31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240610 | 184400 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 6124 |
| 3 | 20240610 | 184300 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 4 | 20240610 | 184200 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 5 | 20240610 | 184100 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 6 | 20240610 | 184000 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 7 | 20240610 | 183900 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 8 | 20240610 | 183800 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 9 | 20240610 | 183700 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 10 | 20240610 | 183600 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 11 | 20240610 | 183500 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 12 | 20240610 | 183400 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 13 | 20240610 | 183300 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 14 | 20240610 | 183200 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 15 | 20240610 | 183100 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 16 | 20240610 | 183000 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 17 | 20240610 | 182900 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 18 | 20240610 | 182800 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 19 | 20240610 | 182700 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 20 | 20240610 | 182600 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 21 | 20240610 | 182500 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 22 | 20240610 | 182400 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 23 | 20240610 | 182300 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 24 | 20240610 | 182200 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 25 | 20240610 | 182100 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 26 | 20240610 | 182000 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 27 | 20240610 | 181900 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 28 | 20240610 | 181800 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 29 | 20240610 | 181700 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 30 | 20240610 | 181600 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 31 | 20240610 | 181500 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 32 | 20240610 | 181400 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 6124 |
| 33 | 20240610 | 181300 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 34 | 20240610 | 181200 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 35 | 20240610 | 181100 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 36 | 20240610 | 181000 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 37 | 20240610 | 180900 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 38 | 20240610 | 180800 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 39 | 20240610 | 180700 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 40 | 20240610 | 180600 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 41 | 20240610 | 180500 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 42 | 20240610 | 180400 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 43 | 20240610 | 180300 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 44 | 20240610 | 180200 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 45 | 20240610 | 180100 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 46 | 20240610 | 180000 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 47 | 20240610 | 175900 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 48 | 20240610 | 175800 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 49 | 20240610 | 175700 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 50 | 20240610 | 175600 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 51 | 20240610 | 175500 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 52 | 20240610 | 175400 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 53 | 20240610 | 175300 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 54 | 20240610 | 175200 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 55 | 20240610 | 175100 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 56 | 20240610 | 175000 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 57 | 20240610 | 174900 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 58 | 20240610 | 174800 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 59 | 20240610 | 174700 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 60 | 20240610 | 174600 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 61 | 20240610 | 174500 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 62 | 20240610 | 174400 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 6124 |
| 63 | 20240610 | 174300 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 64 | 20240610 | 174200 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 65 | 20240610 | 174100 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 66 | 20240610 | 174000 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 67 | 20240610 | 173900 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 68 | 20240610 | 173800 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 69 | 20240610 | 173700 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 70 | 20240610 | 173600 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 71 | 20240610 | 173500 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 72 | 20240610 | 173400 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 73 | 20240610 | 173300 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 74 | 20240610 | 173200 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 75 | 20240610 | 173100 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 76 | 20240610 | 173000 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 77 | 20240610 | 172900 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 78 | 20240610 | 172800 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 79 | 20240610 | 172700 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 80 | 20240610 | 172600 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 81 | 20240610 | 172500 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 82 | 20240610 | 172400 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 83 | 20240610 | 172300 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 84 | 20240610 | 172200 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 85 | 20240610 | 172100 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 86 | 20240610 | 172000 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 87 | 20240610 | 171900 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 88 | 20240610 | 171800 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 89 | 20240610 | 171700 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 90 | 20240610 | 171600 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 91 | 20240610 | 171500 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 92 | 20240610 | 171400 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 6124 |
| 93 | 20240610 | 171300 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 94 | 20240610 | 171200 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 95 | 20240610 | 171100 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 96 | 20240610 | 171000 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 97 | 20240610 | 170900 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 98 | 20240610 | 170800 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 99 | 20240610 | 170700 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 100 | 20240610 | 170600 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 101 | 20240610 | 170500 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 102 | 20240610 | 170400 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 103 | 20240610 | 170300 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 104 | 20240610 | 170200 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 105 | 20240610 | 170100 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 106 | 20240610 | 170000 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 107 | 20240610 | 165900 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 108 | 20240610 | 165800 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 109 | 20240610 | 165700 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 110 | 20240610 | 165600 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 111 | 20240610 | 165500 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 112 | 20240610 | 165400 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 113 | 20240610 | 165300 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 114 | 20240610 | 165200 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 115 | 20240610 | 165100 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 116 | 20240610 | 165000 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 117 | 20240610 | 164900 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 118 | 20240610 | 164800 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 119 | 20240610 | 164700 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 120 | 20240610 | 164600 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 121 | 20240610 | 164500 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 122 | 20240610 | 164400 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 6124 |
| 123 | 20240610 | 164300 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 124 | 20240610 | 164200 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 125 | 20240610 | 164100 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 126 | 20240610 | 164000 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 127 | 20240610 | 163900 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 128 | 20240610 | 163800 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 129 | 20240610 | 163700 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 130 | 20240610 | 163600 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 131 | 20240610 | 163500 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 132 | 20240610 | 163400 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 133 | 20240610 | 163300 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 134 | 20240610 | 163200 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 135 | 20240610 | 163100 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 136 | 20240610 | 163000 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 137 | 20240610 | 162900 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 138 | 20240610 | 162800 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 139 | 20240610 | 162700 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 140 | 20240610 | 162600 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 141 | 20240610 | 162500 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 142 | 20240610 | 162400 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 143 | 20240610 | 162300 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 144 | 20240610 | 162200 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 145 | 20240610 | 162100 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 146 | 20240610 | 162000 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 147 | 20240610 | 161900 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 148 | 20240610 | 161800 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 149 | 20240610 | 161700 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 150 | 20240610 | 161600 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 151 | 20240610 | 161500 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 152 | 20240610 | 161400 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 6124 |
| 153 | 20240610 | 161300 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 154 | 20240610 | 161200 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 155 | 20240610 | 161100 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 156 | 20240610 | 161000 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 157 | 20240610 | 160900 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 158 | 20240610 | 160800 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 159 | 20240610 | 160700 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 160 | 20240610 | 160600 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 161 | 20240610 | 160500 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 162 | 20240610 | 160400 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 163 | 20240610 | 160300 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 164 | 20240610 | 160200 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 165 | 20240610 | 160100 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 166 | 20240610 | 160000 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 167 | 20240610 | 155900 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 168 | 20240610 | 155800 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 169 | 20240610 | 155700 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 170 | 20240610 | 155600 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 171 | 20240610 | 155500 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 172 | 20240610 | 155400 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 173 | 20240610 | 155300 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 174 | 20240610 | 155200 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 175 | 20240610 | 155100 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 176 | 20240610 | 155000 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 177 | 20240610 | 154900 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 178 | 20240610 | 154800 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 179 | 20240610 | 154700 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 180 | 20240610 | 154600 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 181 | 20240610 | 154500 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 182 | 20240610 | 154400 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 6124 |
| 183 | 20240610 | 154300 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 184 | 20240610 | 154200 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 185 | 20240610 | 154100 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 186 | 20240610 | 154000 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 187 | 20240610 | 153900 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 188 | 20240610 | 153800 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 189 | 20240610 | 153700 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 190 | 20240610 | 153600 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 191 | 20240610 | 153500 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 192 | 20240610 | 153400 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 193 | 20240610 | 153300 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 194 | 20240610 | 153200 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 195 | 20240610 | 153100 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 196 | 20240610 | 153000 | 10697996600 | 43200 | 43200 | 43200 | 43200 | 6124 |
| 197 | 20240610 | 152900 | 10433439800 | 43200 | 43200 | 43200 | 43200 | 0 |
| 198 | 20240610 | 152800 | 10433439800 | 43200 | 43200 | 43200 | 43200 | 0 |
| 199 | 20240610 | 152700 | 10433439800 | 43200 | 43200 | 43200 | 43200 | 0 |
| 200 | 20240610 | 152600 | 10433439800 | 43200 | 43200 | 43200 | 43200 | 0 |
| 201 | 20240610 | 152500 | 10433439800 | 43200 | 43200 | 43200 | 43200 | 0 |
| 202 | 20240610 | 152400 | 10433439800 | 43200 | 43200 | 43200 | 43200 | 0 |
| 203 | 20240610 | 152300 | 10433439800 | 43200 | 43200 | 43200 | 43200 | 0 |
| 204 | 20240610 | 152200 | 10433439800 | 43200 | 43200 | 43200 | 43200 | 0 |
| 205 | 20240610 | 152100 | 10433439800 | 43200 | 43200 | 43200 | 43200 | 0 |
| 206 | 20240610 | 152000 | 10433439800 | 43200 | 43200 | 43200 | 43200 | 0 |
| 207 | 20240610 | 151900 | 10433439800 | 43200 | 43200 | 43200 | 43150 | 838 |
| 208 | 20240610 | 151800 | 10397238250 | 43200 | 43250 | 43250 | 43200 | 2330 |
| 209 | 20240610 | 151700 | 10296579100 | 43250 | 43250 | 43250 | 43200 | 760 |
| 210 | 20240610 | 151600 | 10263727050 | 43250 | 43200 | 43250 | 43200 | 328 |
| 211 | 20240610 | 151500 | 10249541150 | 43200 | 43200 | 43250 | 43200 | 251 |
| 212 | 20240610 | 151400 | 10238693750 | 43200 | 43200 | 43250 | 43200 | 682 |
| 213 | 20240610 | 151300 | 10209215750 | 43200 | 43250 | 43250 | 43200 | 261 |
| 214 | 20240610 | 151200 | 10197934200 | 43250 | 43250 | 43250 | 43200 | 273 |
| 215 | 20240610 | 151100 | 10186129050 | 43250 | 43250 | 43250 | 43200 | 187 |
| 216 | 20240610 | 151000 | 10178046550 | 43250 | 43250 | 43300 | 43200 | 1994 |
| 217 | 20240610 | 150900 | 10091812700 | 43300 | 43300 | 43300 | 43250 | 554 |
| 218 | 20240610 | 150800 | 10067849350 | 43300 | 43300 | 43300 | 43250 | 1944 |
| 219 | 20240610 | 150700 | 9983766800 | 43300 | 43300 | 43300 | 43250 | 72 |
| 220 | 20240610 | 150600 | 9980649450 | 43250 | 43250 | 43300 | 43250 | 584 |
| 221 | 20240610 | 150500 | 9955381300 | 43300 | 43300 | 43300 | 43250 | 301 |
| 222 | 20240610 | 150400 | 9942355600 | 43300 | 43300 | 43300 | 43250 | 747 |
| 223 | 20240610 | 150300 | 9910033900 | 43300 | 43300 | 43350 | 43300 | 246 |
| 224 | 20240610 | 150200 | 9899382050 | 43300 | 43300 | 43350 | 43300 | 1352 |
| 225 | 20240610 | 150100 | 9840833400 | 43350 | 43350 | 43350 | 43300 | 1082 |
| 226 | 20240610 | 150000 | 9793974850 | 43350 | 43350 | 43350 | 43300 | 481 |
| 227 | 20240610 | 145900 | 9773127600 | 43300 | 43300 | 43350 | 43300 | 104 |
| 228 | 20240610 | 145800 | 9768624000 | 43300 | 43250 | 43350 | 43250 | 631 |
| 229 | 20240610 | 145700 | 9741302400 | 43250 | 43300 | 43350 | 43250 | 2899 |
| 230 | 20240610 | 145600 | 9615774050 | 43350 | 43300 | 43350 | 43300 | 115 |
| 231 | 20240610 | 145500 | 9610790700 | 43350 | 43300 | 43350 | 43300 | 83 |
| 232 | 20240610 | 145400 | 9607196300 | 43300 | 43350 | 43350 | 43300 | 216 |
| 233 | 20240610 | 145300 | 9597838000 | 43300 | 43300 | 43350 | 43300 | 122 |
| 234 | 20240610 | 145200 | 9592555200 | 43300 | 43300 | 43350 | 43300 | 171 |
| 235 | 20240610 | 145100 | 9585147650 | 43350 | 43300 | 43350 | 43300 | 63 |
| 236 | 20240610 | 145000 | 9582419150 | 43300 | 43300 | 43350 | 43300 | 38 |
| 237 | 20240610 | 144900 | 9580773400 | 43350 | 43300 | 43350 | 43300 | 122 |
| 238 | 20240610 | 144800 | 9575487550 | 43300 | 43300 | 43350 | 43300 | 75 |
| 239 | 20240610 | 144700 | 9572238850 | 43300 | 43300 | 43350 | 43300 | 207 |
| 240 | 20240610 | 144600 | 9563266900 | 43350 | 43300 | 43350 | 43300 | 79 |
| 241 | 20240610 | 144500 | 9559845950 | 43300 | 43300 | 43350 | 43300 | 508 |
| 242 | 20240610 | 144400 | 9537846650 | 43300 | 43350 | 43350 | 43300 | 82 |
| 243 | 20240610 | 144300 | 9534295400 | 43300 | 43300 | 43350 | 43300 | 60 |
| 244 | 20240610 | 144200 | 9531696550 | 43350 | 43300 | 43350 | 43300 | 465 |
| 245 | 20240610 | 144100 | 9511541200 | 43300 | 43300 | 43300 | 43250 | 824 |
| 246 | 20240610 | 144000 | 9475863100 | 43300 | 43250 | 43300 | 43250 | 210 |
| 247 | 20240610 | 143900 | 9466771650 | 43250 | 43250 | 43300 | 43250 | 122 |
| 248 | 20240610 | 143800 | 9461493350 | 43300 | 43300 | 43300 | 43250 | 196 |
| 249 | 20240610 | 143700 | 9453013500 | 43250 | 43250 | 43300 | 43250 | 83 |
| 250 | 20240610 | 143600 | 9449422000 | 43250 | 43250 | 43300 | 43200 | 478 |
| 251 | 20240610 | 143500 | 9428730150 | 43300 | 43150 | 43300 | 43150 | 900 |
| 252 | 20240610 | 143400 | 9389835300 | 43200 | 43150 | 43200 | 43150 | 38 |
| 253 | 20240610 | 143300 | 9388195250 | 43150 | 43150 | 43200 | 43150 | 47 |
| 254 | 20240610 | 143200 | 9386167150 | 43150 | 43200 | 43200 | 43150 | 637 |
| 255 | 20240610 | 143100 | 9358680250 | 43150 | 43150 | 43200 | 43150 | 895 |
| 256 | 20240610 | 143000 | 9320060450 | 43150 | 43150 | 43200 | 43150 | 132 |
| 257 | 20240610 | 142900 | 9314364550 | 43150 | 43150 | 43200 | 43150 | 62 |
| 258 | 20240610 | 142800 | 9311686850 | 43150 | 43200 | 43200 | 43150 | 374 |
| 259 | 20240610 | 142700 | 9295548200 | 43150 | 43150 | 43200 | 43150 | 358 |
| 260 | 20240610 | 142600 | 9280093900 | 43200 | 43150 | 43200 | 43150 | 94 |
| 261 | 20240610 | 142500 | 9276037400 | 43150 | 43200 | 43200 | 43150 | 1290 |
| 262 | 20240610 | 142400 | 9220321250 | 43200 | 43200 | 43250 | 43200 | 394 |
| 263 | 20240610 | 142300 | 9203288100 | 43200 | 43250 | 43250 | 43200 | 124 |
| 264 | 20240610 | 142200 | 9197928200 | 43250 | 43250 | 43250 | 43200 | 927 |
| 265 | 20240610 | 142100 | 9157835650 | 43250 | 43250 | 43300 | 43250 | 125 |
| 266 | 20240610 | 142000 | 9152427050 | 43250 | 43300 | 43300 | 43250 | 72 |
| 267 | 20240610 | 141900 | 9149312700 | 43250 | 43250 | 43300 | 43250 | 61 |
| 268 | 20240610 | 141800 | 9146672750 | 43300 | 43250 | 43300 | 43250 | 52 |
| 269 | 20240610 | 141700 | 9144422850 | 43300 | 43250 | 43300 | 43250 | 141 |
| 270 | 20240610 | 141600 | 9138318400 | 43250 | 43250 | 43250 | 43250 | 180 |
| 271 | 20240610 | 141500 | 9130533400 | 43250 | 43250 | 43300 | 43200 | 2576 |
| 272 | 20240610 | 141400 | 9019209450 | 43250 | 43300 | 43350 | 43250 | 1382 |
| 273 | 20240610 | 141300 | 8959367150 | 43300 | 43300 | 43350 | 43300 | 93 |
| 274 | 20240610 | 141200 | 8955336450 | 43300 | 43350 | 43350 | 43300 | 147 |
| 275 | 20240610 | 141100 | 8948967850 | 43300 | 43300 | 43350 | 43300 | 305 |
| 276 | 20240610 | 141000 | 8935760750 | 43300 | 43400 | 43450 | 43300 | 2667 |
| 277 | 20240610 | 140900 | 8820051850 | 43400 | 43400 | 43450 | 43400 | 103 |
| 278 | 20240610 | 140800 | 8815580000 | 43450 | 43400 | 43450 | 43400 | 197 |
| 279 | 20240610 | 140700 | 8807026850 | 43400 | 43400 | 43450 | 43400 | 136 |
| 280 | 20240610 | 140600 | 8801118450 | 43450 | 43400 | 43450 | 43400 | 1403 |
| 281 | 20240610 | 140500 | 8740160550 | 43400 | 43400 | 43450 | 43400 | 77 |
| 282 | 20240610 | 140400 | 8736818200 | 43400 | 43400 | 43450 | 43400 | 464 |
| 283 | 20240610 | 140300 | 8716665400 | 43400 | 43350 | 43400 | 43300 | 2493 |
| 284 | 20240610 | 140200 | 8608542900 | 43300 | 43350 | 43350 | 43300 | 309 |
| 285 | 20240610 | 140100 | 8595151600 | 43350 | 43250 | 43350 | 43250 | 2838 |
| 286 | 20240610 | 140000 | 8472260200 | 43250 | 43250 | 43300 | 43250 | 120 |
| 287 | 20240610 | 135900 | 8467068350 | 43250 | 43250 | 43300 | 43250 | 299 |
| 288 | 20240610 | 135800 | 8454126700 | 43250 | 43250 | 43300 | 43250 | 235 |
| 289 | 20240610 | 135700 | 8443952450 | 43250 | 43250 | 43300 | 43200 | 844 |
| 290 | 20240610 | 135600 | 8407447300 | 43200 | 43200 | 43250 | 43200 | 334 |
| 291 | 20240610 | 135500 | 8393002750 | 43200 | 43250 | 43250 | 43200 | 85 |
| 292 | 20240610 | 135400 | 8389326900 | 43250 | 43200 | 43250 | 43200 | 170 |
| 293 | 20240610 | 135300 | 8381978650 | 43250 | 43250 | 43250 | 43250 | 261 |
| 294 | 20240610 | 135200 | 8370690400 | 43250 | 43150 | 43250 | 43150 | 273 |
| 295 | 20240610 | 135100 | 8358896100 | 43200 | 43200 | 43200 | 43150 | 146 |
| 296 | 20240610 | 135000 | 8352589850 | 43200 | 43200 | 43200 | 43200 | 1262 |
| 297 | 20240610 | 134900 | 8298071450 | 43200 | 43200 | 43200 | 43150 | 213 |
| 298 | 20240610 | 134800 | 8288879450 | 43200 | 43200 | 43200 | 43150 | 173 |
| 299 | 20240610 | 134700 | 8281410600 | 43200 | 43200 | 43200 | 43150 | 1114 |
| 300 | 20240610 | 134600 | 8233285950 | 43200 | 43200 | 43200 | 43200 | 18 |
| 301 | 20240610 | 134500 | 8232508350 | 43200 | 43100 | 43200 | 43100 | 1993 |
| 302 | 20240610 | 134400 | 8146487900 | 43100 | 43150 | 43150 | 43100 | 115 |
| 303 | 20240610 | 134300 | 8141531150 | 43050 | 43100 | 43150 | 43050 | 460 |
| 304 | 20240610 | 134200 | 8121690350 | 43100 | 43100 | 43150 | 43050 | 189 |
| 305 | 20240610 | 134100 | 8113544050 | 43100 | 43100 | 43150 | 43100 | 588 |
| 306 | 20240610 | 134000 | 8088200450 | 43100 | 43150 | 43150 | 43100 | 1930 |
| 307 | 20240610 | 133900 | 8004996500 | 43150 | 43150 | 43150 | 43100 | 47 |
| 308 | 20240610 | 133800 | 8002969400 | 43150 | 43150 | 43150 | 43100 | 40 |
| 309 | 20240610 | 133700 | 8001243500 | 43150 | 43150 | 43150 | 43150 | 18 |
| 310 | 20240610 | 133600 | 8000466800 | 43150 | 43150 | 43150 | 43100 | 457 |
| 311 | 20240610 | 133500 | 7980768550 | 43150 | 43150 | 43150 | 43150 | 249 |
| 312 | 20240610 | 133400 | 7970024200 | 43150 | 43150 | 43150 | 43100 | 88 |
| 313 | 20240610 | 133300 | 7966227050 | 43100 | 43100 | 43100 | 43100 | 61 |
| 314 | 20240610 | 133200 | 7963597950 | 43100 | 43150 | 43150 | 43100 | 166 |
| 315 | 20240610 | 133100 | 7956435450 | 43150 | 43100 | 43150 | 43100 | 424 |
| 316 | 20240610 | 133000 | 7938159650 | 43150 | 43100 | 43150 | 43100 | 399 |
| 317 | 20240610 | 132900 | 7920953300 | 43150 | 43150 | 43150 | 43100 | 528 |
| 318 | 20240610 | 132800 | 7898175850 | 43150 | 43100 | 43150 | 43100 | 35 |
| 319 | 20240610 | 132700 | 7896666100 | 43100 | 43100 | 43150 | 43100 | 139 |
| 320 | 20240610 | 132600 | 7890675100 | 43150 | 43100 | 43150 | 43100 | 16 |
| 321 | 20240610 | 132500 | 7889985300 | 43150 | 43150 | 43150 | 43150 | 840 |
| 322 | 20240610 | 132400 | 7853739300 | 43150 | 43100 | 43150 | 43100 | 123 |
| 323 | 20240610 | 132300 | 7848432900 | 43150 | 43100 | 43150 | 43100 | 70 |
| 324 | 20240610 | 132200 | 7845413350 | 43100 | 43100 | 43100 | 43050 | 138 |
| 325 | 20240610 | 132100 | 7839466150 | 43100 | 43100 | 43100 | 43050 | 31 |
| 326 | 20240610 | 132000 | 7838131000 | 43100 | 43100 | 43100 | 43050 | 79 |
| 327 | 20240610 | 131900 | 7834726250 | 43100 | 43100 | 43100 | 43050 | 145 |
| 328 | 20240610 | 131800 | 7828476800 | 43100 | 43050 | 43150 | 43050 | 669 |
| 329 | 20240610 | 131700 | 7799643500 | 43050 | 43100 | 43100 | 43050 | 96 |
| 330 | 20240610 | 131600 | 7795505950 | 43100 | 43150 | 43150 | 43050 | 949 |
| 331 | 20240610 | 131500 | 7754616450 | 43100 | 43100 | 43100 | 43100 | 37 |
| 332 | 20240610 | 131400 | 7753021750 | 43150 | 43150 | 43150 | 43100 | 138 |
| 333 | 20240610 | 131300 | 7747067700 | 43150 | 43150 | 43150 | 43100 | 5 |
| 334 | 20240610 | 131200 | 7746852100 | 43150 | 43150 | 43150 | 43100 | 341 |
| 335 | 20240610 | 131100 | 7732139000 | 43150 | 43100 | 43150 | 43100 | 410 |
| 336 | 20240610 | 131000 | 7714457550 | 43150 | 43150 | 43150 | 43100 | 523 |
| 337 | 20240610 | 130900 | 7691890150 | 43100 | 43100 | 43150 | 43100 | 99 |
| 338 | 20240610 | 130800 | 7687620250 | 43100 | 43150 | 43150 | 43100 | 802 |
| 339 | 20240610 | 130700 | 7653017500 | 43150 | 43150 | 43150 | 43150 | 14 |
| 340 | 20240610 | 130600 | 7652413400 | 43100 | 43150 | 43150 | 43100 | 52 |
| 341 | 20240610 | 130500 | 7650170750 | 43150 | 43150 | 43150 | 43150 | 14 |
| 342 | 20240610 | 130400 | 7649566650 | 43100 | 43150 | 43150 | 43100 | 483 |
| 343 | 20240610 | 130300 | 7628748850 | 43150 | 43150 | 43150 | 43100 | 247 |
| 344 | 20240610 | 130200 | 7618101600 | 43150 | 43050 | 43150 | 43050 | 4641 |
| 345 | 20240610 | 130100 | 7418074050 | 43100 | 43050 | 43100 | 43050 | 16 |
| 346 | 20240610 | 130000 | 7417384700 | 43050 | 43100 | 43100 | 43050 | 95 |
| 347 | 20240610 | 125900 | 7413293500 | 43100 | 43100 | 43100 | 43050 | 41 |
| 348 | 20240610 | 125800 | 7411526900 | 43050 | 43100 | 43100 | 43050 | 86 |
| 349 | 20240610 | 125700 | 7407824050 | 43100 | 43050 | 43100 | 43000 | 368 |
| 350 | 20240610 | 125600 | 7391982000 | 43050 | 43050 | 43050 | 43050 | 441 |
| 351 | 20240610 | 125500 | 7372996950 | 43050 | 43050 | 43050 | 43000 | 45 |
| 352 | 20240610 | 125400 | 7371059750 | 43050 | 43050 | 43050 | 43000 | 140 |
| 353 | 20240610 | 125300 | 7365034000 | 43050 | 43050 | 43050 | 43050 | 12 |
| 354 | 20240610 | 125200 | 7364517400 | 43000 | 43000 | 43000 | 43000 | 1 |
| 355 | 20240610 | 125100 | 7364474400 | 43000 | 43050 | 43050 | 43000 | 111 |
| 356 | 20240610 | 125000 | 7359701100 | 43000 | 43050 | 43050 | 43000 | 183 |
| 357 | 20240610 | 124900 | 7351831050 | 43050 | 43050 | 43050 | 43050 | 62 |
| 358 | 20240610 | 124800 | 7349161950 | 43050 | 43000 | 43050 | 43000 | 187 |
| 359 | 20240610 | 124700 | 7341116800 | 43050 | 43000 | 43050 | 43000 | 14 |
| 360 | 20240610 | 124600 | 7340514150 | 43050 | 43000 | 43050 | 43000 | 58 |
| 361 | 20240610 | 124500 | 7338019700 | 43050 | 43000 | 43050 | 43000 | 177 |
| 362 | 20240610 | 124400 | 7330408550 | 43000 | 43000 | 43000 | 43000 | 420 |
| 363 | 20240610 | 124300 | 7312348550 | 42950 | 43000 | 43000 | 42950 | 277 |
| 364 | 20240610 | 124200 | 7300437700 | 43000 | 43050 | 43050 | 43000 | 24 |
| 365 | 20240610 | 124100 | 7299405550 | 43050 | 43000 | 43050 | 43000 | 11 |
| 366 | 20240610 | 124000 | 7298932350 | 43050 | 43000 | 43050 | 43000 | 168 |
| 367 | 20240610 | 123900 | 7291707750 | 43000 | 43050 | 43050 | 43000 | 1020 |
| 368 | 20240610 | 123800 | 7247847350 | 43050 | 43050 | 43050 | 43000 | 14 |
| 369 | 20240610 | 123700 | 7247245250 | 43050 | 43000 | 43050 | 43000 | 25 |
| 370 | 20240610 | 123600 | 7246169250 | 43000 | 43050 | 43050 | 43000 | 127 |
| 371 | 20240610 | 123500 | 7240703450 | 43050 | 43050 | 43050 | 43050 | 255 |
| 372 | 20240610 | 123400 | 7229725700 | 43050 | 43000 | 43050 | 43000 | 43 |
| 373 | 20240610 | 123300 | 7227875350 | 43000 | 43000 | 43050 | 43000 | 174 |
| 374 | 20240610 | 123200 | 7220387250 | 43000 | 43050 | 43050 | 43000 | 42 |
| 375 | 20240610 | 123100 | 7218580700 | 43050 | 43050 | 43050 | 43050 | 31 |
| 376 | 20240610 | 123000 | 7217246150 | 43050 | 43050 | 43050 | 43000 | 57 |
| 377 | 20240610 | 122900 | 7214793550 | 43050 | 43050 | 43100 | 43050 | 161 |
| 378 | 20240610 | 122800 | 7207862450 | 42950 | 42950 | 42950 | 42950 | 1 |
| 379 | 20240610 | 122700 | 7207819500 | 43050 | 42950 | 43050 | 42950 | 1517 |
| 380 | 20240610 | 122600 | 7142589800 | 42950 | 43000 | 43000 | 42950 | 71 |
| 381 | 20240610 | 122500 | 7139537100 | 43000 | 43050 | 43050 | 43000 | 2892 |
| 382 | 20240610 | 122400 | 7015176750 | 43050 | 43050 | 43050 | 43000 | 154 |
| 383 | 20240610 | 122300 | 7008552400 | 43050 | 43050 | 43050 | 43000 | 201 |
| 384 | 20240610 | 122200 | 6999899400 | 43050 | 43050 | 43100 | 43050 | 467 |
| 385 | 20240610 | 122100 | 6979788750 | 43100 | 43050 | 43100 | 43000 | 377 |
| 386 | 20240610 | 122000 | 6963559000 | 43050 | 43050 | 43050 | 43050 | 588 |
| 387 | 20240610 | 121900 | 6938245600 | 43050 | 43050 | 43050 | 43000 | 179 |
| 388 | 20240610 | 121800 | 6930540250 | 43050 | 43050 | 43050 | 43000 | 192 |
| 389 | 20240610 | 121700 | 6922281750 | 43050 | 43050 | 43050 | 43050 | 44 |
| 390 | 20240610 | 121600 | 6920387550 | 43050 | 43000 | 43050 | 43000 | 45 |
| 391 | 20240610 | 121500 | 6918451950 | 43000 | 43000 | 43050 | 43000 | 427 |
| 392 | 20240610 | 121400 | 6900090900 | 43050 | 43000 | 43050 | 43000 | 87 |
| 393 | 20240610 | 121300 | 6896349850 | 43000 | 43000 | 43000 | 43000 | 333 |
| 394 | 20240610 | 121200 | 6882030850 | 43000 | 42950 | 43050 | 42950 | 188 |
| 395 | 20240610 | 121100 | 6873948050 | 43050 | 43000 | 43050 | 43000 | 479 |
| 396 | 20240610 | 121000 | 6853347850 | 43000 | 43000 | 43000 | 43000 | 1 |
| 397 | 20240610 | 120900 | 6853304850 | 42950 | 42950 | 43000 | 42950 | 241 |
| 398 | 20240610 | 120800 | 6842945550 | 42950 | 43000 | 43000 | 42950 | 68 |
| 399 | 20240610 | 120700 | 6840024050 | 43000 | 42950 | 43000 | 42950 | 16 |
| 400 | 20240610 | 120600 | 6839336800 | 42950 | 42950 | 42950 | 42900 | 69 |
| 401 | 20240610 | 120500 | 6836374350 | 42950 | 42900 | 43000 | 42900 | 117 |
| 402 | 20240610 | 120400 | 6831351100 | 42900 | 42950 | 42950 | 42900 | 94 |
| 403 | 20240610 | 120300 | 6827313900 | 42950 | 42950 | 43000 | 42950 | 575 |
| 404 | 20240610 | 120200 | 6802612100 | 42950 | 42950 | 42950 | 42950 | 91 |
| 405 | 20240610 | 120100 | 6798703650 | 42950 | 42950 | 43000 | 42950 | 49 |
| 406 | 20240610 | 120000 | 6796598550 | 43000 | 42950 | 43000 | 42950 | 26 |
| 407 | 20240610 | 115900 | 6795481800 | 43000 | 43000 | 43000 | 43000 | 16 |
| 408 | 20240610 | 115800 | 6794793800 | 42950 | 42950 | 43000 | 42950 | 4 |
| 409 | 20240610 | 115700 | 6794621950 | 43000 | 42950 | 43000 | 42950 | 34 |
| 410 | 20240610 | 115600 | 6793161100 | 42950 | 42950 | 43000 | 42950 | 13 |
| 411 | 20240610 | 115500 | 6792602400 | 42950 | 42950 | 43000 | 42950 | 138 |
| 412 | 20240610 | 115400 | 6786668550 | 42950 | 43050 | 43050 | 42950 | 466 |
| 413 | 20240610 | 115300 | 6766629800 | 43000 | 43050 | 43050 | 43000 | 16 |
| 414 | 20240610 | 115200 | 6765941150 | 43050 | 43050 | 43050 | 43050 | 22 |
| 415 | 20240610 | 115100 | 6764994050 | 43000 | 43000 | 43050 | 42950 | 182 |
| 416 | 20240610 | 115000 | 6757168050 | 43000 | 43050 | 43050 | 43000 | 271 |
| 417 | 20240610 | 114900 | 6745504050 | 43000 | 43000 | 43000 | 42950 | 415 |
| 418 | 20240610 | 114800 | 6727659200 | 43000 | 42900 | 43000 | 42900 | 40 |
| 419 | 20240610 | 114700 | 6725940700 | 42950 | 42900 | 42950 | 42900 | 158 |
| 420 | 20240610 | 114600 | 6719154700 | 42900 | 42900 | 42900 | 42900 | 23 |
| 421 | 20240610 | 114500 | 6718168000 | 42900 | 42950 | 42950 | 42900 | 225 |
| 422 | 20240610 | 114400 | 6708515300 | 42900 | 42950 | 42950 | 42900 | 109 |
| 423 | 20240610 | 114300 | 6703838850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 424 | 20240610 | 114200 | 6703838850 | 42950 | 42850 | 42950 | 42850 | 256 |
| 425 | 20240610 | 114100 | 6692867000 | 42950 | 42950 | 42950 | 42950 | 11 |
| 426 | 20240610 | 114000 | 6692394550 | 42900 | 42900 | 42950 | 42900 | 838 |
| 427 | 20240610 | 113900 | 6656444000 | 42900 | 42900 | 42900 | 42900 | 34 |
| 428 | 20240610 | 113800 | 6654985400 | 42850 | 42900 | 42950 | 42850 | 1572 |
| 429 | 20240610 | 113700 | 6587556150 | 42950 | 42950 | 42950 | 42950 | 163 |
| 430 | 20240610 | 113600 | 6580555300 | 42950 | 43000 | 43000 | 42950 | 931 |
| 431 | 20240610 | 113500 | 6540554450 | 43000 | 43000 | 43000 | 42950 | 158 |
| 432 | 20240610 | 113400 | 6533760550 | 43000 | 42950 | 43000 | 42950 | 11 |
| 433 | 20240610 | 113300 | 6533287800 | 43000 | 42950 | 43000 | 42950 | 64 |
| 434 | 20240610 | 113200 | 6530537550 | 42950 | 43000 | 43000 | 42950 | 38 |
| 435 | 20240610 | 113100 | 6528904750 | 42950 | 43100 | 43100 | 42950 | 1511 |
| 436 | 20240610 | 113000 | 6463899450 | 43050 | 43000 | 43050 | 43000 | 135 |
| 437 | 20240610 | 112900 | 6458088850 | 43000 | 43050 | 43050 | 43000 | 1314 |
| 438 | 20240610 | 112800 | 6401522000 | 43000 | 43000 | 43050 | 43000 | 210 |
| 439 | 20240610 | 112700 | 6392491550 | 43000 | 43050 | 43050 | 43000 | 256 |
| 440 | 20240610 | 112600 | 6381476000 | 43050 | 42950 | 43050 | 42950 | 747 |
| 441 | 20240610 | 112500 | 6349354650 | 42950 | 42950 | 43000 | 42950 | 2743 |
| 442 | 20240610 | 112400 | 6231505900 | 42950 | 42900 | 42950 | 42900 | 357 |
| 443 | 20240610 | 112300 | 6216189150 | 42900 | 42900 | 42900 | 42850 | 513 |
| 444 | 20240610 | 112200 | 6194181500 | 42850 | 42850 | 42850 | 42800 | 1296 |
| 445 | 20240610 | 112100 | 6138648150 | 42850 | 42800 | 42850 | 42800 | 38 |
| 446 | 20240610 | 112000 | 6137021700 | 42850 | 42850 | 42850 | 42800 | 47 |
| 447 | 20240610 | 111900 | 6135009100 | 42850 | 42850 | 42850 | 42800 | 26 |
| 448 | 20240610 | 111800 | 6133895050 | 42850 | 42800 | 42850 | 42800 | 44 |
| 449 | 20240610 | 111700 | 6132010850 | 42850 | 42850 | 42850 | 42800 | 67 |
| 450 | 20240610 | 111600 | 6129140050 | 42800 | 42800 | 42850 | 42800 | 351 |
| 451 | 20240610 | 111500 | 6114112100 | 42800 | 42750 | 42800 | 42750 | 241 |
| 452 | 20240610 | 111400 | 6103798650 | 42800 | 42750 | 42800 | 42750 | 212 |
| 453 | 20240610 | 111300 | 6094725100 | 42800 | 42800 | 42800 | 42750 | 154 |
| 454 | 20240610 | 111200 | 6088137550 | 42800 | 42750 | 42800 | 42750 | 686 |
| 455 | 20240610 | 111100 | 6058797950 | 42750 | 42800 | 42800 | 42750 | 89 |
| 456 | 20240610 | 111000 | 6054990900 | 42800 | 42800 | 42800 | 42750 | 17 |
| 457 | 20240610 | 110900 | 6054263350 | 42800 | 42800 | 42800 | 42750 | 515 |
| 458 | 20240610 | 110800 | 6032237550 | 42800 | 42800 | 42800 | 42750 | 819 |
| 459 | 20240610 | 110700 | 5997199000 | 42800 | 42750 | 42800 | 42750 | 625 |
| 460 | 20240610 | 110600 | 5970479600 | 42750 | 42800 | 42850 | 42750 | 985 |
| 461 | 20240610 | 110500 | 5928322550 | 42850 | 42850 | 42850 | 42850 | 515 |
| 462 | 20240610 | 110400 | 5906254800 | 42850 | 42800 | 42850 | 42800 | 113 |
| 463 | 20240610 | 110300 | 5901417950 | 42850 | 42850 | 42850 | 42800 | 1477 |
| 464 | 20240610 | 110200 | 5838188250 | 42850 | 42800 | 42850 | 42800 | 206 |
| 465 | 20240610 | 110100 | 5829361200 | 42850 | 42850 | 42850 | 42800 | 105 |
| 466 | 20240610 | 110000 | 5824862050 | 42850 | 42800 | 42850 | 42800 | 171 |
| 467 | 20240610 | 105900 | 5817536900 | 42850 | 42900 | 42900 | 42850 | 174 |
| 468 | 20240610 | 105800 | 5810080500 | 42850 | 42850 | 42900 | 42850 | 915 |
| 469 | 20240610 | 105700 | 5770872000 | 42900 | 42900 | 42900 | 42850 | 95 |
| 470 | 20240610 | 105600 | 5766798050 | 42900 | 42850 | 42900 | 42850 | 56 |
| 471 | 20240610 | 105500 | 5764396250 | 42900 | 42850 | 42900 | 42850 | 117 |
| 472 | 20240610 | 105400 | 5759377050 | 42850 | 42900 | 42900 | 42850 | 46 |
| 473 | 20240610 | 105300 | 5757405050 | 42900 | 42800 | 42900 | 42800 | 1799 |
| 474 | 20240610 | 105200 | 5680357800 | 42850 | 42800 | 42850 | 42750 | 342 |
| 475 | 20240610 | 105100 | 5665719750 | 42800 | 42800 | 42850 | 42800 | 289 |
| 476 | 20240610 | 105000 | 5653350150 | 42850 | 42850 | 42900 | 42800 | 1345 |
| 477 | 20240610 | 104900 | 5595726950 | 42900 | 42950 | 42950 | 42900 | 1520 |
| 478 | 20240610 | 104800 | 5530517650 | 42950 | 42900 | 42950 | 42900 | 27 |
| 479 | 20240610 | 104700 | 5529358050 | 42900 | 42950 | 42950 | 42900 | 266 |
| 480 | 20240610 | 104600 | 5517941700 | 42950 | 42950 | 42950 | 42900 | 1156 |
| 481 | 20240610 | 104500 | 5468296000 | 42950 | 42950 | 42950 | 42900 | 217 |
| 482 | 20240610 | 104400 | 5458984000 | 42950 | 42900 | 42950 | 42850 | 1917 |
| 483 | 20240610 | 104300 | 5376751000 | 42850 | 42850 | 42850 | 42850 | 280 |
| 484 | 20240610 | 104200 | 5364753000 | 42850 | 42850 | 42850 | 42850 | 759 |
| 485 | 20240610 | 104100 | 5332229850 | 42850 | 42850 | 42850 | 42800 | 20 |
| 486 | 20240610 | 104000 | 5331373000 | 42850 | 42800 | 42850 | 42750 | 1020 |
| 487 | 20240610 | 103900 | 5287712600 | 42750 | 42800 | 42800 | 42750 | 444 |
| 488 | 20240610 | 103800 | 5268730550 | 42750 | 42700 | 42800 | 42700 | 3243 |
| 489 | 20240610 | 103700 | 5130244050 | 42700 | 42800 | 42800 | 42700 | 919 |
| 490 | 20240610 | 103600 | 5090957300 | 42800 | 42800 | 42850 | 42650 | 7641 |
| 491 | 20240610 | 103500 | 4764507350 | 42850 | 42850 | 42850 | 42800 | 138 |
| 492 | 20240610 | 103400 | 4758600050 | 42850 | 42900 | 42900 | 42800 | 210 |
| 493 | 20240610 | 103300 | 4749601100 | 42850 | 42850 | 42850 | 42850 | 399 |
| 494 | 20240610 | 103200 | 4732503950 | 42800 | 42800 | 42850 | 42800 | 98 |
| 495 | 20240610 | 103100 | 4728307000 | 42850 | 42900 | 42900 | 42850 | 1198 |
| 496 | 20240610 | 103000 | 4676972650 | 42900 | 42850 | 42900 | 42850 | 212 |
| 497 | 20240610 | 102900 | 4667880600 | 42900 | 42800 | 42900 | 42750 | 409 |
| 498 | 20240610 | 102800 | 4650385850 | 42850 | 42850 | 42850 | 42750 | 9185 |
| 499 | 20240610 | 102700 | 4257642100 | 42850 | 42800 | 42850 | 42800 | 45 |
| 500 | 20240610 | 102600 | 4255714650 | 42800 | 42850 | 42850 | 42800 | 609 |
| 501 | 20240610 | 102500 | 4229636800 | 42850 | 42900 | 42900 | 42850 | 645 |
| 502 | 20240610 | 102400 | 4201997550 | 42900 | 42850 | 42900 | 42800 | 1799 |
| 503 | 20240610 | 102300 | 4124897000 | 42800 | 42850 | 42850 | 42800 | 1810 |
| 504 | 20240610 | 102200 | 4047341950 | 42850 | 42850 | 42900 | 42850 | 1445 |
| 505 | 20240610 | 102100 | 3985423000 | 42900 | 42900 | 42900 | 42850 | 202 |
| 506 | 20240610 | 102000 | 3976761150 | 42850 | 42900 | 42900 | 42850 | 869 |
| 507 | 20240610 | 101900 | 3939523850 | 42850 | 42850 | 42900 | 42800 | 1002 |
| 508 | 20240610 | 101800 | 3896587350 | 42850 | 42850 | 42850 | 42800 | 582 |
| 509 | 20240610 | 101700 | 3871648800 | 42850 | 42900 | 42950 | 42750 | 9645 |
| 510 | 20240610 | 101600 | 3458665850 | 42900 | 42950 | 42950 | 42900 | 455 |
| 511 | 20240610 | 101500 | 3439129750 | 42950 | 42900 | 42950 | 42850 | 466 |
| 512 | 20240610 | 101400 | 3419133350 | 42900 | 42850 | 42950 | 42850 | 172 |
| 513 | 20240610 | 101300 | 3411756150 | 42900 | 42900 | 42900 | 42850 | 338 |
| 514 | 20240610 | 101200 | 3397257450 | 42900 | 42850 | 42900 | 42850 | 507 |
| 515 | 20240610 | 101100 | 3375512150 | 42900 | 42900 | 42900 | 42850 | 128 |
| 516 | 20240610 | 101000 | 3370025750 | 42850 | 42900 | 42900 | 42850 | 184 |
| 517 | 20240610 | 100900 | 3362134900 | 42900 | 42950 | 42950 | 42850 | 917 |
| 518 | 20240610 | 100800 | 3322806750 | 42900 | 42950 | 42950 | 42900 | 18 |
| 519 | 20240610 | 100700 | 3322033950 | 42950 | 42900 | 42950 | 42850 | 1164 |
| 520 | 20240610 | 100600 | 3272101350 | 42900 | 42850 | 42900 | 42850 | 1739 |
| 521 | 20240610 | 100500 | 3197583600 | 42900 | 42900 | 42900 | 42850 | 194 |
| 522 | 20240610 | 100400 | 3189269750 | 42850 | 42900 | 42950 | 42850 | 476 |
| 523 | 20240610 | 100300 | 3168849150 | 42900 | 42850 | 42900 | 42850 | 203 |
| 524 | 20240610 | 100200 | 3160140550 | 42850 | 42900 | 42900 | 42850 | 518 |
| 525 | 20240610 | 100100 | 3137918650 | 42900 | 42900 | 42950 | 42900 | 586 |
| 526 | 20240610 | 100000 | 3112778850 | 42900 | 42850 | 42900 | 42850 | 1084 |
| 527 | 20240610 | 095900 | 3066286200 | 42900 | 42900 | 42900 | 42850 | 157 |
| 528 | 20240610 | 095800 | 3059555750 | 42850 | 42900 | 42900 | 42850 | 527 |
| 529 | 20240610 | 095700 | 3036947650 | 42900 | 42900 | 42900 | 42850 | 129 |
| 530 | 20240610 | 095600 | 3031417100 | 42850 | 42900 | 42950 | 42850 | 3121 |
| 531 | 20240610 | 095500 | 2897528400 | 42900 | 42900 | 42950 | 42900 | 633 |
| 532 | 20240610 | 095400 | 2870370800 | 42950 | 42900 | 42950 | 42900 | 344 |
| 533 | 20240610 | 095300 | 2855601000 | 42900 | 42900 | 42950 | 42900 | 129 |
| 534 | 20240610 | 095200 | 2850064350 | 42900 | 42900 | 42900 | 42900 | 1670 |
| 535 | 20240610 | 095100 | 2778421350 | 42900 | 43000 | 43000 | 42850 | 9475 |
| 536 | 20240610 | 095000 | 2371570600 | 43000 | 43100 | 43100 | 43000 | 1106 |
| 537 | 20240610 | 094900 | 2323984800 | 43100 | 43050 | 43100 | 43000 | 480 |
| 538 | 20240610 | 094800 | 2303320550 | 43050 | 43050 | 43100 | 43050 | 153 |
| 539 | 20240610 | 094700 | 2296733500 | 43050 | 43100 | 43100 | 43050 | 978 |
| 540 | 20240610 | 094600 | 2254629200 | 43050 | 43150 | 43150 | 43050 | 399 |
| 541 | 20240610 | 094500 | 2237430350 | 43150 | 43100 | 43150 | 43100 | 127 |
| 542 | 20240610 | 094400 | 2231955300 | 43100 | 43150 | 43150 | 43050 | 937 |
| 543 | 20240610 | 094300 | 2191601500 | 43100 | 43100 | 43150 | 43100 | 764 |
| 544 | 20240610 | 094200 | 2158665650 | 43100 | 43250 | 43250 | 43100 | 668 |
| 545 | 20240610 | 094100 | 2129849400 | 43250 | 43200 | 43250 | 43200 | 46 |
| 546 | 20240610 | 094000 | 2127861250 | 43250 | 43200 | 43250 | 43200 | 210 |
| 547 | 20240610 | 093900 | 2118779500 | 43250 | 43250 | 43250 | 43200 | 91 |
| 548 | 20240610 | 093800 | 2114846350 | 43250 | 43300 | 43300 | 43250 | 63 |
| 549 | 20240610 | 093700 | 2112121550 | 43300 | 43150 | 43300 | 43150 | 767 |
| 550 | 20240610 | 093600 | 2078982050 | 43150 | 43100 | 43150 | 43100 | 434 |
| 551 | 20240610 | 093500 | 2060274450 | 43100 | 43050 | 43150 | 43050 | 1352 |
| 552 | 20240610 | 093400 | 2002001500 | 43050 | 43100 | 43100 | 43050 | 227 |
| 553 | 20240610 | 093300 | 1992227400 | 43100 | 43100 | 43150 | 43100 | 875 |
| 554 | 20240610 | 093200 | 1954502900 | 43100 | 43100 | 43100 | 43050 | 541 |
| 555 | 20240610 | 093100 | 1931207350 | 43100 | 43100 | 43100 | 43050 | 725 |
| 556 | 20240610 | 093000 | 1899969900 | 43100 | 43150 | 43150 | 43100 | 50 |
| 557 | 20240610 | 092900 | 1897813500 | 43100 | 43100 | 43150 | 43100 | 199 |
| 558 | 20240610 | 092800 | 1889235950 | 43100 | 43150 | 43150 | 43100 | 24 |
| 559 | 20240610 | 092700 | 1888201450 | 43150 | 43200 | 43200 | 43150 | 271 |
| 560 | 20240610 | 092600 | 1876507500 | 43150 | 43150 | 43150 | 43100 | 562 |
| 561 | 20240610 | 092500 | 1852257550 | 43150 | 43100 | 43250 | 43100 | 748 |
| 562 | 20240610 | 092400 | 1820000650 | 43100 | 43100 | 43100 | 43000 | 464 |
| 563 | 20240610 | 092300 | 1800009400 | 43050 | 43200 | 43200 | 43050 | 161 |
| 564 | 20240610 | 092200 | 1793063350 | 43000 | 43100 | 43200 | 42950 | 1141 |
| 565 | 20240610 | 092100 | 1743953650 | 43100 | 42950 | 43100 | 42900 | 1747 |
| 566 | 20240610 | 092000 | 1668912300 | 42950 | 43050 | 43100 | 42950 | 1700 |
| 567 | 20240610 | 091900 | 1595830900 | 43050 | 43050 | 43100 | 43000 | 535 |
| 568 | 20240610 | 091800 | 1572817750 | 43100 | 43000 | 43250 | 43000 | 753 |
| 569 | 20240610 | 091700 | 1540325600 | 43050 | 42950 | 43050 | 42950 | 284 |
| 570 | 20240610 | 091600 | 1528115800 | 43000 | 43000 | 43000 | 42950 | 846 |
| 571 | 20240610 | 091500 | 1491763400 | 42950 | 42950 | 43000 | 42900 | 2516 |
| 572 | 20240610 | 091400 | 1383714800 | 42950 | 42950 | 43000 | 42950 | 1115 |
| 573 | 20240610 | 091300 | 1335825150 | 42950 | 42950 | 43000 | 42950 | 330 |
| 574 | 20240610 | 091200 | 1321647950 | 43000 | 43150 | 43150 | 42950 | 4751 |
| 575 | 20240610 | 091100 | 1117253200 | 43150 | 43400 | 43400 | 43150 | 1323 |
| 576 | 20240610 | 091000 | 1060053850 | 43400 | 43350 | 43450 | 43350 | 1303 |
| 577 | 20240610 | 090900 | 1003523050 | 43300 | 43150 | 43300 | 43100 | 1804 |
| 578 | 20240610 | 090800 | 925697800 | 43150 | 43150 | 43150 | 43100 | 621 |
| 579 | 20240610 | 090700 | 898917200 | 43150 | 43150 | 43150 | 43100 | 465 |
| 580 | 20240610 | 090600 | 878866550 | 43150 | 43050 | 43250 | 43050 | 2075 |
| 581 | 20240610 | 090500 | 789342450 | 43100 | 43050 | 43150 | 43000 | 2375 |
| 582 | 20240610 | 090400 | 687079950 | 43050 | 43000 | 43150 | 42950 | 901 |
| 583 | 20240610 | 090300 | 648328700 | 42950 | 42950 | 43000 | 42900 | 992 |
| 584 | 20240610 | 090200 | 605701300 | 42900 | 43000 | 43000 | 42850 | 2764 |
| 585 | 20240610 | 090100 | 487011950 | 43050 | 43250 | 43250 | 43000 | 4072 |
| 586 | 20240610 | 090000 | 311545550 | 43250 | 43400 | 43500 | 43200 | 6905 |