31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240610 | 183800 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 8291 |
| 3 | 20240610 | 183700 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20240610 | 183600 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20240610 | 183500 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20240610 | 183400 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20240610 | 183300 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20240610 | 183200 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20240610 | 183100 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20240610 | 183000 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20240610 | 182900 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20240610 | 182800 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20240610 | 182700 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20240610 | 182600 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20240610 | 182500 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20240610 | 182400 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20240610 | 182300 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20240610 | 182200 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20240610 | 182100 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20240610 | 182000 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20240610 | 181900 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20240610 | 181800 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20240610 | 181700 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20240610 | 181600 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20240610 | 181500 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20240610 | 181400 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20240610 | 181300 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20240610 | 181200 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20240610 | 181100 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20240610 | 181000 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20240610 | 180900 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20240610 | 180800 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 8291 |
| 33 | 20240610 | 180700 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20240610 | 180600 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20240610 | 180500 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20240610 | 180400 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20240610 | 180300 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20240610 | 180200 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20240610 | 180100 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20240610 | 180000 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20240610 | 175900 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20240610 | 175800 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20240610 | 175700 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20240610 | 175600 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20240610 | 175500 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20240610 | 175400 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20240610 | 175300 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20240610 | 175200 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20240610 | 175100 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20240610 | 175000 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20240610 | 174900 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20240610 | 174800 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20240610 | 174700 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20240610 | 174600 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20240610 | 174500 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20240610 | 174400 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20240610 | 174300 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20240610 | 174200 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20240610 | 174100 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20240610 | 174000 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20240610 | 173900 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20240610 | 173800 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 8291 |
| 63 | 20240610 | 173700 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20240610 | 173600 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20240610 | 173500 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20240610 | 173400 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20240610 | 173300 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20240610 | 173200 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20240610 | 173100 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20240610 | 173000 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20240610 | 172900 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20240610 | 172800 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20240610 | 172700 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20240610 | 172600 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20240610 | 172500 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20240610 | 172400 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20240610 | 172300 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20240610 | 172200 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20240610 | 172100 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20240610 | 172000 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20240610 | 171900 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20240610 | 171800 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20240610 | 171700 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20240610 | 171600 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20240610 | 171500 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20240610 | 171400 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20240610 | 171300 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20240610 | 171200 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20240610 | 171100 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20240610 | 171000 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20240610 | 170900 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20240610 | 170800 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 8291 |
| 93 | 20240610 | 170700 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20240610 | 170600 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20240610 | 170500 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20240610 | 170400 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20240610 | 170300 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20240610 | 170200 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20240610 | 170100 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20240610 | 170000 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20240610 | 165900 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20240610 | 165800 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20240610 | 165700 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20240610 | 165600 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20240610 | 165500 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20240610 | 165400 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20240610 | 165300 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20240610 | 165200 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20240610 | 165100 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20240610 | 165000 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20240610 | 164900 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20240610 | 164800 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20240610 | 164700 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20240610 | 164600 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20240610 | 164500 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20240610 | 164400 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20240610 | 164300 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20240610 | 164200 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20240610 | 164100 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20240610 | 164000 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20240610 | 163900 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20240610 | 163800 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 8291 |
| 123 | 20240610 | 163700 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20240610 | 163600 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20240610 | 163500 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20240610 | 163400 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20240610 | 163300 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20240610 | 163200 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20240610 | 163100 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20240610 | 163000 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20240610 | 162900 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20240610 | 162800 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20240610 | 162700 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20240610 | 162600 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20240610 | 162500 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20240610 | 162400 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20240610 | 162300 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20240610 | 162200 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20240610 | 162100 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20240610 | 162000 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20240610 | 161900 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20240610 | 161800 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20240610 | 161700 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20240610 | 161600 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20240610 | 161500 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20240610 | 161400 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20240610 | 161300 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20240610 | 161200 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20240610 | 161100 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20240610 | 161000 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20240610 | 160900 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20240610 | 160800 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 8291 |
| 153 | 20240610 | 160700 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20240610 | 160600 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20240610 | 160500 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20240610 | 160400 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20240610 | 160300 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20240610 | 160200 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20240610 | 160100 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20240610 | 160000 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20240610 | 155900 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20240610 | 155800 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20240610 | 155700 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20240610 | 155600 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20240610 | 155500 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20240610 | 155400 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20240610 | 155300 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20240610 | 155200 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20240610 | 155100 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20240610 | 155000 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20240610 | 154900 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20240610 | 154800 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20240610 | 154700 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20240610 | 154600 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20240610 | 154500 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20240610 | 154400 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20240610 | 154300 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20240610 | 154200 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20240610 | 154100 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20240610 | 154000 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20240610 | 153900 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20240610 | 153800 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 8291 |
| 183 | 20240610 | 153700 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20240610 | 153600 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20240610 | 153500 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20240610 | 153400 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20240610 | 153300 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20240610 | 153200 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20240610 | 153100 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20240610 | 153000 | 4993369650 | 33600 | 33600 | 33600 | 33600 | 8291 |
| 191 | 20240610 | 152900 | 4714792050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20240610 | 152800 | 4714792050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20240610 | 152700 | 4714792050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20240610 | 152600 | 4714792050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20240610 | 152500 | 4714792050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20240610 | 152400 | 4714792050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 197 | 20240610 | 152300 | 4714792050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 198 | 20240610 | 152200 | 4714792050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 199 | 20240610 | 152100 | 4714792050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20240610 | 152000 | 4714792050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20240610 | 151900 | 4714792050 | 33700 | 33750 | 33750 | 33700 | 268 |
| 202 | 20240610 | 151800 | 4705753600 | 33750 | 33700 | 33750 | 33700 | 1651 |
| 203 | 20240610 | 151700 | 4650113950 | 33700 | 33700 | 33750 | 33700 | 144 |
| 204 | 20240610 | 151600 | 4645257500 | 33750 | 33700 | 33750 | 33700 | 137 |
| 205 | 20240610 | 151500 | 4640639450 | 33700 | 33700 | 33750 | 33700 | 265 |
| 206 | 20240610 | 151400 | 4631708800 | 33750 | 33700 | 33750 | 33700 | 90 |
| 207 | 20240610 | 151300 | 4628675700 | 33700 | 33750 | 33800 | 33700 | 178 |
| 208 | 20240610 | 151200 | 4622671500 | 33750 | 33700 | 33750 | 33700 | 419 |
| 209 | 20240610 | 151100 | 4608534900 | 33700 | 33700 | 33750 | 33700 | 266 |
| 210 | 20240610 | 151000 | 4599570600 | 33700 | 33750 | 33750 | 33700 | 190 |
| 211 | 20240610 | 150900 | 4593164350 | 33700 | 33750 | 33750 | 33700 | 447 |
| 212 | 20240610 | 150800 | 4578091550 | 33750 | 33700 | 33750 | 33700 | 103 |
| 213 | 20240610 | 150700 | 4574620050 | 33750 | 33700 | 33750 | 33700 | 247 |
| 214 | 20240610 | 150600 | 4566296050 | 33700 | 33750 | 33750 | 33700 | 308 |
| 215 | 20240610 | 150500 | 4555912400 | 33700 | 33700 | 33750 | 33700 | 561 |
| 216 | 20240610 | 150400 | 4537004300 | 33700 | 33700 | 33750 | 33700 | 201 |
| 217 | 20240610 | 150300 | 4530230350 | 33700 | 33700 | 33750 | 33700 | 155 |
| 218 | 20240610 | 150200 | 4525006750 | 33750 | 33750 | 33750 | 33700 | 191 |
| 219 | 20240610 | 150100 | 4518569350 | 33750 | 33700 | 33750 | 33700 | 163 |
| 220 | 20240610 | 150000 | 4513076100 | 33700 | 33700 | 33800 | 33700 | 294 |
| 221 | 20240610 | 145900 | 4503160500 | 33700 | 33700 | 33750 | 33700 | 189 |
| 222 | 20240610 | 145800 | 4496786200 | 33700 | 33700 | 33750 | 33700 | 265 |
| 223 | 20240610 | 145700 | 4487855150 | 33750 | 33700 | 33750 | 33700 | 109 |
| 224 | 20240610 | 145600 | 4484181450 | 33700 | 33700 | 33750 | 33700 | 256 |
| 225 | 20240610 | 145500 | 4475553150 | 33700 | 33750 | 33750 | 33700 | 76 |
| 226 | 20240610 | 145400 | 4472988800 | 33750 | 33750 | 33800 | 33750 | 173 |
| 227 | 20240610 | 145300 | 4467149850 | 33750 | 33700 | 33750 | 33700 | 364 |
| 228 | 20240610 | 145200 | 4454869550 | 33700 | 33750 | 33800 | 33700 | 1775 |
| 229 | 20240610 | 145100 | 4395044450 | 33750 | 33750 | 33750 | 33700 | 332 |
| 230 | 20240610 | 145000 | 4383845050 | 33750 | 33700 | 33750 | 33700 | 204 |
| 231 | 20240610 | 144900 | 4376967950 | 33700 | 33700 | 33750 | 33700 | 179 |
| 232 | 20240610 | 144800 | 4370935200 | 33700 | 33750 | 33800 | 33700 | 147 |
| 233 | 20240610 | 144700 | 4365972450 | 33700 | 33800 | 33800 | 33700 | 222 |
| 234 | 20240610 | 144600 | 4358480850 | 33800 | 33700 | 33800 | 33700 | 489 |
| 235 | 20240610 | 144500 | 4341980850 | 33700 | 33750 | 33750 | 33700 | 225 |
| 236 | 20240610 | 144400 | 4334397400 | 33750 | 33750 | 33750 | 33700 | 91 |
| 237 | 20240610 | 144300 | 4331330450 | 33750 | 33750 | 33800 | 33700 | 304 |
| 238 | 20240610 | 144200 | 4321074600 | 33750 | 33700 | 33750 | 33700 | 369 |
| 239 | 20240610 | 144100 | 4308631100 | 33700 | 33700 | 33800 | 33700 | 211 |
| 240 | 20240610 | 144000 | 4301516050 | 33700 | 33700 | 33800 | 33700 | 313 |
| 241 | 20240610 | 143900 | 4290965750 | 33700 | 33700 | 33750 | 33700 | 478 |
| 242 | 20240610 | 143800 | 4274856650 | 33700 | 33750 | 33750 | 33700 | 170 |
| 243 | 20240610 | 143700 | 4269127050 | 33700 | 33700 | 33750 | 33700 | 205 |
| 244 | 20240610 | 143600 | 4262215350 | 33700 | 33800 | 33800 | 33700 | 302 |
| 245 | 20240610 | 143500 | 4252036250 | 33800 | 33700 | 33800 | 33700 | 243 |
| 246 | 20240610 | 143400 | 4243838350 | 33700 | 33750 | 33750 | 33700 | 203 |
| 247 | 20240610 | 143300 | 4236995450 | 33700 | 33750 | 33850 | 33700 | 236 |
| 248 | 20240610 | 143200 | 4229033650 | 33700 | 33700 | 33750 | 33700 | 212 |
| 249 | 20240610 | 143100 | 4221888600 | 33700 | 33700 | 33750 | 33700 | 291 |
| 250 | 20240610 | 143000 | 4212074300 | 33700 | 33750 | 33750 | 33700 | 104 |
| 251 | 20240610 | 142900 | 4208568950 | 33700 | 33700 | 33750 | 33700 | 389 |
| 252 | 20240610 | 142800 | 4195455500 | 33750 | 33700 | 33850 | 33700 | 316 |
| 253 | 20240610 | 142700 | 4184794100 | 33750 | 33750 | 33750 | 33700 | 222 |
| 254 | 20240610 | 142600 | 4177309500 | 33700 | 33700 | 33750 | 33700 | 248 |
| 255 | 20240610 | 142500 | 4168951800 | 33750 | 33700 | 33750 | 33650 | 449 |
| 256 | 20240610 | 142400 | 4153833750 | 33650 | 33700 | 33750 | 33650 | 204 |
| 257 | 20240610 | 142300 | 4146961350 | 33700 | 33650 | 33700 | 33650 | 561 |
| 258 | 20240610 | 142200 | 4128074000 | 33600 | 33650 | 33700 | 33600 | 591 |
| 259 | 20240610 | 142100 | 4108186750 | 33650 | 33700 | 33700 | 33650 | 320 |
| 260 | 20240610 | 142000 | 4097418600 | 33650 | 33650 | 33700 | 33650 | 296 |
| 261 | 20240610 | 141900 | 4087452000 | 33650 | 33650 | 33700 | 33650 | 484 |
| 262 | 20240610 | 141800 | 4071163900 | 33650 | 33650 | 33700 | 33650 | 158 |
| 263 | 20240610 | 141700 | 4065847100 | 33650 | 33700 | 33700 | 33650 | 513 |
| 264 | 20240610 | 141600 | 4048559400 | 33700 | 33700 | 33750 | 33700 | 370 |
| 265 | 20240610 | 141500 | 4036084850 | 33700 | 33700 | 33750 | 33700 | 283 |
| 266 | 20240610 | 141400 | 4026546750 | 33700 | 33750 | 33800 | 33700 | 547 |
| 267 | 20240610 | 141300 | 4008103750 | 33750 | 33900 | 33900 | 33700 | 1056 |
| 268 | 20240610 | 141200 | 3972352750 | 33800 | 33750 | 33850 | 33700 | 692 |
| 269 | 20240610 | 141100 | 3948976550 | 33750 | 33700 | 33800 | 33700 | 571 |
| 270 | 20240610 | 141000 | 3929704700 | 33700 | 33750 | 33750 | 33700 | 569 |
| 271 | 20240610 | 140900 | 3910509600 | 33750 | 33750 | 33800 | 33750 | 333 |
| 272 | 20240610 | 140800 | 3899265850 | 33800 | 33800 | 33800 | 33750 | 250 |
| 273 | 20240610 | 140700 | 3890825850 | 33750 | 33750 | 33750 | 33750 | 89 |
| 274 | 20240610 | 140600 | 3887822100 | 33750 | 33750 | 33750 | 33750 | 56 |
| 275 | 20240610 | 140500 | 3885932100 | 33750 | 33700 | 33750 | 33700 | 487 |
| 276 | 20240610 | 140400 | 3869501250 | 33700 | 33700 | 33750 | 33700 | 57 |
| 277 | 20240610 | 140300 | 3867578200 | 33700 | 33750 | 33750 | 33700 | 718 |
| 278 | 20240610 | 140200 | 3843350550 | 33750 | 33750 | 33800 | 33750 | 372 |
| 279 | 20240610 | 140100 | 3830782400 | 33750 | 33800 | 33800 | 33750 | 286 |
| 280 | 20240610 | 140000 | 3821128500 | 33750 | 33750 | 33800 | 33750 | 110 |
| 281 | 20240610 | 135900 | 3817415500 | 33750 | 33850 | 33850 | 33750 | 195 |
| 282 | 20240610 | 135800 | 3810833550 | 33750 | 33750 | 33750 | 33750 | 13 |
| 283 | 20240610 | 135700 | 3810394800 | 33750 | 33800 | 33850 | 33750 | 448 |
| 284 | 20240610 | 135600 | 3795253700 | 33800 | 33800 | 33850 | 33800 | 85 |
| 285 | 20240610 | 135500 | 3792380650 | 33800 | 33800 | 33850 | 33800 | 168 |
| 286 | 20240610 | 135400 | 3786702150 | 33800 | 33800 | 33850 | 33800 | 40 |
| 287 | 20240610 | 135300 | 3785349850 | 33800 | 33800 | 33800 | 33800 | 78 |
| 288 | 20240610 | 135200 | 3782713450 | 33800 | 33750 | 33800 | 33700 | 343 |
| 289 | 20240610 | 135100 | 3771127050 | 33700 | 33700 | 33750 | 33700 | 59 |
| 290 | 20240610 | 135000 | 3769136650 | 33700 | 33700 | 33750 | 33700 | 300 |
| 291 | 20240610 | 134900 | 3759014900 | 33700 | 33700 | 33800 | 33700 | 121 |
| 292 | 20240610 | 134800 | 3754933400 | 33700 | 33800 | 33800 | 33700 | 99 |
| 293 | 20240610 | 134700 | 3751589800 | 33800 | 33800 | 33800 | 33800 | 148 |
| 294 | 20240610 | 134600 | 3746587400 | 33800 | 33750 | 33800 | 33700 | 280 |
| 295 | 20240610 | 134500 | 3737139600 | 33700 | 33750 | 33750 | 33700 | 645 |
| 296 | 20240610 | 134400 | 3715397250 | 33750 | 33800 | 33800 | 33700 | 104 |
| 297 | 20240610 | 134300 | 3711891650 | 33700 | 33700 | 33800 | 33700 | 125 |
| 298 | 20240610 | 134200 | 3707672550 | 33700 | 33700 | 33750 | 33700 | 254 |
| 299 | 20240610 | 134100 | 3699104450 | 33700 | 33700 | 33750 | 33700 | 121 |
| 300 | 20240610 | 134000 | 3695026650 | 33750 | 33750 | 33750 | 33700 | 287 |
| 301 | 20240610 | 133900 | 3685341600 | 33750 | 33750 | 33750 | 33750 | 54 |
| 302 | 20240610 | 133800 | 3683519100 | 33800 | 33700 | 33800 | 33650 | 460 |
| 303 | 20240610 | 133700 | 3667996100 | 33700 | 33750 | 33750 | 33700 | 377 |
| 304 | 20240610 | 133600 | 3655279100 | 33700 | 33650 | 33700 | 33650 | 657 |
| 305 | 20240610 | 133500 | 3633143700 | 33650 | 33650 | 33650 | 33650 | 150 |
| 306 | 20240610 | 133400 | 3628096200 | 33650 | 33650 | 33700 | 33650 | 31 |
| 307 | 20240610 | 133300 | 3627053000 | 33650 | 33700 | 33700 | 33650 | 272 |
| 308 | 20240610 | 133200 | 3617897850 | 33650 | 33650 | 33650 | 33650 | 534 |
| 309 | 20240610 | 133100 | 3599928750 | 33650 | 33650 | 33750 | 33650 | 852 |
| 310 | 20240610 | 133000 | 3571258750 | 33650 | 33650 | 33650 | 33650 | 146 |
| 311 | 20240610 | 132900 | 3566345850 | 33650 | 33700 | 33700 | 33650 | 1036 |
| 312 | 20240610 | 132800 | 3531466450 | 33700 | 33700 | 33700 | 33700 | 178 |
| 313 | 20240610 | 132700 | 3525467850 | 33700 | 33700 | 33700 | 33700 | 48 |
| 314 | 20240610 | 132600 | 3523850250 | 33700 | 33700 | 33700 | 33700 | 147 |
| 315 | 20240610 | 132500 | 3518896350 | 33700 | 33700 | 33700 | 33700 | 78 |
| 316 | 20240610 | 132400 | 3516267750 | 33700 | 33700 | 33700 | 33700 | 118 |
| 317 | 20240610 | 132300 | 3512291150 | 33700 | 33700 | 33700 | 33700 | 132 |
| 318 | 20240610 | 132200 | 3507842750 | 33700 | 33700 | 33750 | 33700 | 207 |
| 319 | 20240610 | 132100 | 3500861300 | 33750 | 33750 | 33750 | 33750 | 47 |
| 320 | 20240610 | 132000 | 3499275050 | 33750 | 33700 | 33800 | 33700 | 214 |
| 321 | 20240610 | 131900 | 3492059500 | 33700 | 33700 | 33750 | 33700 | 283 |
| 322 | 20240610 | 131800 | 3482511300 | 33750 | 33750 | 33750 | 33700 | 79 |
| 323 | 20240610 | 131700 | 3479847600 | 33700 | 33750 | 33750 | 33700 | 173 |
| 324 | 20240610 | 131600 | 3474014250 | 33750 | 33700 | 33750 | 33700 | 96 |
| 325 | 20240610 | 131500 | 3470774400 | 33700 | 33750 | 33750 | 33700 | 206 |
| 326 | 20240610 | 131400 | 3463832050 | 33800 | 33750 | 33800 | 33700 | 787 |
| 327 | 20240610 | 131300 | 3437266550 | 33700 | 33700 | 33700 | 33700 | 210 |
| 328 | 20240610 | 131200 | 3430189550 | 33700 | 33700 | 33700 | 33700 | 77 |
| 329 | 20240610 | 131100 | 3427594650 | 33700 | 33700 | 33700 | 33700 | 125 |
| 330 | 20240610 | 131000 | 3423382150 | 33700 | 33750 | 33750 | 33700 | 101 |
| 331 | 20240610 | 130900 | 3419977050 | 33750 | 33800 | 33800 | 33750 | 338 |
| 332 | 20240610 | 130800 | 3408569450 | 33750 | 33750 | 33800 | 33750 | 87 |
| 333 | 20240610 | 130700 | 3405632550 | 33800 | 33750 | 33800 | 33750 | 418 |
| 334 | 20240610 | 130600 | 3391524950 | 33750 | 33750 | 33750 | 33750 | 117 |
| 335 | 20240610 | 130500 | 3387576200 | 33750 | 33750 | 33800 | 33750 | 29 |
| 336 | 20240610 | 130400 | 3386597300 | 33800 | 33800 | 33800 | 33800 | 104 |
| 337 | 20240610 | 130300 | 3383082100 | 33800 | 33800 | 33800 | 33750 | 309 |
| 338 | 20240610 | 130200 | 3372641350 | 33750 | 33750 | 33800 | 33750 | 126 |
| 339 | 20240610 | 130100 | 3368388100 | 33800 | 33750 | 33800 | 33750 | 232 |
| 340 | 20240610 | 130000 | 3360553850 | 33750 | 33700 | 33800 | 33700 | 1470 |
| 341 | 20240610 | 125900 | 3310941150 | 33700 | 33700 | 33750 | 33700 | 341 |
| 342 | 20240610 | 125800 | 3299448200 | 33700 | 33700 | 33700 | 33700 | 164 |
| 343 | 20240610 | 125700 | 3293921400 | 33700 | 33700 | 33700 | 33700 | 85 |
| 344 | 20240610 | 125600 | 3291056900 | 33700 | 33750 | 33750 | 33700 | 184 |
| 345 | 20240610 | 125500 | 3284854650 | 33750 | 33700 | 33750 | 33700 | 56 |
| 346 | 20240610 | 125400 | 3282967150 | 33700 | 33750 | 33750 | 33700 | 80 |
| 347 | 20240610 | 125300 | 3280270950 | 33700 | 33700 | 33700 | 33700 | 203 |
| 348 | 20240610 | 125200 | 3273429850 | 33700 | 33700 | 33700 | 33700 | 9 |
| 349 | 20240610 | 125100 | 3273126550 | 33700 | 33700 | 33750 | 33700 | 156 |
| 350 | 20240610 | 125000 | 3267868100 | 33700 | 33700 | 33750 | 33700 | 436 |
| 351 | 20240610 | 124900 | 3253158900 | 33700 | 33700 | 33700 | 33700 | 128 |
| 352 | 20240610 | 124800 | 3248845300 | 33700 | 33800 | 33800 | 33700 | 56 |
| 353 | 20240610 | 124700 | 3246958000 | 33800 | 33700 | 33800 | 33700 | 407 |
| 354 | 20240610 | 124600 | 3233225950 | 33750 | 33750 | 33750 | 33750 | 1099 |
| 355 | 20240610 | 124500 | 3196134700 | 33800 | 33750 | 33800 | 33750 | 86 |
| 356 | 20240610 | 124400 | 3193232150 | 33750 | 33750 | 33750 | 33700 | 56 |
| 357 | 20240610 | 124300 | 3191343050 | 33700 | 33750 | 33750 | 33700 | 256 |
| 358 | 20240610 | 124200 | 3182707100 | 33750 | 33750 | 33800 | 33750 | 425 |
| 359 | 20240610 | 124100 | 3168363300 | 33750 | 33750 | 33750 | 33750 | 147 |
| 360 | 20240610 | 124000 | 3163402050 | 33800 | 33750 | 33800 | 33750 | 166 |
| 361 | 20240610 | 123900 | 3157799400 | 33750 | 33700 | 33800 | 33700 | 363 |
| 362 | 20240610 | 123800 | 3145562900 | 33750 | 33700 | 33750 | 33700 | 157 |
| 363 | 20240610 | 123700 | 3140271950 | 33700 | 33700 | 33700 | 33700 | 80 |
| 364 | 20240610 | 123600 | 3137575950 | 33700 | 33850 | 33850 | 33700 | 189 |
| 365 | 20240610 | 123500 | 3131206200 | 33850 | 33700 | 33850 | 33650 | 782 |
| 366 | 20240610 | 123400 | 3104787500 | 33650 | 33650 | 33700 | 33650 | 183 |
| 367 | 20240610 | 123300 | 3098627300 | 33650 | 33650 | 33750 | 33650 | 209 |
| 368 | 20240610 | 123200 | 3091585100 | 33600 | 33600 | 33650 | 33600 | 658 |
| 369 | 20240610 | 123100 | 3069449150 | 33600 | 33600 | 33650 | 33600 | 110 |
| 370 | 20240610 | 123000 | 3065752800 | 33600 | 33600 | 33650 | 33600 | 106 |
| 371 | 20240610 | 122900 | 3062189250 | 33600 | 33650 | 33650 | 33600 | 191 |
| 372 | 20240610 | 122800 | 3055766450 | 33600 | 33600 | 33650 | 33600 | 220 |
| 373 | 20240610 | 122700 | 3048373550 | 33600 | 33650 | 33650 | 33600 | 179 |
| 374 | 20240610 | 122600 | 3042358700 | 33650 | 33650 | 33650 | 33600 | 128 |
| 375 | 20240610 | 122500 | 3038055050 | 33600 | 33650 | 33650 | 33600 | 39 |
| 376 | 20240610 | 122400 | 3036744150 | 33650 | 33650 | 33650 | 33600 | 194 |
| 377 | 20240610 | 122300 | 3030217200 | 33650 | 33650 | 33700 | 33650 | 120 |
| 378 | 20240610 | 122200 | 3026177700 | 33700 | 33550 | 33700 | 33550 | 312 |
| 379 | 20240610 | 122100 | 3015696550 | 33550 | 33600 | 33600 | 33550 | 1447 |
| 380 | 20240610 | 122000 | 2967147500 | 33550 | 33600 | 33600 | 33550 | 80 |
| 381 | 20240610 | 121900 | 2964463300 | 33550 | 33600 | 33600 | 33550 | 58 |
| 382 | 20240610 | 121800 | 2962517050 | 33550 | 33550 | 33600 | 33550 | 100 |
| 383 | 20240610 | 121700 | 2959160300 | 33550 | 33550 | 33600 | 33500 | 414 |
| 384 | 20240610 | 121600 | 2945270150 | 33550 | 33550 | 33550 | 33500 | 545 |
| 385 | 20240610 | 121500 | 2926993950 | 33500 | 33500 | 33550 | 33500 | 123 |
| 386 | 20240610 | 121400 | 2922871600 | 33500 | 33500 | 33500 | 33500 | 212 |
| 387 | 20240610 | 121300 | 2915769600 | 33500 | 33500 | 33550 | 33500 | 108 |
| 388 | 20240610 | 121200 | 2912150450 | 33500 | 33500 | 33500 | 33500 | 161 |
| 389 | 20240610 | 121100 | 2906756950 | 33500 | 33500 | 33500 | 33500 | 73 |
| 390 | 20240610 | 121000 | 2904311450 | 33500 | 33550 | 33550 | 33500 | 192 |
| 391 | 20240610 | 120900 | 2897874200 | 33500 | 33500 | 33550 | 33500 | 245 |
| 392 | 20240610 | 120800 | 2889666100 | 33500 | 33500 | 33500 | 33500 | 138 |
| 393 | 20240610 | 120700 | 2885043100 | 33500 | 33500 | 33550 | 33500 | 91 |
| 394 | 20240610 | 120600 | 2881994550 | 33500 | 33500 | 33550 | 33500 | 115 |
| 395 | 20240610 | 120500 | 2878140900 | 33500 | 33500 | 33550 | 33500 | 285 |
| 396 | 20240610 | 120400 | 2868583500 | 33500 | 33500 | 33550 | 33500 | 421 |
| 397 | 20240610 | 120300 | 2854469000 | 33500 | 33500 | 33550 | 33500 | 182 |
| 398 | 20240610 | 120200 | 2848371150 | 33550 | 33500 | 33550 | 33500 | 109 |
| 399 | 20240610 | 120100 | 2844716850 | 33500 | 33500 | 33550 | 33500 | 243 |
| 400 | 20240610 | 120000 | 2836574250 | 33500 | 33500 | 33600 | 33500 | 331 |
| 401 | 20240610 | 115900 | 2825484750 | 33500 | 33500 | 33600 | 33500 | 198 |
| 402 | 20240610 | 115800 | 2818847750 | 33500 | 33600 | 33600 | 33500 | 11 |
| 403 | 20240610 | 115700 | 2818479150 | 33500 | 33550 | 33550 | 33500 | 972 |
| 404 | 20240610 | 115600 | 2785877000 | 33550 | 33550 | 33550 | 33550 | 112 |
| 405 | 20240610 | 115500 | 2782119400 | 33550 | 33550 | 33550 | 33550 | 199 |
| 406 | 20240610 | 115400 | 2775442950 | 33550 | 33600 | 33600 | 33550 | 228 |
| 407 | 20240610 | 115300 | 2767785800 | 33600 | 33550 | 33600 | 33550 | 73 |
| 408 | 20240610 | 115200 | 2765334550 | 33550 | 33550 | 33550 | 33550 | 109 |
| 409 | 20240610 | 115100 | 2761677600 | 33550 | 33550 | 33600 | 33550 | 136 |
| 410 | 20240610 | 115000 | 2757113350 | 33550 | 33550 | 33650 | 33550 | 163 |
| 411 | 20240610 | 114900 | 2751639750 | 33650 | 33600 | 33650 | 33550 | 229 |
| 412 | 20240610 | 114800 | 2743943750 | 33600 | 33600 | 33600 | 33550 | 1156 |
| 413 | 20240610 | 114700 | 2705107700 | 33600 | 33550 | 33600 | 33550 | 299 |
| 414 | 20240610 | 114600 | 2695065150 | 33550 | 33550 | 33550 | 33550 | 288 |
| 415 | 20240610 | 114500 | 2685402750 | 33550 | 33550 | 33600 | 33550 | 277 |
| 416 | 20240610 | 114400 | 2676109350 | 33550 | 33550 | 33600 | 33550 | 298 |
| 417 | 20240610 | 114300 | 2666106400 | 33550 | 33550 | 33600 | 33550 | 30 |
| 418 | 20240610 | 114200 | 2665099850 | 33550 | 33600 | 33600 | 33550 | 147 |
| 419 | 20240610 | 114100 | 2660166600 | 33550 | 33550 | 33600 | 33550 | 177 |
| 420 | 20240610 | 114000 | 2654227800 | 33550 | 33550 | 33550 | 33550 | 50 |
| 421 | 20240610 | 113900 | 2652550300 | 33550 | 33550 | 33550 | 33550 | 185 |
| 422 | 20240610 | 113800 | 2646343550 | 33550 | 33550 | 33550 | 33550 | 26 |
| 423 | 20240610 | 113700 | 2645471250 | 33550 | 33550 | 33600 | 33550 | 245 |
| 424 | 20240610 | 113600 | 2637251300 | 33600 | 33550 | 33600 | 33550 | 302 |
| 425 | 20240610 | 113500 | 2627112150 | 33600 | 33550 | 33600 | 33550 | 185 |
| 426 | 20240610 | 113400 | 2620904150 | 33550 | 33550 | 33600 | 33550 | 1429 |
| 427 | 20240610 | 113300 | 2572961150 | 33550 | 33550 | 33600 | 33550 | 122 |
| 428 | 20240610 | 113200 | 2568866450 | 33550 | 33600 | 33600 | 33550 | 218 |
| 429 | 20240610 | 113100 | 2561546000 | 33550 | 33550 | 33600 | 33550 | 197 |
| 430 | 20240610 | 113000 | 2554935100 | 33600 | 33550 | 33600 | 33550 | 182 |
| 431 | 20240610 | 112900 | 2548821150 | 33550 | 33550 | 33600 | 33550 | 77 |
| 432 | 20240610 | 112800 | 2546237100 | 33550 | 33550 | 33600 | 33550 | 378 |
| 433 | 20240610 | 112700 | 2533548450 | 33550 | 33550 | 33600 | 33550 | 337 |
| 434 | 20240610 | 112600 | 2522240600 | 33550 | 33550 | 33550 | 33550 | 231 |
| 435 | 20240610 | 112500 | 2514490550 | 33550 | 33550 | 33600 | 33550 | 115 |
| 436 | 20240610 | 112400 | 2510630750 | 33550 | 33600 | 33600 | 33550 | 285 |
| 437 | 20240610 | 112300 | 2501068000 | 33600 | 33550 | 33600 | 33550 | 46 |
| 438 | 20240610 | 112200 | 2499524550 | 33550 | 33550 | 33600 | 33550 | 371 |
| 439 | 20240610 | 112100 | 2487077450 | 33550 | 33600 | 33600 | 33550 | 1451 |
| 440 | 20240610 | 112000 | 2438347600 | 33600 | 33600 | 33650 | 33600 | 413 |
| 441 | 20240610 | 111900 | 2424470200 | 33650 | 33650 | 33650 | 33600 | 228 |
| 442 | 20240610 | 111800 | 2416802450 | 33650 | 33650 | 33700 | 33650 | 85 |
| 443 | 20240610 | 111700 | 2413942100 | 33650 | 33650 | 33700 | 33650 | 207 |
| 444 | 20240610 | 111600 | 2406974900 | 33650 | 33650 | 33650 | 33650 | 3 |
| 445 | 20240610 | 111500 | 2406873950 | 33650 | 33600 | 33700 | 33600 | 616 |
| 446 | 20240610 | 111400 | 2386153350 | 33600 | 33600 | 33650 | 33600 | 153 |
| 447 | 20240610 | 111300 | 2381009200 | 33600 | 33600 | 33600 | 33600 | 261 |
| 448 | 20240610 | 111200 | 2372239600 | 33600 | 33650 | 33650 | 33600 | 121 |
| 449 | 20240610 | 111100 | 2368172150 | 33650 | 33600 | 33650 | 33600 | 197 |
| 450 | 20240610 | 111000 | 2361550400 | 33600 | 33600 | 33600 | 33600 | 76 |
| 451 | 20240610 | 110900 | 2358996800 | 33600 | 33650 | 33650 | 33600 | 199 |
| 452 | 20240610 | 110800 | 2352300600 | 33650 | 33650 | 33650 | 33650 | 233 |
| 453 | 20240610 | 110700 | 2344460150 | 33650 | 33650 | 33650 | 33650 | 272 |
| 454 | 20240610 | 110600 | 2335307350 | 33650 | 33600 | 33700 | 33600 | 164 |
| 455 | 20240610 | 110500 | 2329788800 | 33650 | 33600 | 33650 | 33600 | 256 |
| 456 | 20240610 | 110400 | 2321177500 | 33650 | 33650 | 33650 | 33600 | 560 |
| 457 | 20240610 | 110300 | 2302333700 | 33650 | 33650 | 33700 | 33600 | 109 |
| 458 | 20240610 | 110200 | 2298667200 | 33600 | 33650 | 33650 | 33600 | 187 |
| 459 | 20240610 | 110100 | 2292376950 | 33650 | 33650 | 33700 | 33650 | 70 |
| 460 | 20240610 | 110000 | 2290021350 | 33650 | 33650 | 33700 | 33650 | 276 |
| 461 | 20240610 | 105900 | 2280733700 | 33650 | 33650 | 33700 | 33650 | 42 |
| 462 | 20240610 | 105800 | 2279320000 | 33650 | 33700 | 33700 | 33650 | 196 |
| 463 | 20240610 | 105700 | 2272718100 | 33700 | 33700 | 33700 | 33700 | 89 |
| 464 | 20240610 | 105600 | 2269718800 | 33700 | 33750 | 33750 | 33700 | 86 |
| 465 | 20240610 | 105500 | 2266819750 | 33750 | 33700 | 33750 | 33700 | 80 |
| 466 | 20240610 | 105400 | 2264122250 | 33900 | 33650 | 33900 | 33650 | 1249 |
| 467 | 20240610 | 105300 | 2222073450 | 33650 | 33650 | 33650 | 33600 | 174 |
| 468 | 20240610 | 105200 | 2216220950 | 33600 | 33600 | 33600 | 33600 | 181 |
| 469 | 20240610 | 105100 | 2210139350 | 33600 | 33600 | 33600 | 33600 | 370 |
| 470 | 20240610 | 105000 | 2197707350 | 33600 | 33600 | 33600 | 33600 | 81 |
| 471 | 20240610 | 104900 | 2194985750 | 33600 | 33600 | 33600 | 33600 | 62 |
| 472 | 20240610 | 104800 | 2192902550 | 33600 | 33600 | 33600 | 33600 | 135 |
| 473 | 20240610 | 104700 | 2188366550 | 33600 | 33600 | 33650 | 33600 | 68 |
| 474 | 20240610 | 104600 | 2186081450 | 33600 | 33600 | 33650 | 33600 | 507 |
| 475 | 20240610 | 104500 | 2169046200 | 33650 | 33650 | 33650 | 33650 | 615 |
| 476 | 20240610 | 104400 | 2148351450 | 33700 | 33700 | 33750 | 33700 | 327 |
| 477 | 20240610 | 104300 | 2137329100 | 33700 | 33750 | 33750 | 33700 | 44 |
| 478 | 20240610 | 104200 | 2135846200 | 33700 | 33700 | 33750 | 33700 | 110 |
| 479 | 20240610 | 104100 | 2132138800 | 33700 | 33700 | 33750 | 33700 | 158 |
| 480 | 20240610 | 104000 | 2126813950 | 33700 | 33700 | 33750 | 33700 | 117 |
| 481 | 20240610 | 103900 | 2122871000 | 33700 | 33750 | 33750 | 33700 | 888 |
| 482 | 20240610 | 103800 | 2092903650 | 33750 | 33750 | 33800 | 33750 | 397 |
| 483 | 20240610 | 103700 | 2079501900 | 33750 | 33850 | 33850 | 33750 | 522 |
| 484 | 20240610 | 103600 | 2061859350 | 33900 | 33850 | 33950 | 33800 | 2240 |
| 485 | 20240610 | 103500 | 1985893450 | 33900 | 33850 | 33900 | 33850 | 956 |
| 486 | 20240610 | 103400 | 1953508900 | 33850 | 33750 | 33850 | 33750 | 305 |
| 487 | 20240610 | 103300 | 1943198500 | 33750 | 33700 | 33800 | 33700 | 80 |
| 488 | 20240610 | 103200 | 1940500900 | 33800 | 33600 | 33800 | 33600 | 699 |
| 489 | 20240610 | 103100 | 1916900950 | 33700 | 33600 | 33750 | 33600 | 1110 |
| 490 | 20240610 | 103000 | 1879473850 | 33600 | 33700 | 33700 | 33600 | 291 |
| 491 | 20240610 | 102900 | 1869695700 | 33600 | 33600 | 33600 | 33600 | 120 |
| 492 | 20240610 | 102800 | 1865663700 | 33600 | 33550 | 33700 | 33550 | 125 |
| 493 | 20240610 | 102700 | 1861468800 | 33700 | 33650 | 33700 | 33500 | 118 |
| 494 | 20240610 | 102600 | 1857496900 | 33500 | 33500 | 33550 | 33500 | 1044 |
| 495 | 20240610 | 102500 | 1822509450 | 33500 | 33550 | 33550 | 33500 | 609 |
| 496 | 20240610 | 102400 | 1802083550 | 33600 | 33600 | 33600 | 33600 | 714 |
| 497 | 20240610 | 102300 | 1778093150 | 33650 | 33650 | 33700 | 33600 | 159 |
| 498 | 20240610 | 102200 | 1772743800 | 33650 | 33700 | 33700 | 33650 | 212 |
| 499 | 20240610 | 102100 | 1765609550 | 33700 | 33700 | 33800 | 33650 | 612 |
| 500 | 20240610 | 102000 | 1744985000 | 33650 | 33700 | 33700 | 33650 | 222 |
| 501 | 20240610 | 101900 | 1737504200 | 33700 | 33650 | 33700 | 33650 | 144 |
| 502 | 20240610 | 101800 | 1732656500 | 33650 | 33700 | 33700 | 33650 | 227 |
| 503 | 20240610 | 101700 | 1725016100 | 33650 | 33650 | 33650 | 33550 | 272 |
| 504 | 20240610 | 101600 | 1715868500 | 33650 | 33650 | 33700 | 33600 | 2426 |
| 505 | 20240610 | 101500 | 1634307700 | 33650 | 33700 | 33700 | 33650 | 469 |
| 506 | 20240610 | 101400 | 1618502950 | 33700 | 33650 | 33700 | 33650 | 149 |
| 507 | 20240610 | 101300 | 1613487250 | 33650 | 33700 | 33700 | 33650 | 337 |
| 508 | 20240610 | 101200 | 1602136950 | 33700 | 33700 | 33850 | 33650 | 482 |
| 509 | 20240610 | 101100 | 1585885050 | 33850 | 33700 | 33850 | 33700 | 348 |
| 510 | 20240610 | 101000 | 1574141900 | 33700 | 33800 | 33900 | 33700 | 788 |
| 511 | 20240610 | 100900 | 1547546450 | 33800 | 33850 | 33900 | 33700 | 271 |
| 512 | 20240610 | 100800 | 1538376300 | 33850 | 33700 | 33850 | 33650 | 836 |
| 513 | 20240610 | 100700 | 1510165600 | 33700 | 33700 | 33700 | 33700 | 131 |
| 514 | 20240610 | 100600 | 1505750900 | 33700 | 33900 | 33900 | 33700 | 412 |
| 515 | 20240610 | 100500 | 1491856300 | 33700 | 33700 | 33950 | 33700 | 367 |
| 516 | 20240610 | 100400 | 1479480100 | 33700 | 33750 | 33750 | 33700 | 1415 |
| 517 | 20240610 | 100300 | 1431793900 | 33750 | 33850 | 33950 | 33750 | 799 |
| 518 | 20240610 | 100200 | 1404803800 | 33850 | 33950 | 33950 | 33800 | 600 |
| 519 | 20240610 | 100100 | 1384491650 | 34050 | 33950 | 34050 | 33950 | 111 |
| 520 | 20240610 | 100000 | 1380723100 | 33950 | 33900 | 34100 | 33900 | 558 |
| 521 | 20240610 | 095900 | 1361755750 | 34000 | 33850 | 34050 | 33850 | 554 |
| 522 | 20240610 | 095800 | 1342940150 | 34100 | 33950 | 34100 | 33850 | 995 |
| 523 | 20240610 | 095700 | 1309197400 | 33950 | 33950 | 34150 | 33900 | 600 |
| 524 | 20240610 | 095600 | 1288797400 | 34150 | 34000 | 34150 | 33950 | 660 |
| 525 | 20240610 | 095500 | 1266345150 | 34150 | 33950 | 34150 | 33950 | 388 |
| 526 | 20240610 | 095400 | 1253117950 | 34100 | 33900 | 34150 | 33900 | 782 |
| 527 | 20240610 | 095300 | 1226502000 | 33950 | 33900 | 34050 | 33900 | 769 |
| 528 | 20240610 | 095200 | 1200395750 | 34050 | 33900 | 34050 | 33900 | 565 |
| 529 | 20240610 | 095100 | 1181209450 | 34000 | 33950 | 34100 | 33900 | 1318 |
| 530 | 20240610 | 095000 | 1136437000 | 34100 | 34000 | 34150 | 33950 | 871 |
| 531 | 20240610 | 094900 | 1106789400 | 34100 | 34000 | 34100 | 34000 | 462 |
| 532 | 20240610 | 094800 | 1091060400 | 34100 | 34000 | 34100 | 34000 | 392 |
| 533 | 20240610 | 094700 | 1077724400 | 34000 | 34000 | 34100 | 34000 | 708 |
| 534 | 20240610 | 094600 | 1053630000 | 34050 | 34100 | 34100 | 34000 | 825 |
| 535 | 20240610 | 094500 | 1025521600 | 34050 | 34000 | 34150 | 34000 | 411 |
| 536 | 20240610 | 094400 | 1011515150 | 34050 | 34000 | 34050 | 33950 | 296 |
| 537 | 20240610 | 094300 | 1001451050 | 34000 | 33950 | 34000 | 33950 | 388 |
| 538 | 20240610 | 094200 | 988278400 | 33950 | 34000 | 34000 | 33950 | 365 |
| 539 | 20240610 | 094100 | 975876750 | 34000 | 34000 | 34000 | 34000 | 96 |
| 540 | 20240610 | 094000 | 972612750 | 34050 | 34000 | 34050 | 34000 | 33 |
| 541 | 20240610 | 093900 | 971490700 | 34000 | 34050 | 34050 | 34000 | 3 |
| 542 | 20240610 | 093800 | 971388650 | 34050 | 33950 | 34050 | 33950 | 17 |
| 543 | 20240610 | 093700 | 970810600 | 33950 | 34000 | 34000 | 33950 | 155 |
| 544 | 20240610 | 093600 | 965541200 | 34000 | 34000 | 34000 | 34000 | 344 |
| 545 | 20240610 | 093500 | 953845200 | 33950 | 33950 | 34000 | 33950 | 834 |
| 546 | 20240610 | 093400 | 925530250 | 33950 | 33950 | 33950 | 33950 | 129 |
| 547 | 20240610 | 093300 | 921150700 | 33950 | 34000 | 34000 | 33900 | 1698 |
| 548 | 20240610 | 093200 | 863518400 | 33950 | 34000 | 34000 | 33950 | 255 |
| 549 | 20240610 | 093100 | 854849500 | 34050 | 34000 | 34050 | 34000 | 105 |
| 550 | 20240610 | 093000 | 851279350 | 34050 | 34050 | 34050 | 34000 | 734 |
| 551 | 20240610 | 092900 | 826323250 | 34050 | 34000 | 34050 | 34000 | 132 |
| 552 | 20240610 | 092800 | 821834500 | 34000 | 34150 | 34150 | 34000 | 233 |
| 553 | 20240610 | 092700 | 813903650 | 34150 | 34000 | 34150 | 34000 | 297 |
| 554 | 20240610 | 092600 | 803784150 | 34050 | 34150 | 34150 | 34050 | 759 |
| 555 | 20240610 | 092500 | 777903650 | 34100 | 34050 | 34200 | 34050 | 1009 |
| 556 | 20240610 | 092400 | 743442600 | 34100 | 34050 | 34100 | 33950 | 657 |
| 557 | 20240610 | 092300 | 721067350 | 33950 | 33900 | 34050 | 33900 | 1324 |
| 558 | 20240610 | 092200 | 676091000 | 33900 | 33900 | 33900 | 33850 | 162 |
| 559 | 20240610 | 092100 | 670601200 | 33900 | 33850 | 33950 | 33850 | 291 |
| 560 | 20240610 | 092000 | 660736250 | 33850 | 33800 | 33900 | 33800 | 458 |
| 561 | 20240610 | 091900 | 645237700 | 33850 | 33900 | 33900 | 33850 | 433 |
| 562 | 20240610 | 091800 | 630573150 | 33950 | 33800 | 33950 | 33800 | 877 |
| 563 | 20240610 | 091700 | 600894600 | 33750 | 33700 | 33750 | 33650 | 975 |
| 564 | 20240610 | 091600 | 568028150 | 33750 | 33650 | 33750 | 33600 | 1767 |
| 565 | 20240610 | 091500 | 508486200 | 33650 | 33750 | 33800 | 33650 | 179 |
| 566 | 20240610 | 091400 | 502453200 | 33800 | 33750 | 33800 | 33700 | 255 |
| 567 | 20240610 | 091300 | 493843850 | 33750 | 33600 | 33800 | 33600 | 351 |
| 568 | 20240610 | 091200 | 481993500 | 33600 | 33550 | 33700 | 33500 | 308 |
| 569 | 20240610 | 091100 | 471651600 | 33550 | 33450 | 33550 | 33400 | 1292 |
| 570 | 20240610 | 091000 | 428381150 | 33500 | 33500 | 33500 | 33450 | 159 |
| 571 | 20240610 | 090900 | 423060450 | 33500 | 33400 | 33500 | 33350 | 251 |
| 572 | 20240610 | 090800 | 414677400 | 33450 | 33300 | 33500 | 33300 | 83 |
| 573 | 20240610 | 090700 | 411908000 | 33250 | 33300 | 33350 | 33200 | 1677 |
| 574 | 20240610 | 090600 | 356137900 | 33300 | 33300 | 33400 | 33250 | 474 |
| 575 | 20240610 | 090500 | 340353300 | 33300 | 33300 | 33350 | 33200 | 408 |
| 576 | 20240610 | 090400 | 326798900 | 33200 | 33350 | 33350 | 33200 | 508 |
| 577 | 20240610 | 090300 | 309922600 | 33350 | 33600 | 33600 | 33200 | 3840 |
| 578 | 20240610 | 090200 | 181650400 | 33600 | 33550 | 33600 | 33450 | 1012 |
| 579 | 20240610 | 090100 | 147741650 | 33600 | 33700 | 33800 | 33600 | 1039 |
| 580 | 20240610 | 090000 | 112761350 | 33750 | 33950 | 33950 | 33750 | 3330 |