34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 192200 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 5264 |
| 3 | 20240613 | 192100 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 4 | 20240613 | 192000 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 5 | 20240613 | 191900 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 6 | 20240613 | 191800 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 7 | 20240613 | 191700 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 8 | 20240613 | 191600 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 9 | 20240613 | 191500 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 10 | 20240613 | 191400 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 11 | 20240613 | 191300 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 12 | 20240613 | 191200 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 13 | 20240613 | 191100 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 14 | 20240613 | 191000 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 15 | 20240613 | 190900 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 16 | 20240613 | 190800 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 17 | 20240613 | 190700 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 18 | 20240613 | 190600 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 19 | 20240613 | 190500 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 20 | 20240613 | 190400 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 21 | 20240613 | 190300 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 22 | 20240613 | 190200 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 23 | 20240613 | 190100 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 24 | 20240613 | 190000 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 25 | 20240613 | 185900 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 26 | 20240613 | 185800 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 27 | 20240613 | 185700 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 28 | 20240613 | 185600 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 29 | 20240613 | 185500 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 30 | 20240613 | 185400 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 31 | 20240613 | 185300 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 32 | 20240613 | 185200 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 5264 |
| 33 | 20240613 | 185100 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 34 | 20240613 | 185000 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 35 | 20240613 | 184900 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 36 | 20240613 | 184800 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 37 | 20240613 | 184700 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 38 | 20240613 | 184600 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 39 | 20240613 | 184500 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 40 | 20240613 | 184400 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 41 | 20240613 | 184300 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 42 | 20240613 | 184200 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 43 | 20240613 | 184100 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 44 | 20240613 | 184000 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 45 | 20240613 | 183900 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 46 | 20240613 | 183800 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 47 | 20240613 | 183700 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 48 | 20240613 | 183600 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 49 | 20240613 | 183500 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 50 | 20240613 | 183400 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 51 | 20240613 | 183300 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 52 | 20240613 | 183200 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 53 | 20240613 | 183100 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 54 | 20240613 | 183000 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 55 | 20240613 | 182900 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 56 | 20240613 | 182800 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 57 | 20240613 | 182700 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 58 | 20240613 | 182600 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 59 | 20240613 | 182500 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 60 | 20240613 | 182400 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 61 | 20240613 | 182300 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 62 | 20240613 | 182200 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 5264 |
| 63 | 20240613 | 182100 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 64 | 20240613 | 182000 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 65 | 20240613 | 181900 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 66 | 20240613 | 181800 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 67 | 20240613 | 181700 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 68 | 20240613 | 181600 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 69 | 20240613 | 181500 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 70 | 20240613 | 181400 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 71 | 20240613 | 181300 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 72 | 20240613 | 181200 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 73 | 20240613 | 181100 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 74 | 20240613 | 181000 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 75 | 20240613 | 180900 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 76 | 20240613 | 180800 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 77 | 20240613 | 180700 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 78 | 20240613 | 180600 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 79 | 20240613 | 180500 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 80 | 20240613 | 180400 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 81 | 20240613 | 180300 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 82 | 20240613 | 180200 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 83 | 20240613 | 180100 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 84 | 20240613 | 180000 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 85 | 20240613 | 175900 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 86 | 20240613 | 175800 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 87 | 20240613 | 175700 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 88 | 20240613 | 175600 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 89 | 20240613 | 175500 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 90 | 20240613 | 175400 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 91 | 20240613 | 175300 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 92 | 20240613 | 175200 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 5264 |
| 93 | 20240613 | 175100 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 94 | 20240613 | 175000 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 95 | 20240613 | 174900 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 96 | 20240613 | 174800 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 97 | 20240613 | 174700 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 98 | 20240613 | 174600 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 99 | 20240613 | 174500 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 100 | 20240613 | 174400 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 101 | 20240613 | 174300 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 102 | 20240613 | 174200 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 103 | 20240613 | 174100 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 104 | 20240613 | 174000 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 105 | 20240613 | 173900 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 106 | 20240613 | 173800 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 107 | 20240613 | 173700 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 108 | 20240613 | 173600 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 109 | 20240613 | 173500 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 110 | 20240613 | 173400 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 111 | 20240613 | 173300 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 112 | 20240613 | 173200 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 113 | 20240613 | 173100 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 114 | 20240613 | 173000 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 115 | 20240613 | 172900 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 116 | 20240613 | 172800 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 117 | 20240613 | 172700 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 118 | 20240613 | 172600 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 119 | 20240613 | 172500 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 120 | 20240613 | 172400 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 121 | 20240613 | 172300 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 122 | 20240613 | 172200 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 5264 |
| 123 | 20240613 | 172100 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 124 | 20240613 | 172000 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 125 | 20240613 | 171900 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 126 | 20240613 | 171800 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 127 | 20240613 | 171700 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 128 | 20240613 | 171600 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 129 | 20240613 | 171500 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 130 | 20240613 | 171400 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 131 | 20240613 | 171300 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 132 | 20240613 | 171200 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 133 | 20240613 | 171100 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 134 | 20240613 | 171000 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 135 | 20240613 | 170900 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 136 | 20240613 | 170800 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 137 | 20240613 | 170700 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 138 | 20240613 | 170600 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 139 | 20240613 | 170500 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 140 | 20240613 | 170400 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 141 | 20240613 | 170300 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 142 | 20240613 | 170200 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 143 | 20240613 | 170100 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 144 | 20240613 | 170000 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 145 | 20240613 | 165900 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 146 | 20240613 | 165800 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 147 | 20240613 | 165700 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 148 | 20240613 | 165600 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 149 | 20240613 | 165500 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 150 | 20240613 | 165400 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 151 | 20240613 | 165300 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 152 | 20240613 | 165200 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 5264 |
| 153 | 20240613 | 165100 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 154 | 20240613 | 165000 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 155 | 20240613 | 164900 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 156 | 20240613 | 164800 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 157 | 20240613 | 164700 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 158 | 20240613 | 164600 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 159 | 20240613 | 164500 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 160 | 20240613 | 164400 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 161 | 20240613 | 164300 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 162 | 20240613 | 164200 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 163 | 20240613 | 164100 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 164 | 20240613 | 164000 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 165 | 20240613 | 163900 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 166 | 20240613 | 163800 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 167 | 20240613 | 163700 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 168 | 20240613 | 163600 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 169 | 20240613 | 163500 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 170 | 20240613 | 163400 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 171 | 20240613 | 163300 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 172 | 20240613 | 163200 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 173 | 20240613 | 163100 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 174 | 20240613 | 163000 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 175 | 20240613 | 162900 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 176 | 20240613 | 162800 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 177 | 20240613 | 162700 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 178 | 20240613 | 162600 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 179 | 20240613 | 162500 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 180 | 20240613 | 162400 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 181 | 20240613 | 162300 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 182 | 20240613 | 162200 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 5264 |
| 183 | 20240613 | 162100 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 184 | 20240613 | 162000 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 185 | 20240613 | 161900 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 186 | 20240613 | 161800 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 187 | 20240613 | 161700 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 188 | 20240613 | 161600 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 189 | 20240613 | 161500 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 190 | 20240613 | 161400 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 191 | 20240613 | 161300 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 192 | 20240613 | 161200 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 193 | 20240613 | 161100 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 194 | 20240613 | 161000 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 195 | 20240613 | 160900 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 196 | 20240613 | 160800 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 197 | 20240613 | 160700 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 198 | 20240613 | 160600 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 199 | 20240613 | 160500 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 200 | 20240613 | 160400 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 201 | 20240613 | 160300 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 202 | 20240613 | 160200 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 203 | 20240613 | 160100 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 204 | 20240613 | 160000 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 205 | 20240613 | 155900 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 206 | 20240613 | 155800 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 207 | 20240613 | 155700 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 208 | 20240613 | 155600 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 209 | 20240613 | 155500 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 210 | 20240613 | 155400 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 211 | 20240613 | 155300 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 212 | 20240613 | 155200 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 5264 |
| 213 | 20240613 | 155100 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 214 | 20240613 | 155000 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 215 | 20240613 | 154900 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 216 | 20240613 | 154800 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 217 | 20240613 | 154700 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 218 | 20240613 | 154600 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 219 | 20240613 | 154500 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 220 | 20240613 | 154400 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 221 | 20240613 | 154300 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 222 | 20240613 | 154200 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 223 | 20240613 | 154100 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 224 | 20240613 | 154000 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 225 | 20240613 | 153900 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 226 | 20240613 | 153800 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 227 | 20240613 | 153700 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 228 | 20240613 | 153600 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 229 | 20240613 | 153500 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 230 | 20240613 | 153400 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 231 | 20240613 | 153300 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 232 | 20240613 | 153200 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 233 | 20240613 | 153100 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 234 | 20240613 | 153000 | 16487805800 | 35850 | 35850 | 35850 | 35850 | 5264 |
| 235 | 20240613 | 152900 | 16299091400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 236 | 20240613 | 152800 | 16299091400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 237 | 20240613 | 152700 | 16299091400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 238 | 20240613 | 152600 | 16299091400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 239 | 20240613 | 152500 | 16299091400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 240 | 20240613 | 152400 | 16299091400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 241 | 20240613 | 152300 | 16299091400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 242 | 20240613 | 152200 | 16299091400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 243 | 20240613 | 152100 | 16299091400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 244 | 20240613 | 152000 | 16299091400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 245 | 20240613 | 151900 | 16299091400 | 35950 | 36050 | 36050 | 35950 | 1751 |
| 246 | 20240613 | 151800 | 16236097100 | 36000 | 36050 | 36050 | 36000 | 406 |
| 247 | 20240613 | 151700 | 16221476600 | 36050 | 36000 | 36050 | 35950 | 592 |
| 248 | 20240613 | 151600 | 16200161350 | 36000 | 35950 | 36000 | 35950 | 452 |
| 249 | 20240613 | 151500 | 16183904050 | 36000 | 36000 | 36000 | 35950 | 1016 |
| 250 | 20240613 | 151400 | 16147330600 | 36000 | 36000 | 36000 | 35950 | 355 |
| 251 | 20240613 | 151300 | 16134558400 | 36000 | 35950 | 36000 | 35950 | 522 |
| 252 | 20240613 | 151200 | 16115785500 | 35950 | 36000 | 36000 | 35950 | 367 |
| 253 | 20240613 | 151100 | 16102581800 | 36000 | 36050 | 36050 | 36000 | 763 |
| 254 | 20240613 | 151000 | 16075112200 | 36050 | 36000 | 36050 | 36000 | 771 |
| 255 | 20240613 | 150900 | 16047348350 | 36000 | 36000 | 36050 | 36000 | 257 |
| 256 | 20240613 | 150800 | 16038094650 | 36000 | 36050 | 36050 | 36000 | 349 |
| 257 | 20240613 | 150700 | 16025516900 | 36050 | 36000 | 36050 | 36000 | 523 |
| 258 | 20240613 | 150600 | 16006684700 | 36050 | 36000 | 36050 | 36000 | 184 |
| 259 | 20240613 | 150500 | 16000054700 | 36000 | 36050 | 36050 | 36000 | 482 |
| 260 | 20240613 | 150400 | 15982689800 | 36050 | 36050 | 36050 | 36000 | 65 |
| 261 | 20240613 | 150300 | 15980348850 | 36050 | 36150 | 36150 | 36000 | 250 |
| 262 | 20240613 | 150200 | 15971337050 | 36100 | 36100 | 36150 | 36050 | 1376 |
| 263 | 20240613 | 150100 | 15921666200 | 36100 | 36000 | 36100 | 35950 | 790 |
| 264 | 20240613 | 150000 | 15893213200 | 36000 | 36000 | 36000 | 35950 | 403 |
| 265 | 20240613 | 145900 | 15878706850 | 35950 | 36100 | 36100 | 35950 | 1774 |
| 266 | 20240613 | 145800 | 15814856900 | 36050 | 36150 | 36150 | 36050 | 630 |
| 267 | 20240613 | 145700 | 15792115250 | 36100 | 36050 | 36150 | 36050 | 618 |
| 268 | 20240613 | 145600 | 15769799000 | 36100 | 36100 | 36100 | 36050 | 352 |
| 269 | 20240613 | 145500 | 15757095800 | 36050 | 36050 | 36150 | 36050 | 448 |
| 270 | 20240613 | 145400 | 15740929950 | 36050 | 36050 | 36150 | 36050 | 469 |
| 271 | 20240613 | 145300 | 15723987400 | 36050 | 36050 | 36100 | 36050 | 279 |
| 272 | 20240613 | 145200 | 15713922500 | 36100 | 36100 | 36100 | 36050 | 490 |
| 273 | 20240613 | 145100 | 15696246400 | 36100 | 36050 | 36100 | 36000 | 573 |
| 274 | 20240613 | 145000 | 15675593700 | 36050 | 36000 | 36050 | 36000 | 287 |
| 275 | 20240613 | 144900 | 15665254850 | 36000 | 36050 | 36050 | 36000 | 561 |
| 276 | 20240613 | 144800 | 15645042300 | 36050 | 36100 | 36150 | 36000 | 903 |
| 277 | 20240613 | 144700 | 15612449100 | 36100 | 36150 | 36150 | 36100 | 1144 |
| 278 | 20240613 | 144600 | 15571131000 | 36150 | 36150 | 36150 | 36100 | 81 |
| 279 | 20240613 | 144500 | 15568205900 | 36150 | 36100 | 36150 | 36100 | 702 |
| 280 | 20240613 | 144400 | 15542847550 | 36150 | 36050 | 36150 | 36050 | 1327 |
| 281 | 20240613 | 144300 | 15494941750 | 36050 | 36050 | 36100 | 36050 | 252 |
| 282 | 20240613 | 144200 | 15485851800 | 36100 | 36050 | 36100 | 36000 | 513 |
| 283 | 20240613 | 144100 | 15467357900 | 36000 | 36000 | 36100 | 36000 | 834 |
| 284 | 20240613 | 144000 | 15437299200 | 36050 | 36000 | 36100 | 35950 | 941 |
| 285 | 20240613 | 143900 | 15403398500 | 36000 | 36050 | 36100 | 36000 | 1378 |
| 286 | 20240613 | 143800 | 15353773000 | 36100 | 36100 | 36100 | 36000 | 473 |
| 287 | 20240613 | 143700 | 15336715300 | 36050 | 36100 | 36100 | 36050 | 783 |
| 288 | 20240613 | 143600 | 15308459300 | 36100 | 36050 | 36100 | 36050 | 622 |
| 289 | 20240613 | 143500 | 15286015750 | 36050 | 36050 | 36100 | 36050 | 361 |
| 290 | 20240613 | 143400 | 15272987550 | 36050 | 36100 | 36100 | 36050 | 179 |
| 291 | 20240613 | 143300 | 15266528350 | 36100 | 36050 | 36100 | 36050 | 522 |
| 292 | 20240613 | 143200 | 15247691300 | 36050 | 36100 | 36100 | 36050 | 285 |
| 293 | 20240613 | 143100 | 15237408500 | 36050 | 36100 | 36150 | 36050 | 334 |
| 294 | 20240613 | 143000 | 15225350950 | 36100 | 36100 | 36150 | 36050 | 713 |
| 295 | 20240613 | 142900 | 15199602150 | 36100 | 36050 | 36100 | 36050 | 422 |
| 296 | 20240613 | 142800 | 15184373600 | 36100 | 36100 | 36100 | 36050 | 550 |
| 297 | 20240613 | 142700 | 15164521150 | 36050 | 36000 | 36100 | 35950 | 482 |
| 298 | 20240613 | 142600 | 15147167250 | 36000 | 36000 | 36050 | 36000 | 548 |
| 299 | 20240613 | 142500 | 15127429750 | 36050 | 36050 | 36050 | 36000 | 652 |
| 300 | 20240613 | 142400 | 15103948950 | 36000 | 36050 | 36050 | 36000 | 685 |
| 301 | 20240613 | 142300 | 15079260950 | 36050 | 36150 | 36150 | 36050 | 615 |
| 302 | 20240613 | 142200 | 15057051800 | 36150 | 36050 | 36150 | 36050 | 943 |
| 303 | 20240613 | 142100 | 15023011200 | 36050 | 36050 | 36100 | 36050 | 482 |
| 304 | 20240613 | 142000 | 15005621250 | 36050 | 36100 | 36100 | 36050 | 322 |
| 305 | 20240613 | 141900 | 14994000050 | 36100 | 36050 | 36100 | 36050 | 318 |
| 306 | 20240613 | 141800 | 14982531450 | 36050 | 36100 | 36100 | 36000 | 316 |
| 307 | 20240613 | 141700 | 14971137400 | 36100 | 36000 | 36100 | 36000 | 252 |
| 308 | 20240613 | 141600 | 14962052300 | 36050 | 36000 | 36100 | 36000 | 390 |
| 309 | 20240613 | 141500 | 14948003900 | 36000 | 36100 | 36100 | 36000 | 694 |
| 310 | 20240613 | 141400 | 14922972900 | 36050 | 36100 | 36150 | 36050 | 481 |
| 311 | 20240613 | 141300 | 14905618300 | 36100 | 36100 | 36150 | 36050 | 416 |
| 312 | 20240613 | 141200 | 14890596800 | 36100 | 36150 | 36150 | 36050 | 586 |
| 313 | 20240613 | 141100 | 14869433850 | 36100 | 36100 | 36150 | 36050 | 493 |
| 314 | 20240613 | 141000 | 14851625850 | 36100 | 36100 | 36150 | 36100 | 489 |
| 315 | 20240613 | 140900 | 14833960350 | 36050 | 36100 | 36150 | 36050 | 260 |
| 316 | 20240613 | 140800 | 14824574450 | 36100 | 36050 | 36200 | 36050 | 372 |
| 317 | 20240613 | 140700 | 14811136450 | 36050 | 36100 | 36150 | 36050 | 555 |
| 318 | 20240613 | 140600 | 14791094300 | 36050 | 36050 | 36150 | 36050 | 407 |
| 319 | 20240613 | 140500 | 14776411850 | 36050 | 36200 | 36200 | 36000 | 361 |
| 320 | 20240613 | 140400 | 14763389450 | 36150 | 36000 | 36150 | 36000 | 802 |
| 321 | 20240613 | 140300 | 14734440200 | 36000 | 36000 | 36050 | 36000 | 412 |
| 322 | 20240613 | 140200 | 14719599050 | 36000 | 36000 | 36000 | 35900 | 248 |
| 323 | 20240613 | 140100 | 14710682550 | 36000 | 35850 | 36050 | 35850 | 1368 |
| 324 | 20240613 | 140000 | 14661521900 | 35850 | 35800 | 35900 | 35800 | 636 |
| 325 | 20240613 | 135900 | 14638726850 | 35850 | 35900 | 35900 | 35850 | 912 |
| 326 | 20240613 | 135800 | 14606027100 | 35900 | 35850 | 35900 | 35800 | 487 |
| 327 | 20240613 | 135700 | 14588561450 | 35850 | 35850 | 35900 | 35800 | 280 |
| 328 | 20240613 | 135600 | 14578514450 | 35900 | 35850 | 35900 | 35800 | 336 |
| 329 | 20240613 | 135500 | 14566457650 | 35850 | 35900 | 35900 | 35800 | 1088 |
| 330 | 20240613 | 135400 | 14527477300 | 35850 | 35850 | 35900 | 35800 | 2143 |
| 331 | 20240613 | 135300 | 14450650550 | 35850 | 35900 | 35900 | 35850 | 174 |
| 332 | 20240613 | 135200 | 14444408500 | 35850 | 35850 | 35900 | 35850 | 501 |
| 333 | 20240613 | 135100 | 14426432850 | 35900 | 36000 | 36000 | 35850 | 1130 |
| 334 | 20240613 | 135000 | 14385862800 | 36000 | 35900 | 36000 | 35900 | 463 |
| 335 | 20240613 | 134900 | 14369221600 | 35900 | 35950 | 36000 | 35900 | 396 |
| 336 | 20240613 | 134800 | 14354987200 | 36000 | 35900 | 36000 | 35900 | 322 |
| 337 | 20240613 | 134700 | 14343412800 | 35900 | 35950 | 35950 | 35900 | 972 |
| 338 | 20240613 | 134600 | 14308495200 | 35950 | 35950 | 35950 | 35900 | 370 |
| 339 | 20240613 | 134500 | 14295199700 | 36000 | 36000 | 36000 | 35950 | 404 |
| 340 | 20240613 | 134400 | 14280669500 | 36000 | 35900 | 36000 | 35900 | 1018 |
| 341 | 20240613 | 134300 | 14244075650 | 35950 | 36000 | 36000 | 35950 | 2567 |
| 342 | 20240613 | 134200 | 14151747750 | 36000 | 36050 | 36050 | 36000 | 1423 |
| 343 | 20240613 | 134100 | 14100483350 | 36000 | 36050 | 36100 | 36000 | 469 |
| 344 | 20240613 | 134000 | 14083578150 | 36050 | 36150 | 36200 | 36050 | 1175 |
| 345 | 20240613 | 133900 | 14041107850 | 36150 | 36200 | 36200 | 36150 | 1232 |
| 346 | 20240613 | 133800 | 13996568650 | 36200 | 36150 | 36200 | 36150 | 386 |
| 347 | 20240613 | 133700 | 13982601050 | 36200 | 36250 | 36250 | 36150 | 1026 |
| 348 | 20240613 | 133600 | 13945460750 | 36200 | 36200 | 36250 | 36200 | 704 |
| 349 | 20240613 | 133500 | 13919964550 | 36250 | 36200 | 36250 | 36200 | 623 |
| 350 | 20240613 | 133400 | 13897391400 | 36250 | 36250 | 36300 | 36200 | 794 |
| 351 | 20240613 | 133300 | 13868609850 | 36250 | 36300 | 36300 | 36250 | 752 |
| 352 | 20240613 | 133200 | 13841329850 | 36300 | 36300 | 36300 | 36250 | 847 |
| 353 | 20240613 | 133100 | 13810594050 | 36300 | 36400 | 36400 | 36250 | 558 |
| 354 | 20240613 | 133000 | 13790316900 | 36300 | 36300 | 36350 | 36250 | 312 |
| 355 | 20240613 | 132900 | 13778990150 | 36300 | 36450 | 36450 | 36300 | 315 |
| 356 | 20240613 | 132800 | 13767530050 | 36450 | 36150 | 36450 | 36150 | 8817 |
| 357 | 20240613 | 132700 | 13446879100 | 36150 | 36250 | 36250 | 36150 | 566 |
| 358 | 20240613 | 132600 | 13426372750 | 36250 | 36250 | 36300 | 36200 | 426 |
| 359 | 20240613 | 132500 | 13410931750 | 36200 | 36200 | 36200 | 36150 | 166 |
| 360 | 20240613 | 132400 | 13404926750 | 36200 | 36200 | 36250 | 36150 | 349 |
| 361 | 20240613 | 132300 | 13392288800 | 36250 | 36250 | 36250 | 36150 | 283 |
| 362 | 20240613 | 132200 | 13382038750 | 36200 | 36250 | 36250 | 36150 | 393 |
| 363 | 20240613 | 132100 | 13367810850 | 36200 | 36150 | 36250 | 36150 | 557 |
| 364 | 20240613 | 132000 | 13347650950 | 36200 | 36150 | 36250 | 36150 | 139 |
| 365 | 20240613 | 131900 | 13342616200 | 36200 | 36250 | 36300 | 36150 | 929 |
| 366 | 20240613 | 131800 | 13308935300 | 36300 | 36200 | 36300 | 36200 | 119 |
| 367 | 20240613 | 131700 | 13304620850 | 36300 | 36250 | 36300 | 36200 | 267 |
| 368 | 20240613 | 131600 | 13294943300 | 36250 | 36200 | 36250 | 36150 | 264 |
| 369 | 20240613 | 131500 | 13285385500 | 36150 | 36300 | 36300 | 36150 | 360 |
| 370 | 20240613 | 131400 | 13272339450 | 36200 | 36150 | 36300 | 36150 | 325 |
| 371 | 20240613 | 131300 | 13260562500 | 36200 | 36200 | 36200 | 36200 | 107 |
| 372 | 20240613 | 131200 | 13256689100 | 36250 | 36300 | 36300 | 36200 | 251 |
| 373 | 20240613 | 131100 | 13247587950 | 36250 | 36250 | 36300 | 36200 | 332 |
| 374 | 20240613 | 131000 | 13235551450 | 36150 | 36250 | 36250 | 36150 | 591 |
| 375 | 20240613 | 130900 | 13214165450 | 36250 | 36150 | 36250 | 36150 | 143 |
| 376 | 20240613 | 130800 | 13208986600 | 36200 | 36300 | 36300 | 36200 | 1015 |
| 377 | 20240613 | 130700 | 13172214800 | 36300 | 36250 | 36300 | 36200 | 428 |
| 378 | 20240613 | 130600 | 13156698350 | 36200 | 36300 | 36300 | 36200 | 238 |
| 379 | 20240613 | 130500 | 13148070200 | 36300 | 36300 | 36350 | 36250 | 335 |
| 380 | 20240613 | 130400 | 13135906900 | 36350 | 36350 | 36350 | 36300 | 229 |
| 381 | 20240613 | 130300 | 13127588600 | 36250 | 36300 | 36350 | 36250 | 474 |
| 382 | 20240613 | 130200 | 13110375550 | 36300 | 36300 | 36350 | 36300 | 301 |
| 383 | 20240613 | 130100 | 13099437900 | 36350 | 36300 | 36350 | 36300 | 367 |
| 384 | 20240613 | 130000 | 13086105550 | 36250 | 36300 | 36350 | 36250 | 285 |
| 385 | 20240613 | 125900 | 13075752000 | 36300 | 36350 | 36350 | 36250 | 413 |
| 386 | 20240613 | 125800 | 13060762850 | 36350 | 36300 | 36350 | 36300 | 259 |
| 387 | 20240613 | 125700 | 13051354850 | 36300 | 36300 | 36350 | 36300 | 375 |
| 388 | 20240613 | 125600 | 13037733200 | 36250 | 36300 | 36350 | 36250 | 499 |
| 389 | 20240613 | 125500 | 13019607450 | 36300 | 36300 | 36350 | 36250 | 332 |
| 390 | 20240613 | 125400 | 13007546800 | 36300 | 36350 | 36350 | 36300 | 171 |
| 391 | 20240613 | 125300 | 13001335950 | 36350 | 36300 | 36350 | 36250 | 580 |
| 392 | 20240613 | 125200 | 12980272600 | 36350 | 36250 | 36350 | 36250 | 289 |
| 393 | 20240613 | 125100 | 12969770350 | 36250 | 36300 | 36350 | 36250 | 298 |
| 394 | 20240613 | 125000 | 12958956800 | 36300 | 36250 | 36350 | 36250 | 515 |
| 395 | 20240613 | 124900 | 12940269800 | 36300 | 36300 | 36300 | 36250 | 348 |
| 396 | 20240613 | 124800 | 12927644500 | 36250 | 36250 | 36300 | 36200 | 371 |
| 397 | 20240613 | 124700 | 12914191200 | 36250 | 36300 | 36300 | 36250 | 286 |
| 398 | 20240613 | 124600 | 12903816150 | 36250 | 36200 | 36300 | 36200 | 528 |
| 399 | 20240613 | 124500 | 12884669550 | 36200 | 36200 | 36250 | 36200 | 859 |
| 400 | 20240613 | 124400 | 12853543050 | 36200 | 36250 | 36250 | 36200 | 345 |
| 401 | 20240613 | 124300 | 12841045850 | 36250 | 36300 | 36300 | 36200 | 374 |
| 402 | 20240613 | 124200 | 12827482900 | 36300 | 36250 | 36300 | 36200 | 574 |
| 403 | 20240613 | 124100 | 12806677450 | 36200 | 36300 | 36300 | 36200 | 672 |
| 404 | 20240613 | 124000 | 12782315950 | 36200 | 36300 | 36350 | 36200 | 216 |
| 405 | 20240613 | 123900 | 12774476400 | 36350 | 36300 | 36350 | 36250 | 309 |
| 406 | 20240613 | 123800 | 12763253400 | 36350 | 36200 | 36350 | 36150 | 275 |
| 407 | 20240613 | 123700 | 12753273500 | 36200 | 36250 | 36250 | 36200 | 686 |
| 408 | 20240613 | 123600 | 12728419250 | 36300 | 36300 | 36350 | 36300 | 508 |
| 409 | 20240613 | 123500 | 12709960950 | 36300 | 36350 | 36350 | 36300 | 243 |
| 410 | 20240613 | 123400 | 12701131400 | 36350 | 36350 | 36350 | 36250 | 150 |
| 411 | 20240613 | 123300 | 12695682550 | 36300 | 36250 | 36350 | 36250 | 474 |
| 412 | 20240613 | 123200 | 12678466300 | 36300 | 36200 | 36300 | 36150 | 2814 |
| 413 | 20240613 | 123100 | 12576415950 | 36150 | 36100 | 36200 | 36050 | 2476 |
| 414 | 20240613 | 123000 | 12486850500 | 36100 | 36100 | 36150 | 36050 | 317 |
| 415 | 20240613 | 122900 | 12475412100 | 36150 | 36100 | 36150 | 36050 | 884 |
| 416 | 20240613 | 122800 | 12443487300 | 36150 | 36150 | 36150 | 36100 | 263 |
| 417 | 20240613 | 122700 | 12433985500 | 36150 | 36150 | 36150 | 36050 | 220 |
| 418 | 20240613 | 122600 | 12426041800 | 36150 | 36250 | 36250 | 36050 | 3366 |
| 419 | 20240613 | 122500 | 12304415050 | 36200 | 36250 | 36300 | 36200 | 404 |
| 420 | 20240613 | 122400 | 12289782450 | 36200 | 36250 | 36300 | 36200 | 1409 |
| 421 | 20240613 | 122300 | 12238753900 | 36250 | 36200 | 36250 | 36200 | 318 |
| 422 | 20240613 | 122200 | 12227240750 | 36200 | 36300 | 36300 | 36200 | 1152 |
| 423 | 20240613 | 122100 | 12185464050 | 36250 | 36250 | 36300 | 36250 | 417 |
| 424 | 20240613 | 122000 | 12170332600 | 36300 | 36250 | 36300 | 36250 | 313 |
| 425 | 20240613 | 121900 | 12158983750 | 36300 | 36250 | 36400 | 36250 | 499 |
| 426 | 20240613 | 121800 | 12140861950 | 36300 | 36350 | 36400 | 36300 | 543 |
| 427 | 20240613 | 121700 | 12121123750 | 36350 | 36350 | 36350 | 36250 | 166 |
| 428 | 20240613 | 121600 | 12115093850 | 36250 | 36300 | 36300 | 36200 | 296 |
| 429 | 20240613 | 121500 | 12104363150 | 36300 | 36300 | 36350 | 36250 | 613 |
| 430 | 20240613 | 121400 | 12082124000 | 36350 | 36350 | 36350 | 36300 | 424 |
| 431 | 20240613 | 121300 | 12066716050 | 36350 | 36300 | 36350 | 36300 | 261 |
| 432 | 20240613 | 121200 | 12057236900 | 36300 | 36350 | 36350 | 36300 | 387 |
| 433 | 20240613 | 121100 | 12043172600 | 36300 | 36350 | 36350 | 36300 | 553 |
| 434 | 20240613 | 121000 | 12023082650 | 36300 | 36350 | 36350 | 36300 | 410 |
| 435 | 20240613 | 120900 | 12008190550 | 36350 | 36350 | 36400 | 36300 | 455 |
| 436 | 20240613 | 120800 | 11991661200 | 36350 | 36350 | 36400 | 36350 | 238 |
| 437 | 20240613 | 120700 | 11983004400 | 36400 | 36400 | 36400 | 36350 | 551 |
| 438 | 20240613 | 120600 | 11962953700 | 36350 | 36400 | 36400 | 36300 | 353 |
| 439 | 20240613 | 120500 | 11950116200 | 36450 | 36400 | 36450 | 36400 | 263 |
| 440 | 20240613 | 120400 | 11940537900 | 36400 | 36400 | 36450 | 36350 | 499 |
| 441 | 20240613 | 120300 | 11922382100 | 36450 | 36400 | 36450 | 36350 | 618 |
| 442 | 20240613 | 120200 | 11899872200 | 36400 | 36400 | 36450 | 36400 | 219 |
| 443 | 20240613 | 120100 | 11891898500 | 36450 | 36450 | 36450 | 36350 | 537 |
| 444 | 20240613 | 120000 | 11872342700 | 36450 | 36400 | 36450 | 36350 | 2392 |
| 445 | 20240613 | 115900 | 11785256300 | 36400 | 36350 | 36400 | 36350 | 641 |
| 446 | 20240613 | 115800 | 11761943800 | 36350 | 36350 | 36400 | 36350 | 947 |
| 447 | 20240613 | 115700 | 11727479850 | 36400 | 36400 | 36400 | 36350 | 776 |
| 448 | 20240613 | 115600 | 11699246350 | 36350 | 36350 | 36400 | 36350 | 274 |
| 449 | 20240613 | 115500 | 11689279700 | 36400 | 36400 | 36400 | 36350 | 484 |
| 450 | 20240613 | 115400 | 11671667850 | 36350 | 36350 | 36400 | 36350 | 198 |
| 451 | 20240613 | 115300 | 11664465100 | 36350 | 36400 | 36400 | 36350 | 1058 |
| 452 | 20240613 | 115200 | 11625988800 | 36400 | 36400 | 36400 | 36350 | 789 |
| 453 | 20240613 | 115100 | 11597278450 | 36400 | 36350 | 36400 | 36350 | 198 |
| 454 | 20240613 | 115000 | 11590074550 | 36350 | 36400 | 36400 | 36350 | 515 |
| 455 | 20240613 | 114900 | 11571339300 | 36350 | 36400 | 36450 | 36350 | 3611 |
| 456 | 20240613 | 114800 | 11439863750 | 36400 | 36350 | 36400 | 36350 | 199 |
| 457 | 20240613 | 114700 | 11432625400 | 36350 | 36350 | 36400 | 36300 | 359 |
| 458 | 20240613 | 114600 | 11419568650 | 36300 | 36350 | 36400 | 36300 | 689 |
| 459 | 20240613 | 114500 | 11394499850 | 36300 | 36400 | 36400 | 36300 | 324 |
| 460 | 20240613 | 114400 | 11382718100 | 36400 | 36300 | 36400 | 36250 | 5292 |
| 461 | 20240613 | 114300 | 11190426050 | 36250 | 36250 | 36300 | 36200 | 880 |
| 462 | 20240613 | 114200 | 11158514300 | 36250 | 36250 | 36300 | 36200 | 520 |
| 463 | 20240613 | 114100 | 11139672400 | 36250 | 36250 | 36300 | 36250 | 627 |
| 464 | 20240613 | 114000 | 11116938750 | 36200 | 36250 | 36250 | 36200 | 368 |
| 465 | 20240613 | 113900 | 11103604250 | 36200 | 36250 | 36250 | 36200 | 527 |
| 466 | 20240613 | 113800 | 11084507850 | 36250 | 36200 | 36250 | 36150 | 1116 |
| 467 | 20240613 | 113700 | 11044102050 | 36200 | 36200 | 36250 | 36200 | 133 |
| 468 | 20240613 | 113600 | 11039285500 | 36200 | 36200 | 36200 | 36150 | 186 |
| 469 | 20240613 | 113500 | 11032555700 | 36200 | 36250 | 36250 | 36150 | 709 |
| 470 | 20240613 | 113400 | 11006868600 | 36200 | 36250 | 36250 | 36200 | 232 |
| 471 | 20240613 | 113300 | 10998461600 | 36200 | 36250 | 36250 | 36200 | 128 |
| 472 | 20240613 | 113200 | 10993824400 | 36200 | 36250 | 36250 | 36200 | 506 |
| 473 | 20240613 | 113100 | 10975491650 | 36250 | 36200 | 36250 | 36150 | 555 |
| 474 | 20240613 | 113000 | 10955392300 | 36250 | 36150 | 36250 | 36150 | 455 |
| 475 | 20240613 | 112900 | 10938921550 | 36150 | 36200 | 36200 | 36150 | 228 |
| 476 | 20240613 | 112800 | 10930671000 | 36200 | 36150 | 36200 | 36150 | 576 |
| 477 | 20240613 | 112700 | 10909825700 | 36200 | 36100 | 36200 | 36100 | 228 |
| 478 | 20240613 | 112600 | 10901579850 | 36200 | 36150 | 36200 | 36100 | 181 |
| 479 | 20240613 | 112500 | 10895030500 | 36150 | 36200 | 36200 | 36150 | 606 |
| 480 | 20240613 | 112400 | 10873105650 | 36150 | 36150 | 36200 | 36150 | 329 |
| 481 | 20240613 | 112300 | 10861201750 | 36200 | 36200 | 36200 | 36150 | 203 |
| 482 | 20240613 | 112200 | 10853855550 | 36150 | 36150 | 36200 | 36100 | 186 |
| 483 | 20240613 | 112100 | 10847126900 | 36150 | 36150 | 36200 | 36150 | 716 |
| 484 | 20240613 | 112000 | 10821218100 | 36200 | 36150 | 36200 | 36100 | 409 |
| 485 | 20240613 | 111900 | 10806439350 | 36200 | 36100 | 36200 | 36100 | 557 |
| 486 | 20240613 | 111800 | 10786287000 | 36150 | 36150 | 36150 | 36100 | 615 |
| 487 | 20240613 | 111700 | 10764066050 | 36150 | 36100 | 36150 | 36100 | 490 |
| 488 | 20240613 | 111600 | 10746357100 | 36100 | 36100 | 36150 | 36100 | 135 |
| 489 | 20240613 | 111500 | 10741478700 | 36150 | 36100 | 36150 | 36000 | 927 |
| 490 | 20240613 | 111400 | 10708058100 | 36100 | 36100 | 36150 | 36100 | 411 |
| 491 | 20240613 | 111300 | 10693217350 | 36100 | 36050 | 36150 | 36000 | 569 |
| 492 | 20240613 | 111200 | 10672677600 | 36050 | 36050 | 36100 | 35950 | 1375 |
| 493 | 20240613 | 111100 | 10623153350 | 36050 | 36000 | 36050 | 36000 | 359 |
| 494 | 20240613 | 111000 | 10610228200 | 36000 | 35900 | 36000 | 35900 | 395 |
| 495 | 20240613 | 110900 | 10596029950 | 35900 | 36000 | 36000 | 35900 | 472 |
| 496 | 20240613 | 110800 | 10579058950 | 36000 | 36000 | 36000 | 35950 | 300 |
| 497 | 20240613 | 110700 | 10568267250 | 36000 | 35950 | 36000 | 35850 | 863 |
| 498 | 20240613 | 110600 | 10537240800 | 35900 | 36000 | 36000 | 35900 | 153 |
| 499 | 20240613 | 110500 | 10531740000 | 36000 | 35950 | 36050 | 35950 | 239 |
| 500 | 20240613 | 110400 | 10523138550 | 35900 | 36000 | 36000 | 35850 | 329 |
| 501 | 20240613 | 110300 | 10511322250 | 36050 | 36050 | 36050 | 35950 | 779 |
| 502 | 20240613 | 110200 | 10483256550 | 36050 | 35900 | 36050 | 35850 | 1956 |
| 503 | 20240613 | 110100 | 10412844250 | 35950 | 35950 | 36000 | 35800 | 860 |
| 504 | 20240613 | 110000 | 10381943750 | 35950 | 35850 | 35950 | 35800 | 680 |
| 505 | 20240613 | 105900 | 10357553000 | 35900 | 35900 | 35900 | 35800 | 735 |
| 506 | 20240613 | 105800 | 10331197500 | 35900 | 35850 | 35900 | 35750 | 796 |
| 507 | 20240613 | 105700 | 10302713050 | 35850 | 35850 | 35850 | 35750 | 482 |
| 508 | 20240613 | 105600 | 10285461400 | 35900 | 35800 | 35900 | 35700 | 2240 |
| 509 | 20240613 | 105500 | 10205311300 | 35850 | 35850 | 35850 | 35800 | 445 |
| 510 | 20240613 | 105400 | 10189376350 | 35800 | 35800 | 35900 | 35800 | 472 |
| 511 | 20240613 | 105300 | 10172467850 | 35800 | 35800 | 35900 | 35800 | 578 |
| 512 | 20240613 | 105200 | 10151749450 | 35850 | 35850 | 35900 | 35750 | 679 |
| 513 | 20240613 | 105100 | 10127422900 | 35850 | 35850 | 35900 | 35800 | 452 |
| 514 | 20240613 | 105000 | 10111227000 | 35900 | 35850 | 35900 | 35800 | 1059 |
| 515 | 20240613 | 104900 | 10073246300 | 35850 | 35750 | 35850 | 35750 | 758 |
| 516 | 20240613 | 104800 | 10046098150 | 35750 | 35750 | 35850 | 35750 | 858 |
| 517 | 20240613 | 104700 | 10015408900 | 35800 | 35850 | 35850 | 35700 | 796 |
| 518 | 20240613 | 104600 | 9986949250 | 35800 | 35750 | 35850 | 35700 | 672 |
| 519 | 20240613 | 104500 | 9962896700 | 35750 | 35650 | 35750 | 35650 | 2082 |
| 520 | 20240613 | 104400 | 9888609850 | 35650 | 35750 | 35750 | 35650 | 5558 |
| 521 | 20240613 | 104300 | 9690083350 | 35800 | 35850 | 35900 | 35750 | 4287 |
| 522 | 20240613 | 104200 | 9536527850 | 35850 | 35950 | 35950 | 35850 | 4233 |
| 523 | 20240613 | 104100 | 9384575500 | 35900 | 35900 | 35950 | 35900 | 1214 |
| 524 | 20240613 | 104000 | 9340983500 | 35900 | 35950 | 35950 | 35900 | 2042 |
| 525 | 20240613 | 103900 | 9267667000 | 35950 | 35900 | 35950 | 35900 | 1067 |
| 526 | 20240613 | 103800 | 9229332550 | 35900 | 35900 | 35950 | 35900 | 895 |
| 527 | 20240613 | 103700 | 9197186250 | 35900 | 35900 | 36000 | 35900 | 752 |
| 528 | 20240613 | 103600 | 9170166100 | 35950 | 35900 | 36000 | 35900 | 1016 |
| 529 | 20240613 | 103500 | 9133643350 | 35900 | 35950 | 36000 | 35900 | 1102 |
| 530 | 20240613 | 103400 | 9094047050 | 35950 | 35950 | 36000 | 35900 | 1055 |
| 531 | 20240613 | 103300 | 9056126000 | 35900 | 35950 | 35950 | 35900 | 737 |
| 532 | 20240613 | 103200 | 9029655450 | 35950 | 35900 | 36000 | 35900 | 860 |
| 533 | 20240613 | 103100 | 8998729750 | 35950 | 35900 | 35950 | 35900 | 733 |
| 534 | 20240613 | 103000 | 8972405250 | 35950 | 35900 | 35950 | 35900 | 717 |
| 535 | 20240613 | 102900 | 8946650900 | 35900 | 35900 | 35950 | 35900 | 740 |
| 536 | 20240613 | 102800 | 8920068050 | 35900 | 35950 | 35950 | 35900 | 1179 |
| 537 | 20240613 | 102700 | 8877712100 | 35900 | 35900 | 35950 | 35900 | 1866 |
| 538 | 20240613 | 102600 | 8810672100 | 35950 | 35950 | 36000 | 35900 | 1351 |
| 539 | 20240613 | 102500 | 8762133900 | 35950 | 35950 | 35950 | 35900 | 2018 |
| 540 | 20240613 | 102400 | 8689625050 | 35950 | 36000 | 36050 | 35950 | 1334 |
| 541 | 20240613 | 102300 | 8641616950 | 35950 | 36000 | 36050 | 35950 | 1593 |
| 542 | 20240613 | 102200 | 8584261800 | 36000 | 36000 | 36050 | 36000 | 554 |
| 543 | 20240613 | 102100 | 8564314350 | 36000 | 35950 | 36100 | 35950 | 1135 |
| 544 | 20240613 | 102000 | 8523451950 | 36050 | 36050 | 36100 | 35950 | 2334 |
| 545 | 20240613 | 101900 | 8439430000 | 36050 | 36100 | 36150 | 36000 | 536 |
| 546 | 20240613 | 101800 | 8420113200 | 36050 | 36000 | 36150 | 36000 | 622 |
| 547 | 20240613 | 101700 | 8397696850 | 36050 | 36050 | 36050 | 36000 | 449 |
| 548 | 20240613 | 101600 | 8381510550 | 36050 | 36050 | 36150 | 36050 | 547 |
| 549 | 20240613 | 101500 | 8361783800 | 36050 | 36100 | 36150 | 36050 | 1245 |
| 550 | 20240613 | 101400 | 8316862750 | 36100 | 36100 | 36200 | 36100 | 1269 |
| 551 | 20240613 | 101300 | 8271017050 | 36100 | 36200 | 36250 | 36100 | 886 |
| 552 | 20240613 | 101200 | 8238979550 | 36150 | 36200 | 36250 | 36150 | 301 |
| 553 | 20240613 | 101100 | 8228088400 | 36250 | 36250 | 36250 | 36150 | 1405 |
| 554 | 20240613 | 101000 | 8177220050 | 36200 | 36250 | 36300 | 36200 | 699 |
| 555 | 20240613 | 100900 | 8151900100 | 36250 | 36250 | 36300 | 36250 | 192 |
| 556 | 20240613 | 100800 | 8144934800 | 36250 | 36300 | 36300 | 36200 | 1087 |
| 557 | 20240613 | 100700 | 8105538450 | 36300 | 36300 | 36350 | 36300 | 229 |
| 558 | 20240613 | 100600 | 8097220350 | 36300 | 36300 | 36350 | 36250 | 798 |
| 559 | 20240613 | 100500 | 8068244100 | 36350 | 36250 | 36350 | 36250 | 84 |
| 560 | 20240613 | 100400 | 8065197900 | 36350 | 36250 | 36350 | 36250 | 376 |
| 561 | 20240613 | 100300 | 8051549000 | 36300 | 36350 | 36350 | 36250 | 893 |
| 562 | 20240613 | 100200 | 8019144200 | 36300 | 36300 | 36350 | 36250 | 225 |
| 563 | 20240613 | 100100 | 8010977900 | 36250 | 36300 | 36300 | 36250 | 470 |
| 564 | 20240613 | 100000 | 7993919550 | 36300 | 36350 | 36350 | 36300 | 1857 |
| 565 | 20240613 | 095900 | 7926462350 | 36400 | 36400 | 36400 | 36350 | 515 |
| 566 | 20240613 | 095800 | 7907727350 | 36400 | 36300 | 36400 | 36300 | 937 |
| 567 | 20240613 | 095700 | 7873697900 | 36300 | 36350 | 36350 | 36300 | 660 |
| 568 | 20240613 | 095600 | 7849722050 | 36350 | 36250 | 36350 | 36250 | 989 |
| 569 | 20240613 | 095500 | 7813798800 | 36250 | 36200 | 36250 | 36150 | 1413 |
| 570 | 20240613 | 095400 | 7762608050 | 36200 | 36100 | 36200 | 36100 | 738 |
| 571 | 20240613 | 095300 | 7735917450 | 36150 | 36150 | 36150 | 36100 | 347 |
| 572 | 20240613 | 095200 | 7723378200 | 36150 | 36100 | 36150 | 36050 | 810 |
| 573 | 20240613 | 095100 | 7694163650 | 36100 | 36100 | 36150 | 36100 | 855 |
| 574 | 20240613 | 095000 | 7663294000 | 36100 | 36150 | 36200 | 36100 | 667 |
| 575 | 20240613 | 094900 | 7639205850 | 36150 | 36100 | 36200 | 36100 | 1055 |
| 576 | 20240613 | 094800 | 7601064200 | 36100 | 36250 | 36250 | 36100 | 1445 |
| 577 | 20240613 | 094700 | 7548810950 | 36250 | 36350 | 36350 | 36250 | 493 |
| 578 | 20240613 | 094600 | 7530925950 | 36350 | 36350 | 36400 | 36300 | 746 |
| 579 | 20240613 | 094500 | 7503802950 | 36350 | 36300 | 36350 | 36250 | 435 |
| 580 | 20240613 | 094400 | 7488015900 | 36300 | 36350 | 36350 | 36300 | 623 |
| 581 | 20240613 | 094300 | 7465391100 | 36200 | 36300 | 36400 | 36200 | 850 |
| 582 | 20240613 | 094200 | 7434529600 | 36300 | 36300 | 36300 | 36200 | 842 |
| 583 | 20240613 | 094100 | 7403999200 | 36250 | 36400 | 36400 | 36250 | 1970 |
| 584 | 20240613 | 094000 | 7332364150 | 36400 | 36400 | 36400 | 36350 | 876 |
| 585 | 20240613 | 093900 | 7300501650 | 36400 | 36350 | 36400 | 36300 | 643 |
| 586 | 20240613 | 093800 | 7277133650 | 36350 | 36300 | 36400 | 36300 | 673 |
| 587 | 20240613 | 093700 | 7252689550 | 36300 | 36350 | 36350 | 36250 | 1089 |
| 588 | 20240613 | 093600 | 7213114850 | 36350 | 36300 | 36350 | 36250 | 456 |
| 589 | 20240613 | 093500 | 7196559950 | 36300 | 36400 | 36400 | 36200 | 5307 |
| 590 | 20240613 | 093400 | 7003873050 | 36350 | 36350 | 36450 | 36350 | 2007 |
| 591 | 20240613 | 093300 | 6930819500 | 36350 | 36200 | 36350 | 36150 | 3310 |
| 592 | 20240613 | 093200 | 6810717200 | 36200 | 36150 | 36200 | 36100 | 1233 |
| 593 | 20240613 | 093100 | 6766129300 | 36150 | 36000 | 36150 | 36000 | 709 |
| 594 | 20240613 | 093000 | 6740534700 | 36050 | 36000 | 36050 | 35950 | 969 |
| 595 | 20240613 | 092900 | 6705650000 | 35950 | 35900 | 36100 | 35850 | 1927 |
| 596 | 20240613 | 092800 | 6636346200 | 35950 | 35900 | 36000 | 35800 | 4157 |
| 597 | 20240613 | 092700 | 6487234050 | 35950 | 36000 | 36000 | 35900 | 1340 |
| 598 | 20240613 | 092600 | 6439072650 | 36000 | 35900 | 36000 | 35900 | 1034 |
| 599 | 20240613 | 092500 | 6401915600 | 35900 | 35900 | 35950 | 35800 | 2900 |
| 600 | 20240613 | 092400 | 6297887800 | 35900 | 36200 | 36200 | 35900 | 7457 |
| 601 | 20240613 | 092300 | 6029038550 | 36150 | 36200 | 36250 | 36150 | 1885 |
| 602 | 20240613 | 092200 | 5960880700 | 36250 | 36300 | 36300 | 36200 | 1840 |
| 603 | 20240613 | 092100 | 5894232850 | 36250 | 36300 | 36300 | 36250 | 573 |
| 604 | 20240613 | 092000 | 5873439200 | 36300 | 36300 | 36300 | 36200 | 544 |
| 605 | 20240613 | 091900 | 5853717800 | 36300 | 36200 | 36300 | 36150 | 916 |
| 606 | 20240613 | 091800 | 5820562950 | 36150 | 36200 | 36200 | 36150 | 5315 |
| 607 | 20240613 | 091700 | 5628218750 | 36200 | 36250 | 36300 | 36150 | 5304 |
| 608 | 20240613 | 091600 | 5436153600 | 36300 | 36300 | 36300 | 36200 | 1815 |
| 609 | 20240613 | 091500 | 5370340250 | 36300 | 36400 | 36450 | 36300 | 2703 |
| 610 | 20240613 | 091400 | 5272082800 | 36400 | 36400 | 36450 | 36400 | 3812 |
| 611 | 20240613 | 091300 | 5133234300 | 36450 | 36600 | 36600 | 36400 | 3161 |
| 612 | 20240613 | 091200 | 5017830800 | 36600 | 36600 | 36600 | 36300 | 4934 |
| 613 | 20240613 | 091100 | 4837921550 | 36650 | 37000 | 37000 | 36650 | 9343 |
| 614 | 20240613 | 091000 | 4493731550 | 37000 | 36900 | 37000 | 36850 | 13428 |
| 615 | 20240613 | 090900 | 3997347350 | 36850 | 36850 | 36900 | 36700 | 6152 |
| 616 | 20240613 | 090800 | 3770642450 | 36850 | 36850 | 36950 | 36650 | 7929 |
| 617 | 20240613 | 090700 | 3478856100 | 36850 | 36750 | 36950 | 36650 | 20059 |
| 618 | 20240613 | 090600 | 2739899100 | 36750 | 36600 | 36750 | 36500 | 12920 |
| 619 | 20240613 | 090500 | 2266567650 | 36550 | 36450 | 36600 | 36350 | 7142 |
| 620 | 20240613 | 090400 | 2005973050 | 36450 | 36500 | 36550 | 36450 | 5945 |
| 621 | 20240613 | 090300 | 1788992000 | 36500 | 36450 | 36650 | 36450 | 4623 |
| 622 | 20240613 | 090200 | 1619939650 | 36450 | 36500 | 36650 | 36400 | 12671 |
| 623 | 20240613 | 090100 | 1156719600 | 36550 | 36400 | 36550 | 36250 | 12169 |
| 624 | 20240613 | 090000 | 713273850 | 36400 | 36300 | 36450 | 36100 | 19639 |