | 29800 | 29750 | 29800 | 29750 | 41 |
| 390 | 20240613 | 120500 | 3439038400 | 29750 | 29800 | 29800 | 29750 | 108 |
| 391 | 20240613 | 120400 | 3435820950 | 29750 | 29750 | 29800 | 29750 | 117 |
| 392 | 20240613 | 120300 | 3432339700 | 29750 | 29800 | 29800 | 29750 | 147 |
| 393 | 20240613 | 120200 | 3427960900 | 29750 | 29750 | 29800 | 29750 | 372 |
| 394 | 20240613 | 120100 | 3416890750 | 29800 | 29750 | 29800 | 29750 | 69 |
| 395 | 20240613 | 120000 | 3414834900 | 29750 | 29800 | 29800 | 29750 | 134 |
| 396 | 20240613 | 115900 | 3410842750 | 29750 | 29800 | 29800 | 29750 | 463 |
| 397 | 20240613 | 115800 | 3397065900 | 29800 | 29800 | 29800 | 29750 | 203 |
| 398 | 20240613 | 115700 | 3391023950 | 29750 | 29800 | 29800 | 29750 | 97 |
| 399 | 20240613 | 115600 | 3388135500 | 29750 | 29800 | 29800 | 29750 | 178 |
| 400 | 20240613 | 115500 | 3382839050 | 29750 | 29750 | 29800 | 29750 | 329 |
| 401 | 20240613 | 115400 | 3373039800 | 29750 | 29750 | 29800 | 29750 | 12 |
| 402 | 20240613 | 115300 | 3372682450 | 29750 | 29800 | 29800 | 29750 | 103 |
| 403 | 20240613 | 115200 | 3369615250 | 29750 | 29750 | 29800 | 29750 | 1107 |
| 404 | 20240613 | 115100 | 3336678600 | 29800 | 29800 | 29800 | 29750 | 63 |
| 405 | 20240613 | 115000 | 3334801450 | 29750 | 29800 | 29800 | 29750 | 38 |
| 406 | 20240613 | 114900 | 3333670200 | 29750 | 29800 | 29850 | 29750 | 253 |
| 407 | 20240613 | 114800 | 3326127400 | 29800 | 29800 | 29800 | 29750 | 938 |
| 408 | 20240613 | 114700 | 3298175200 | 29800 | 29800 | 29800 | 29750 | 467 |
| 409 | 20240613 | 114600 | 3284278950 | 29800 | 29800 | 29800 | 29750 | 117 |
| 410 | 20240613 | 114500 | 3280792600 | 29800 | 29800 | 29800 | 29750 | 2898 |
| 411 | 20240613 | 114400 | 3194433900 | 29800 | 29800 | 29800 | 29750 | 56 |
| 412 | 20240613 | 114300 | 3192765650 | 29750 | 29750 | 29800 | 29750 | 109 |
| 413 | 20240613 | 114200 | 3189520650 | 29800 | 29750 | 29800 | 29750 | 164 |
| 414 | 20240613 | 114100 | 3184638800 | 29750 | 29750 | 29800 | 29750 | 54 |
| 415 | 20240613 | 114000 | 3183029800 | 29750 | 29750 | 29800 | 29750 | 71 |
| 416 | 20240613 | 113900 | 3180914950 | 29800 | 29750 | 29800 | 29750 | 95 |
| 417 | 20240613 | 113800 | 3178084300 | 29800 | 29800 | 29800 | 29750 | 135 |
| 418 | 20240613 | 113700 | 3174064450 | 29750 | 29800 | 29800 | 29750 | 75 |
| 419 | 20240613 | 113600 | 3171830300 | 29800 | 29800 | 29800 | 29750 | 14 |
| 420 | 20240613 | 113500 | 3171413200 | 29800 | 29800 | 29850 | 29800 | 1319 |
| 421 | 20240613 | 113400 | 3132104400 | 29850 | 29850 | 29850 | 29800 | 19 |
| 422 | 20240613 | 113300 | 3131537500 | 29850 | 29850 | 29850 | 29800 | 405 |
| 423 | 20240613 | 113200 | 3119450950 | 29850 | 29850 | 29900 | 29850 | 17 |
| 424 | 20240613 | 113100 | 3118942850 | 29900 | 29800 | 29900 | 29800 | 69 |
| 425 | 20240613 | 113000 | 3116883000 | 29850 | 29850 | 29850 | 29850 | 51 |
| 426 | 20240613 | 112900 | 3115360650 | 29850 | 29850 | 29900 | 29850 | 726 |
| 427 | 20240613 | 112800 | 3093688850 | 29850 | 29900 | 29900 | 29850 | 114 |
| 428 | 20240613 | 112700 | 3090280550 | 29850 | 29900 | 29900 | 29850 | 68 |
| 429 | 20240613 | 112600 | 3088247700 | 29900 | 29850 | 29900 | 29850 | 58 |
| 430 | 20240613 | 112500 | 3086515700 | 29850 | 29900 | 29950 | 29850 | 1422 |
| 431 | 20240613 | 112400 | 3044000400 | 29900 | 29900 | 30000 | 29900 | 62 |
| 432 | 20240613 | 112300 | 3042143200 | 29900 | 29950 | 30000 | 29900 | 777 |
| 433 | 20240613 | 112200 | 3018869950 | 30000 | 30000 | 30000 | 29900 | 215 |
| 434 | 20240613 | 112100 | 3012422950 | 29900 | 29950 | 30000 | 29900 | 779 |
| 435 | 20240613 | 112000 | 2989091850 | 29950 | 29950 | 30000 | 29950 | 310 |
| 436 | 20240613 | 111900 | 2979793800 | 29950 | 30000 | 30000 | 29950 | 513 |
| 437 | 20240613 | 111800 | 2964404600 | 30000 | 29950 | 30050 | 29950 | 438 |
| 438 | 20240613 | 111700 | 2951268750 | 29950 | 29950 | 30050 | 29900 | 1308 |
| 439 | 20240613 | 111600 | 2912079500 | 30000 | 30150 | 30150 | 29950 | 3174 |
| 440 | 20240613 | 111500 | 2816775650 | 30150 | 30100 | 30150 | 30000 | 2431 |
| 441 | 20240613 | 111400 | 2743665400 | 30100 | 29900 | 30100 | 29900 | 7402 |
| 442 | 20240613 | 111300 | 2521491000 | 29950 | 29750 | 29950 | 29700 | 2059 |
| 443 | 20240613 | 111200 | 2460017900 | 29750 | 29800 | 29800 | 29750 | 1073 |
| 444 | 20240613 | 111100 | 2428088450 | 29750 | 29750 | 29800 | 29750 | 12 |
| 445 | 20240613 | 111000 | 2427731250 | 29800 | 29750 | 29800 | 29750 | 103 |
| 446 | 20240613 | 110900 | 2424662950 | 29750 | 29750 | 29800 | 29750 | 15 |
| 447 | 20240613 | 110800 | 2424216500 | 29750 | 29750 | 29800 | 29750 | 27 |
| 448 | 20240613 | 110700 | 2423412400 | 29750 | 29750 | 29800 | 29750 | 8 |
| 449 | 20240613 | 110600 | 2423174250 | 29800 | 29750 | 29800 | 29750 | 508 |
| 450 | 20240613 | 110500 | 2408061050 | 29750 | 29750 | 29800 | 29750 | 72 |
| 451 | 20240613 | 110400 | 2405917700 | 29750 | 29800 | 29800 | 29750 | 367 |
| 452 | 20240613 | 110300 | 2394981300 | 29800 | 29800 | 29850 | 29800 | 82 |
| 453 | 20240613 | 110200 | 2392537350 | 29850 | 29800 | 29850 | 29800 | 431 |
| 454 | 20240613 | 110100 | 2379693200 | 29800 | 29750 | 29800 | 29750 | 21 |
| 455 | 20240613 | 110000 | 2379068000 | 29750 | 29750 | 29800 | 29750 | 415 |
| 456 | 20240613 | 105900 | 2366716200 | 29750 | 29800 | 29800 | 29750 | 38 |
| 457 | 20240613 | 105800 | 2365585300 | 29750 | 29750 | 29850 | 29750 | 921 |
| 458 | 20240613 | 105700 | 2338132450 | 29800 | 29800 | 29800 | 29750 | 395 |
| 459 | 20240613 | 105600 | 2326363200 | 29800 | 29750 | 29850 | 29750 | 130 |
| 460 | 20240613 | 105500 | 2322488800 | 29800 | 29800 | 29800 | 29750 | 104 |
| 461 | 20240613 | 105400 | 2319390150 | 29750 | 29750 | 29800 | 29700 | 1105 |
| 462 | 20240613 | 105300 | 2286515850 | 29750 | 29800 | 29800 | 29750 | 8 |
| 463 | 20240613 | 105200 | 2286277600 | 29850 | 29800 | 29850 | 29800 | 150 |
| 464 | 20240613 | 105100 | 2281802150 | 29800 | 29800 | 29850 | 29800 | 828 |
| 465 | 20240613 | 105000 | 2257127400 | 29800 | 29900 | 29900 | 29800 | 366 |
| 466 | 20240613 | 104900 | 2246208150 | 29900 | 29850 | 29900 | 29850 | 596 |
| 467 | 20240613 | 104800 | 2228407400 | 29850 | 29900 | 29950 | 29850 | 1080 |
| 468 | 20240613 | 104700 | 2196115300 | 29950 | 29950 | 29950 | 29900 | 261 |
| 469 | 20240613 | 104600 | 2188298600 | 29950 | 29950 | 29950 | 29900 | 127 |
| 470 | 20240613 | 104500 | 2184496450 | 29950 | 29900 | 29950 | 29900 | 273 |
| 471 | 20240613 | 104400 | 2176327150 | 29900 | 29950 | 29950 | 29900 | 123 |
| 472 | 20240613 | 104300 | 2172646650 | 29950 | 29900 | 29950 | 29900 | 1099 |
| 473 | 20240613 | 104200 | 2139731750 | 29950 | 29950 | 29950 | 29900 | 220 |
| 474 | 20240613 | 104100 | 2133147950 | 29950 | 29950 | 29950 | 29900 | 60 |
| 475 | 20240613 | 104000 | 2131351750 | 29950 | 29900 | 29950 | 29900 | 119 |
| 476 | 20240613 | 103900 | 2127790500 | 29900 | 29950 | 29950 | 29900 | 12 |
| 477 | 20240613 | 103800 | 2127431350 | 29950 | 29900 | 29950 | 29850 | 1217 |
| 478 | 20240613 | 103700 | 2091042450 | 29900 | 29900 | 29900 | 29850 | 393 |
| 479 | 20240613 | 103600 | 2079310500 | 29850 | 29850 | 29950 | 29850 | 1768 |
| 480 | 20240613 | 103500 | 2026462050 | 29850 | 29900 | 29900 | 29850 | 1034 |
| 481 | 20240613 | 103400 | 1995546000 | 29950 | 29950 | 29950 | 29900 | 455 |
| 482 | 20240613 | 103300 | 1981928200 | 29950 | 29900 | 29950 | 29900 | 2094 |
| 483 | 20240613 | 103200 | 1919215000 | 29900 | 29950 | 30000 | 29900 | 2022 |
| 484 | 20240613 | 103100 | 1858652150 | 29950 | 29850 | 29950 | 29850 | 879 |
| 485 | 20240613 | 103000 | 1832362150 | 29850 | 29850 | 29950 | 29850 | 5269 |
| 486 | 20240613 | 102900 | 1674927650 | 29800 | 29800 | 29850 | 29800 | 44 |
| 487 | 20240613 | 102800 | 1673615400 | 29850 | 29800 | 29850 | 29800 | 18 |
| 488 | 20240613 | 102700 | 1673078900 | 29800 | 29800 | 29850 | 29750 | 1590 |
| 489 | 20240613 | 102600 | 1625692000 | 29750 | 29800 | 29800 | 29750 | 65 |
| 490 | 20240613 | 102500 | 1623755300 | 29800 | 29750 | 29800 | 29750 | 973 |
| 491 | 20240613 | 102400 | 1594760100 | 29750 | 29750 | 29800 | 29750 | 16 |
| 492 | 20240613 | 102300 | 1594283550 | 29750 | 29750 | 29800 | 29750 | 250 |
| 493 | 20240613 | 102200 | 1586833850 | 29750 | 29750 | 29800 | 29750 | 115 |
| 494 | 20240613 | 102100 | 1583410450 | 29750 | 29750 | 29800 | 29750 | 751 |
| 495 | 20240613 | 102000 | 1561066050 | 29750 | 29750 | 29800 | 29750 | 70 |
| 496 | 20240613 | 101900 | 1558981350 | 29800 | 29800 | 29800 | 29800 | 225 |
| 497 | 20240613 | 101800 | 1552276350 | 29800 | 29800 | 29800 | 29800 | 55 |
| 498 | 20240613 | 101700 | 1550637350 | 29800 | 29800 | 29800 | 29750 | 206 |
| 499 | 20240613 | 101600 | 1544500600 | 29800 | 29800 | 29800 | 29750 | 598 |
| 500 | 20240613 | 101500 | 1526682850 | 29800 | 29800 | 29850 | 29800 | 241 |
| 501 | 20240613 | 101400 | 1519500950 | 29800 | 29800 | 29800 | 29800 | 143 |
| 502 | 20240613 | 101300 | 1515239550 | 29850 | 29850 | 29850 | 29850 | 297 |
| 503 | 20240613 | 101200 | 1506374100 | 29850 | 29850 | 29900 | 29850 | 1091 |
| 504 | 20240613 | 101100 | 1473807550 | 29800 | 29800 | 29850 | 29800 | 176 |
| 505 | 20240613 | 101000 | 1468556750 | 29800 | 29700 | 29850 | 29700 | 1229 |
| 506 | 20240613 | 100900 | 1431939600 | 29750 | 29750 | 29750 | 29700 | 394 |
| 507 | 20240613 | 100800 | 1420220550 | 29700 | 29700 | 29700 | 29700 | 47 |
| 508 | 20240613 | 100700 | 1418824650 | 29700 | 29700 | 29700 | 29700 | 11 |
| 509 | 20240613 | 100600 | 1418497950 | 29700 | 29800 | 29800 | 29700 | 284 |
| 510 | 20240613 | 100500 | 1410048950 | 29750 | 29700 | 29800 | 29650 | 805 |
| 511 | 20240613 | 100400 | 1386132650 | 29700 | 29700 | 29700 | 29700 | 215 |
| 512 | 20240613 | 100300 | 1379747150 | 29700 | 29750 | 29750 | 29700 | 289 |
| 513 | 20240613 | 100200 | 1371163300 | 29750 | 29750 | 29800 | 29750 | 220 |
| 514 | 20240613 | 100100 | 1364618100 | 29750 | 29700 | 29800 | 29700 | 480 |
| 515 | 20240613 | 100000 | 1350330950 | 29700 | 29700 | 29750 | 29700 | 255 |
| 516 | 20240613 | 095900 | 1342752400 | 29750 | 29700 | 29750 | 29700 | 173 |
| 517 | 20240613 | 095800 | 1337608700 | 29750 | 29800 | 29800 | 29700 | 387 |
| 518 | 20240613 | 095700 | 1326098100 | 29800 | 29750 | 29800 | 29750 | 688 |
| 519 | 20240613 | 095600 | 1305622050 | 29700 | 29650 | 29700 | 29650 | 1691 |
| 520 | 20240613 | 095500 | 1255470050 | 29600 | 29600 | 29600 | 29600 | 144 |
| 521 | 20240613 | 095400 | 1251207650 | 29600 | 29650 | 29650 | 29600 | 4 |
| 522 | 20240613 | 095300 | 1251089150 | 29600 | 29650 | 29650 | 29600 | 677 |
| 523 | 20240613 | 095200 | 1231036650 | 29600 | 29500 | 29650 | 29500 | 1014 |
| 524 | 20240613 | 095100 | 1201017950 | 29500 | 29500 | 29600 | 29500 | 616 |
| 525 | 20240613 | 095000 | 1182831000 | 29500 | 29550 | 29600 | 29500 | 429 |
| 526 | 20240613 | 094900 | 1170172250 | 29550 | 29500 | 29550 | 29500 | 2020 |
| 527 | 20240613 | 094800 | 1110552050 | 29500 | 29600 | 29600 | 29500 | 1027 |
| 528 | 20240613 | 094700 | 1080206900 | 29600 | 29600 | 29600 | 29550 | 433 |
| 529 | 20240613 | 094600 | 1067391300 | 29550 | 29600 | 29600 | 29550 | 408 |
| 530 | 20240613 | 094500 | 1055322650 | 29550 | 29650 | 29650 | 29550 | 583 |
| 531 | 20240613 | 094400 | 1038065850 | 29650 | 29700 | 29700 | 29600 | 136 |
| 532 | 20240613 | 094300 | 1034031350 | 29700 | 29550 | 29700 | 29550 | 395 |
| 533 | 20240613 | 094200 | 1022344250 | 29550 | 29650 | 29650 | 29550 | 881 |
| 534 | 20240613 | 094100 | 996260500 | 29600 | 29600 | 29650 | 29600 | 487 |
| 535 | 20240613 | 094000 | 981842750 | 29600 | 29700 | 29700 | 29600 | 2705 |
| 536 | 20240613 | 093900 | 901714250 | 29700 | 29700 | 29700 | 29650 | 368 |
| 537 | 20240613 | 093800 | 890793200 | 29700 | 29750 | 29750 | 29700 | 287 |
| 538 | 20240613 | 093700 | 882267050 | 29750 | 29700 | 29750 | 29700 | 220 |
| 539 | 20240613 | 093600 | 875728700 | 29750 | 29750 | 29750 | 29700 | 57 |
| 540 | 20240613 | 093500 | 874033000 | 29750 | 29750 | 29750 | 29700 | 58 |
| 541 | 20240613 | 093400 | 872308250 | 29750 | 29750 | 29800 | 29700 | 1033 |
| 542 | 20240613 | 093300 | 841605750 | 29750 | 29700 | 29750 | 29700 | 111 |
| 543 | 20240613 | 093200 | 838304050 | 29700 | 29700 | 29750 | 29650 | 887 |
| 544 | 20240613 | 093100 | 811965150 | 29700 | 29650 | 29700 | 29600 | 452 |
| 545 | 20240613 | 093000 | 798564200 | 29650 | 29650 | 29650 | 29600 | 488 |
| 546 | 20240613 | 092900 | 784095200 | 29650 | 29600 | 29700 | 29600 | 973 |
| 547 | 20240613 | 092800 | 755226450 | 29550 | 29600 | 29650 | 29550 | 1122 |
| 548 | 20240613 | 092700 | 722043400 | 29600 | 29650 | 29650 | 29600 | 197 |
| 549 | 20240613 | 092600 | 716209250 | 29650 | 29750 | 29800 | 29550 | 4327 |
| 550 | 20240613 | 092500 | 587807000 | 29800 | 29800 | 29800 | 29750 | 226 |
| 551 | 20240613 | 092400 | 581072250 | 29800 | 29750 | 29800 | 29750 | 465 |
| 552 | 20240613 | 092300 | 567219400 | 29800 | 29750 | 29800 | 29750 | 1347 |
| 553 | 20240613 | 092200 | 527093950 | 29800 | 29750 | 29800 | 29750 | 968 |
| 554 | 20240613 | 092100 | 498294400 | 29750 | 29700 | 29750 | 29650 | 988 |
| 555 | 20240613 | 092000 | 468949400 | 29700 | 29650 | 29700 | 29650 | 284 |
| 556 | 20240613 | 091900 | 460527150 | 29650 | 29650 | 29700 | 29650 | 684 |
| 557 | 20240613 | 091800 | 440241400 | 29650 | 29600 | 29650 | 29600 | 486 |
| 558 | 20240613 | 091700 | 425843150 | 29600 | 29550 | 29650 | 29550 | 713 |
| 559 | 20240613 | 091600 | 404727550 | 29550 | 29600 | 29600 | 29550 | 39 |
| 560 | 20240613 | 091500 | 403573250 | 29600 | 29600 | 29650 | 29600 | 283 |
| 561 | 20240613 | 091400 | 395195950 | 29600 | 29650 | 29650 | 29550 | 1075 |
| 562 | 20240613 | 091300 | 363377100 | 29650 | 29650 | 29650 | 29550 | 205 |
| 563 | 20240613 | 091200 | 357303900 | 29650 | 29600 | 29650 | 29600 | 560 |
| 564 | 20240613 | 091100 | 340721400 | 29600 | 29600 | 29700 | 29600 | 380 |
| 565 | 20240613 | 091000 | 329463150 | 29700 | 29650 | 29700 | 29600 | 457 |
| 566 | 20240613 | 090900 | 315912350 | 29650 | 29650 | 29700 | 29600 | 1053 |
| 567 | 20240613 | 090800 | 284680300 | 29650 | 29650 | 29650 | 29650 | 406 |
| 568 | 20240613 | 090700 | 272642400 | 29600 | 29650 | 29700 | 29600 | 297 |
| 569 | 20240613 | 090600 | 263837500 | 29600 | 29700 | 29700 | 29600 | 159 |
| 570 | 20240613 | 090500 | 259123250 | 29650 | 29650 | 29650 | 29600 | 534 |
| 571 | 20240613 | 090400 | 243300600 | 29600 | 29700 | 29750 | 29550 | 1424 |
| 572 | 20240613 | 090300 | 201081700 | 29700 | 29700 | 29700 | 29650 | 443 |
| 573 | 20240613 | 090200 | 187927400 | 29650 | 29750 | 29800 | 29650 | 1859 |
| 574 | 20240613 | 090100 | 132749800 | 29800 | 29700 | 29800 | 29700 | 2288 |
| 575 | 20240613 | 090000 | 64625950 | 29700 | 29650 | 29700 | 29650 | 2179 |