31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 184500 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 5550 |
| 3 | 20240607 | 184400 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 4 | 20240607 | 184300 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 5 | 20240607 | 184200 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 6 | 20240607 | 184100 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 7 | 20240607 | 184000 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 8 | 20240607 | 183900 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 9 | 20240607 | 183800 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 10 | 20240607 | 183700 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 11 | 20240607 | 183600 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 12 | 20240607 | 183500 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 13 | 20240607 | 183400 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 14 | 20240607 | 183300 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 15 | 20240607 | 183200 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 16 | 20240607 | 183100 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 17 | 20240607 | 183000 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 18 | 20240607 | 182900 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 19 | 20240607 | 182800 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 20 | 20240607 | 182700 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 21 | 20240607 | 182600 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 22 | 20240607 | 182500 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 23 | 20240607 | 182400 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 24 | 20240607 | 182300 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 25 | 20240607 | 182200 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 26 | 20240607 | 182100 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 27 | 20240607 | 182000 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 28 | 20240607 | 181900 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 29 | 20240607 | 181800 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 30 | 20240607 | 181700 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 31 | 20240607 | 181600 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 32 | 20240607 | 181500 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 5550 |
| 33 | 20240607 | 181400 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 34 | 20240607 | 181300 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 35 | 20240607 | 181200 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 36 | 20240607 | 181100 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 37 | 20240607 | 181000 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 38 | 20240607 | 180900 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 39 | 20240607 | 180800 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 40 | 20240607 | 180700 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 41 | 20240607 | 180600 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 42 | 20240607 | 180500 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 43 | 20240607 | 180400 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 44 | 20240607 | 180300 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 45 | 20240607 | 180200 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 46 | 20240607 | 180100 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 47 | 20240607 | 180000 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 48 | 20240607 | 175900 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 49 | 20240607 | 175800 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 50 | 20240607 | 175700 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 51 | 20240607 | 175600 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 52 | 20240607 | 175500 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 53 | 20240607 | 175400 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 54 | 20240607 | 175300 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 55 | 20240607 | 175200 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 56 | 20240607 | 175100 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 57 | 20240607 | 175000 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 58 | 20240607 | 174900 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 59 | 20240607 | 174800 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 60 | 20240607 | 174700 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 61 | 20240607 | 174600 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 62 | 20240607 | 174500 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 5550 |
| 63 | 20240607 | 174400 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 64 | 20240607 | 174300 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 65 | 20240607 | 174200 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 66 | 20240607 | 174100 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 67 | 20240607 | 174000 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 68 | 20240607 | 173900 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 69 | 20240607 | 173800 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 70 | 20240607 | 173700 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 71 | 20240607 | 173600 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 72 | 20240607 | 173500 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 73 | 20240607 | 173400 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 74 | 20240607 | 173300 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 75 | 20240607 | 173200 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 76 | 20240607 | 173100 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 77 | 20240607 | 173000 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 78 | 20240607 | 172900 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 79 | 20240607 | 172800 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 80 | 20240607 | 172700 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 81 | 20240607 | 172600 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 82 | 20240607 | 172500 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 83 | 20240607 | 172400 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 84 | 20240607 | 172300 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 85 | 20240607 | 172200 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 86 | 20240607 | 172100 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 87 | 20240607 | 172000 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 88 | 20240607 | 171900 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 89 | 20240607 | 171800 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 90 | 20240607 | 171700 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 91 | 20240607 | 171600 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 92 | 20240607 | 171500 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 5550 |
| 93 | 20240607 | 171400 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 94 | 20240607 | 171300 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 95 | 20240607 | 171200 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 96 | 20240607 | 171100 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 97 | 20240607 | 171000 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 98 | 20240607 | 170900 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 99 | 20240607 | 170800 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 100 | 20240607 | 170700 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 101 | 20240607 | 170600 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 102 | 20240607 | 170500 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 103 | 20240607 | 170400 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 104 | 20240607 | 170300 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 105 | 20240607 | 170200 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 106 | 20240607 | 170100 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 107 | 20240607 | 170000 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 108 | 20240607 | 165900 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 109 | 20240607 | 165800 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 110 | 20240607 | 165700 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 111 | 20240607 | 165600 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 112 | 20240607 | 165500 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 113 | 20240607 | 165400 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 114 | 20240607 | 165300 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 115 | 20240607 | 165200 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 116 | 20240607 | 165100 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 117 | 20240607 | 165000 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 118 | 20240607 | 164900 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 119 | 20240607 | 164800 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 120 | 20240607 | 164700 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 121 | 20240607 | 164600 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 122 | 20240607 | 164500 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 5550 |
| 123 | 20240607 | 164400 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 124 | 20240607 | 164300 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 125 | 20240607 | 164200 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 126 | 20240607 | 164100 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 127 | 20240607 | 164000 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 128 | 20240607 | 163900 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 129 | 20240607 | 163800 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 130 | 20240607 | 163700 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 131 | 20240607 | 163600 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 132 | 20240607 | 163500 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 133 | 20240607 | 163400 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 134 | 20240607 | 163300 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 135 | 20240607 | 163200 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 136 | 20240607 | 163100 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 137 | 20240607 | 163000 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 138 | 20240607 | 162900 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 139 | 20240607 | 162800 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 140 | 20240607 | 162700 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 141 | 20240607 | 162600 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 142 | 20240607 | 162500 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 143 | 20240607 | 162400 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 144 | 20240607 | 162300 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 145 | 20240607 | 162200 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 146 | 20240607 | 162100 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 147 | 20240607 | 162000 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 148 | 20240607 | 161900 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 149 | 20240607 | 161800 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 150 | 20240607 | 161700 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 151 | 20240607 | 161600 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 152 | 20240607 | 161500 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 5550 |
| 153 | 20240607 | 161400 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 154 | 20240607 | 161300 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 155 | 20240607 | 161200 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 156 | 20240607 | 161100 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 157 | 20240607 | 161000 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 158 | 20240607 | 160900 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 159 | 20240607 | 160800 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 160 | 20240607 | 160700 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 161 | 20240607 | 160600 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 162 | 20240607 | 160500 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 163 | 20240607 | 160400 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 164 | 20240607 | 160300 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 165 | 20240607 | 160200 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 166 | 20240607 | 160100 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 167 | 20240607 | 160000 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 168 | 20240607 | 155900 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 169 | 20240607 | 155800 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 170 | 20240607 | 155700 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 171 | 20240607 | 155600 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 172 | 20240607 | 155500 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 173 | 20240607 | 155400 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 174 | 20240607 | 155300 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 175 | 20240607 | 155200 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 176 | 20240607 | 155100 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 177 | 20240607 | 155000 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 178 | 20240607 | 154900 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 179 | 20240607 | 154800 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 180 | 20240607 | 154700 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 181 | 20240607 | 154600 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 182 | 20240607 | 154500 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 5550 |
| 183 | 20240607 | 154400 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 184 | 20240607 | 154300 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 185 | 20240607 | 154200 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 186 | 20240607 | 154100 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 187 | 20240607 | 154000 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 188 | 20240607 | 153900 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 189 | 20240607 | 153800 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 190 | 20240607 | 153700 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 191 | 20240607 | 153600 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 192 | 20240607 | 153500 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 193 | 20240607 | 153400 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 194 | 20240607 | 153300 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 195 | 20240607 | 153200 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 196 | 20240607 | 153100 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 197 | 20240607 | 153000 | 8592594600 | 31900 | 31900 | 31900 | 31900 | 5550 |
| 198 | 20240607 | 152900 | 8415549600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 199 | 20240607 | 152800 | 8415549600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 200 | 20240607 | 152700 | 8415549600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 201 | 20240607 | 152600 | 8415549600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 202 | 20240607 | 152500 | 8415549600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 203 | 20240607 | 152400 | 8415549600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 204 | 20240607 | 152300 | 8415549600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 205 | 20240607 | 152200 | 8415549600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 206 | 20240607 | 152100 | 8415549600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 207 | 20240607 | 152000 | 8415549600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 208 | 20240607 | 151900 | 8415549600 | 31800 | 31800 | 31850 | 31750 | 1051 |
| 209 | 20240607 | 151800 | 8382109400 | 31800 | 31850 | 31850 | 31800 | 1739 |
| 210 | 20240607 | 151700 | 8326801000 | 31850 | 31850 | 31850 | 31800 | 1805 |
| 211 | 20240607 | 151600 | 8269372900 | 31850 | 31850 | 31850 | 31800 | 489 |
| 212 | 20240607 | 151500 | 8253808300 | 31850 | 31850 | 31850 | 31800 | 667 |
| 213 | 20240607 | 151400 | 8232567700 | 31850 | 31850 | 31850 | 31850 | 545 |
| 214 | 20240607 | 151300 | 8215209450 | 31850 | 31800 | 31850 | 31750 | 1374 |
| 215 | 20240607 | 151200 | 8171497400 | 31800 | 31750 | 31800 | 31750 | 367 |
| 216 | 20240607 | 151100 | 8159826850 | 31800 | 31800 | 31800 | 31750 | 2108 |
| 217 | 20240607 | 151000 | 8092793950 | 31800 | 31750 | 31800 | 31750 | 655 |
| 218 | 20240607 | 150900 | 8071976350 | 31750 | 31700 | 31800 | 31700 | 2641 |
| 219 | 20240607 | 150800 | 7988124350 | 31700 | 31700 | 31700 | 31700 | 86 |
| 220 | 20240607 | 150700 | 7985398150 | 31650 | 31700 | 31700 | 31650 | 1067 |
| 221 | 20240607 | 150600 | 7951611550 | 31800 | 31750 | 31800 | 31650 | 3427 |
| 222 | 20240607 | 150500 | 7842936750 | 31750 | 31750 | 31800 | 31750 | 1222 |
| 223 | 20240607 | 150400 | 7804138200 | 31750 | 31750 | 31800 | 31750 | 193 |
| 224 | 20240607 | 150300 | 7798001350 | 31750 | 31750 | 31750 | 31700 | 409 |
| 225 | 20240607 | 150200 | 7785015650 | 31750 | 31700 | 31750 | 31700 | 134 |
| 226 | 20240607 | 150100 | 7780766650 | 31700 | 31750 | 31750 | 31700 | 376 |
| 227 | 20240607 | 150000 | 7768832450 | 31750 | 31750 | 31800 | 31750 | 723 |
| 228 | 20240607 | 145900 | 7745855850 | 31750 | 31700 | 31750 | 31700 | 827 |
| 229 | 20240607 | 145800 | 7719611500 | 31700 | 31650 | 31700 | 31650 | 873 |
| 230 | 20240607 | 145700 | 7691937600 | 31650 | 31700 | 31700 | 31650 | 79 |
| 231 | 20240607 | 145600 | 7689434200 | 31650 | 31650 | 31650 | 31650 | 158 |
| 232 | 20240607 | 145500 | 7684433500 | 31650 | 31700 | 31700 | 31650 | 120 |
| 233 | 20240607 | 145400 | 7680635400 | 31650 | 31700 | 31700 | 31600 | 115 |
| 234 | 20240607 | 145300 | 7676996600 | 31600 | 31600 | 31700 | 31600 | 13 |
| 235 | 20240607 | 145200 | 7676585700 | 31600 | 31650 | 31650 | 31600 | 186 |
| 236 | 20240607 | 145100 | 7670705300 | 31650 | 31650 | 31650 | 31600 | 87 |
| 237 | 20240607 | 145000 | 7667951800 | 31600 | 31650 | 31650 | 31600 | 9 |
| 238 | 20240607 | 144900 | 7667667050 | 31600 | 31650 | 31700 | 31600 | 514 |
| 239 | 20240607 | 144800 | 7651385800 | 31600 | 31600 | 31600 | 31550 | 47 |
| 240 | 20240607 | 144700 | 7649902600 | 31650 | 31550 | 31650 | 31550 | 459 |
| 241 | 20240607 | 144600 | 7635396500 | 31550 | 31550 | 31600 | 31550 | 62 |
| 242 | 20240607 | 144500 | 7633439400 | 31600 | 31550 | 31600 | 31550 | 71 |
| 243 | 20240607 | 144400 | 7631196000 | 31600 | 31650 | 31650 | 31600 | 242 |
| 244 | 20240607 | 144300 | 7623544850 | 31650 | 31650 | 31700 | 31650 | 74 |
| 245 | 20240607 | 144200 | 7621202250 | 31650 | 31700 | 31700 | 31650 | 24 |
| 246 | 20240607 | 144100 | 7620441600 | 31700 | 31650 | 31700 | 31650 | 1447 |
| 247 | 20240607 | 144000 | 7574624450 | 31650 | 31650 | 31700 | 31650 | 963 |
| 248 | 20240607 | 143900 | 7544120500 | 31700 | 31700 | 31700 | 31650 | 409 |
| 249 | 20240607 | 143800 | 7531175200 | 31650 | 31650 | 31750 | 31650 | 738 |
| 250 | 20240607 | 143700 | 7507797650 | 31650 | 31600 | 31700 | 31600 | 640 |
| 251 | 20240607 | 143600 | 7487516000 | 31650 | 31600 | 31650 | 31550 | 234 |
| 252 | 20240607 | 143500 | 7480123400 | 31600 | 31600 | 31650 | 31600 | 377 |
| 253 | 20240607 | 143400 | 7468209700 | 31600 | 31650 | 31650 | 31600 | 677 |
| 254 | 20240607 | 143300 | 7446789000 | 31700 | 31650 | 31700 | 31650 | 35 |
| 255 | 20240607 | 143200 | 7445681150 | 31700 | 31700 | 31700 | 31700 | 761 |
| 256 | 20240607 | 143100 | 7421557450 | 31750 | 31750 | 31750 | 31700 | 212 |
| 257 | 20240607 | 143000 | 7414827300 | 31750 | 31750 | 31750 | 31750 | 268 |
| 258 | 20240607 | 142900 | 7406318300 | 31750 | 31800 | 31850 | 31750 | 936 |
| 259 | 20240607 | 142800 | 7376552800 | 31850 | 31850 | 31850 | 31800 | 121 |
| 260 | 20240607 | 142700 | 7372702450 | 31850 | 31850 | 31850 | 31850 | 508 |
| 261 | 20240607 | 142600 | 7356522650 | 31800 | 31850 | 31850 | 31800 | 180 |
| 262 | 20240607 | 142500 | 7350798400 | 31800 | 31850 | 31850 | 31800 | 91 |
| 263 | 20240607 | 142400 | 7347904150 | 31850 | 31850 | 31850 | 31800 | 617 |
| 264 | 20240607 | 142300 | 7328254950 | 31800 | 31800 | 31850 | 31800 | 218 |
| 265 | 20240607 | 142200 | 7321316650 | 31800 | 31800 | 31850 | 31800 | 131 |
| 266 | 20240607 | 142100 | 7317150600 | 31800 | 31800 | 31850 | 31800 | 755 |
| 267 | 20240607 | 142000 | 7293122400 | 31800 | 31800 | 31850 | 31800 | 45 |
| 268 | 20240607 | 141900 | 7291690400 | 31800 | 31800 | 31850 | 31800 | 80 |
| 269 | 20240607 | 141800 | 7289146300 | 31800 | 31850 | 31850 | 31800 | 420 |
| 270 | 20240607 | 141700 | 7275775900 | 31850 | 31800 | 31850 | 31800 | 843 |
| 271 | 20240607 | 141600 | 7248928800 | 31850 | 31800 | 31850 | 31800 | 63 |
| 272 | 20240607 | 141500 | 7246923450 | 31800 | 31850 | 31850 | 31800 | 226 |
| 273 | 20240607 | 141400 | 7239726400 | 31800 | 31800 | 31850 | 31800 | 6 |
| 274 | 20240607 | 141300 | 7239535450 | 31850 | 31800 | 31850 | 31800 | 21 |
| 275 | 20240607 | 141200 | 7238867250 | 31800 | 31800 | 31850 | 31800 | 82 |
| 276 | 20240607 | 141100 | 7236258000 | 31800 | 31850 | 31850 | 31800 | 531 |
| 277 | 20240607 | 141000 | 7219346150 | 31850 | 31900 | 31900 | 31850 | 22 |
| 278 | 20240607 | 140900 | 7218645350 | 31850 | 31850 | 31900 | 31850 | 139 |
| 279 | 20240607 | 140800 | 7214213150 | 31850 | 31850 | 31900 | 31800 | 482 |
| 280 | 20240607 | 140700 | 7198862900 | 31850 | 31750 | 31850 | 31750 | 468 |
| 281 | 20240607 | 140600 | 7183965300 | 31850 | 31750 | 31850 | 31750 | 242 |
| 282 | 20240607 | 140500 | 7176275250 | 31750 | 31800 | 31800 | 31750 | 309 |
| 283 | 20240607 | 140400 | 7166463200 | 31800 | 31850 | 31850 | 31800 | 2038 |
| 284 | 20240607 | 140300 | 7101596000 | 31850 | 31900 | 31900 | 31850 | 93 |
| 285 | 20240607 | 140200 | 7098630900 | 31900 | 31900 | 31900 | 31850 | 74 |
| 286 | 20240607 | 140100 | 7096270350 | 31900 | 31900 | 31900 | 31900 | 1243 |
| 287 | 20240607 | 140000 | 7056618650 | 31900 | 31900 | 31950 | 31900 | 1021 |
| 288 | 20240607 | 135900 | 7024029300 | 31900 | 31950 | 31950 | 31900 | 1864 |
| 289 | 20240607 | 135800 | 6964483450 | 31950 | 31950 | 31950 | 31900 | 1306 |
| 290 | 20240607 | 135700 | 6922762650 | 31900 | 31900 | 31950 | 31900 | 457 |
| 291 | 20240607 | 135600 | 6908175900 | 31950 | 31900 | 31950 | 31850 | 1675 |
| 292 | 20240607 | 135500 | 6854753300 | 31850 | 31800 | 31850 | 31750 | 3708 |
| 293 | 20240607 | 135400 | 6736767550 | 31800 | 31750 | 31800 | 31700 | 1949 |
| 294 | 20240607 | 135300 | 6674886100 | 31750 | 31750 | 31800 | 31700 | 655 |
| 295 | 20240607 | 135200 | 6654093800 | 31750 | 31750 | 31750 | 31700 | 503 |
| 296 | 20240607 | 135100 | 6638124750 | 31700 | 31700 | 31750 | 31700 | 241 |
| 297 | 20240607 | 135000 | 6630478250 | 31750 | 31700 | 31750 | 31700 | 416 |
| 298 | 20240607 | 134900 | 6617284650 | 31700 | 31750 | 31750 | 31700 | 39 |
| 299 | 20240607 | 134800 | 6616046500 | 31700 | 31700 | 31700 | 31700 | 8 |
| 300 | 20240607 | 134700 | 6615792900 | 31700 | 31700 | 31750 | 31700 | 218 |
| 301 | 20240607 | 134600 | 6608874750 | 31700 | 31700 | 31700 | 31650 | 525 |
| 302 | 20240607 | 134500 | 6592232300 | 31650 | 31650 | 31700 | 31650 | 397 |
| 303 | 20240607 | 134400 | 6579652300 | 31650 | 31600 | 31650 | 31600 | 980 |
| 304 | 20240607 | 134300 | 6548636800 | 31600 | 31650 | 31650 | 31600 | 114 |
| 305 | 20240607 | 134200 | 6545034250 | 31600 | 31600 | 31600 | 31600 | 245 |
| 306 | 20240607 | 134100 | 6537292250 | 31650 | 31500 | 31650 | 31450 | 1127 |
| 307 | 20240607 | 134000 | 6501701700 | 31450 | 31500 | 31550 | 31450 | 288 |
| 308 | 20240607 | 133900 | 6492629050 | 31450 | 31550 | 31600 | 31450 | 1085 |
| 309 | 20240607 | 133800 | 6458481150 | 31600 | 31500 | 31600 | 31500 | 78 |
| 310 | 20240607 | 133700 | 6456018700 | 31500 | 31550 | 31550 | 31500 | 1276 |
| 311 | 20240607 | 133600 | 6415817600 | 31550 | 31600 | 31600 | 31550 | 284 |
| 312 | 20240607 | 133500 | 6406849000 | 31600 | 31600 | 31600 | 31550 | 118 |
| 313 | 20240607 | 133400 | 6403122200 | 31600 | 31550 | 31600 | 31550 | 153 |
| 314 | 20240607 | 133300 | 6398289900 | 31550 | 31500 | 31550 | 31500 | 16 |
| 315 | 20240607 | 133200 | 6397785350 | 31500 | 31500 | 31550 | 31450 | 198 |
| 316 | 20240607 | 133100 | 6391546600 | 31500 | 31600 | 31600 | 31500 | 5 |
| 317 | 20240607 | 133000 | 6391389000 | 31600 | 31450 | 31600 | 31450 | 709 |
| 318 | 20240607 | 132900 | 6369024550 | 31450 | 31500 | 31500 | 31450 | 57 |
| 319 | 20240607 | 132800 | 6367229150 | 31450 | 31550 | 31550 | 31450 | 649 |
| 320 | 20240607 | 132700 | 6346800000 | 31500 | 31500 | 31500 | 31500 | 11 |
| 321 | 20240607 | 132600 | 6346453500 | 31500 | 31500 | 31500 | 31500 | 423 |
| 322 | 20240607 | 132500 | 6333129000 | 31500 | 31550 | 31600 | 31500 | 93 |
| 323 | 20240607 | 132400 | 6330194550 | 31600 | 31550 | 31600 | 31500 | 172 |
| 324 | 20240607 | 132300 | 6324760100 | 31550 | 31550 | 31550 | 31500 | 66 |
| 325 | 20240607 | 132200 | 6322678300 | 31550 | 31600 | 31600 | 31500 | 28 |
| 326 | 20240607 | 132100 | 6321794900 | 31600 | 31550 | 31600 | 31550 | 131 |
| 327 | 20240607 | 132000 | 6317655350 | 31550 | 31600 | 31600 | 31550 | 228 |
| 328 | 20240607 | 131900 | 6310457950 | 31550 | 31600 | 31600 | 31550 | 27 |
| 329 | 20240607 | 131800 | 6309604850 | 31600 | 31650 | 31650 | 31550 | 91 |
| 330 | 20240607 | 131700 | 6306728800 | 31600 | 31500 | 31600 | 31500 | 42 |
| 331 | 20240607 | 131600 | 6305401900 | 31500 | 31500 | 31500 | 31500 | 51 |
| 332 | 20240607 | 131500 | 6303795400 | 31500 | 31450 | 31500 | 31450 | 21 |
| 333 | 20240607 | 131400 | 6303134150 | 31450 | 31500 | 31500 | 31400 | 2984 |
| 334 | 20240607 | 131300 | 6209337700 | 31500 | 31600 | 31600 | 31500 | 4073 |
| 335 | 20240607 | 131200 | 6080968850 | 31650 | 31600 | 31650 | 31550 | 39 |
| 336 | 20240607 | 131100 | 6079735550 | 31600 | 31600 | 31600 | 31600 | 147 |
| 337 | 20240607 | 131000 | 6075090350 | 31600 | 31650 | 31650 | 31600 | 56 |
| 338 | 20240607 | 130900 | 6073318000 | 31650 | 31600 | 31650 | 31550 | 322 |
| 339 | 20240607 | 130800 | 6063154950 | 31600 | 31600 | 31650 | 31600 | 619 |
| 340 | 20240607 | 130700 | 6043594500 | 31600 | 31650 | 31650 | 31600 | 5 |
| 341 | 20240607 | 130600 | 6043436400 | 31650 | 31650 | 31650 | 31600 | 267 |
| 342 | 20240607 | 130500 | 6034987100 | 31600 | 31600 | 31600 | 31600 | 452 |
| 343 | 20240607 | 130400 | 6020703900 | 31550 | 31550 | 31600 | 31550 | 523 |
| 344 | 20240607 | 130300 | 6004201450 | 31550 | 31550 | 31600 | 31550 | 302 |
| 345 | 20240607 | 130200 | 5994660250 | 31550 | 31600 | 31600 | 31550 | 165 |
| 346 | 20240607 | 130100 | 5989446600 | 31550 | 31550 | 31550 | 31550 | 37 |
| 347 | 20240607 | 130000 | 5988279250 | 31550 | 31550 | 31600 | 31550 | 51 |
| 348 | 20240607 | 125900 | 5986669650 | 31550 | 31550 | 31600 | 31550 | 52 |
| 349 | 20240607 | 125800 | 5985026850 | 31550 | 31550 | 31600 | 31550 | 8 |
| 350 | 20240607 | 125700 | 5984774350 | 31600 | 31600 | 31650 | 31600 | 292 |
| 351 | 20240607 | 125600 | 5975546650 | 31600 | 31600 | 31600 | 31600 | 246 |
| 352 | 20240607 | 125500 | 5967773050 | 31600 | 31650 | 31650 | 31600 | 61 |
| 353 | 20240607 | 125400 | 5965845400 | 31600 | 31650 | 31650 | 31600 | 54 |
| 354 | 20240607 | 125300 | 5964136350 | 31600 | 31650 | 31650 | 31600 | 127 |
| 355 | 20240607 | 125200 | 5960117500 | 31600 | 31650 | 31650 | 31600 | 248 |
| 356 | 20240607 | 125100 | 5952280400 | 31650 | 31650 | 31650 | 31600 | 529 |
| 357 | 20240607 | 125000 | 5935559950 | 31600 | 31600 | 31650 | 31600 | 40 |
| 358 | 20240607 | 124900 | 5934295700 | 31600 | 31600 | 31650 | 31600 | 22 |
| 359 | 20240607 | 124800 | 5933600450 | 31600 | 31650 | 31650 | 31600 | 114 |
| 360 | 20240607 | 124700 | 5929993100 | 31650 | 31600 | 31650 | 31600 | 57 |
| 361 | 20240607 | 124600 | 5928191800 | 31600 | 31600 | 31600 | 31600 | 48 |
| 362 | 20240607 | 124500 | 5926675000 | 31600 | 31650 | 31650 | 31600 | 76 |
| 363 | 20240607 | 124400 | 5924269650 | 31650 | 31650 | 31650 | 31600 | 134 |
| 364 | 20240607 | 124300 | 5920028650 | 31700 | 31650 | 31700 | 31650 | 53 |
| 365 | 20240607 | 124200 | 5918350800 | 31650 | 31650 | 31700 | 31650 | 269 |
| 366 | 20240607 | 124100 | 5909836900 | 31650 | 31650 | 31700 | 31650 | 43 |
| 367 | 20240607 | 124000 | 5908475650 | 31700 | 31700 | 31700 | 31700 | 10 |
| 368 | 20240607 | 123900 | 5908158650 | 31700 | 31650 | 31750 | 31650 | 197 |
| 369 | 20240607 | 123800 | 5901907300 | 31650 | 31750 | 31750 | 31650 | 264 |
| 370 | 20240607 | 123700 | 5893540450 | 31750 | 31700 | 31750 | 31700 | 69 |
| 371 | 20240607 | 123600 | 5891350800 | 31750 | 31700 | 31750 | 31650 | 161 |
| 372 | 20240607 | 123500 | 5886249450 | 31750 | 31650 | 31750 | 31650 | 621 |
| 373 | 20240607 | 123400 | 5866566250 | 31650 | 31700 | 31700 | 31650 | 490 |
| 374 | 20240607 | 123300 | 5851035950 | 31700 | 31700 | 31750 | 31700 | 160 |
| 375 | 20240607 | 123200 | 5845963650 | 31700 | 31700 | 31750 | 31700 | 94 |
| 376 | 20240607 | 123100 | 5842982300 | 31650 | 31700 | 31700 | 31650 | 451 |
| 377 | 20240607 | 123000 | 5828685650 | 31700 | 31700 | 31750 | 31700 | 181 |
| 378 | 20240607 | 122900 | 5822947400 | 31700 | 31650 | 31750 | 31650 | 629 |
| 379 | 20240607 | 122800 | 5803008550 | 31700 | 31700 | 31700 | 31650 | 68 |
| 380 | 20240607 | 122700 | 5800853600 | 31700 | 31650 | 31750 | 31600 | 413 |
| 381 | 20240607 | 122600 | 5787788750 | 31650 | 31700 | 31750 | 31650 | 877 |
| 382 | 20240607 | 122500 | 5759985250 | 31700 | 31600 | 31700 | 31600 | 242 |
| 383 | 20240607 | 122400 | 5752331050 | 31550 | 31600 | 31600 | 31550 | 199 |
| 384 | 20240607 | 122300 | 5746043200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 385 | 20240607 | 122200 | 5746043200 | 31550 | 31550 | 31600 | 31500 | 168 |
| 386 | 20240607 | 122100 | 5740745850 | 31600 | 31500 | 31600 | 31500 | 218 |
| 387 | 20240607 | 122000 | 5733867350 | 31500 | 31500 | 31600 | 31500 | 484 |
| 388 | 20240607 | 121900 | 5718613350 | 31550 | 31500 | 31600 | 31500 | 297 |
| 389 | 20240607 | 121800 | 5709256300 | 31500 | 31500 | 31600 | 31500 | 308 |
| 390 | 20240607 | 121700 | 5699551800 | 31500 | 31500 | 31600 | 31500 | 229 |
| 391 | 20240607 | 121600 | 5692324800 | 31550 | 31500 | 31550 | 31500 | 112 |
| 392 | 20240607 | 121500 | 5688796750 | 31550 | 31500 | 31550 | 31500 | 150 |
| 393 | 20240607 | 121400 | 5684069350 | 31550 | 31550 | 31550 | 31450 | 3317 |
| 394 | 20240607 | 121300 | 5579538900 | 31550 | 31650 | 31650 | 31550 | 153 |
| 395 | 20240607 | 121200 | 5574708300 | 31600 | 31650 | 31650 | 31600 | 1208 |
| 396 | 20240607 | 121100 | 5536529200 | 31650 | 31650 | 31650 | 31650 | 565 |
| 397 | 20240607 | 121000 | 5518646950 | 31700 | 31650 | 31700 | 31650 | 119 |
| 398 | 20240607 | 120900 | 5514878000 | 31650 | 31700 | 31700 | 31650 | 381 |
| 399 | 20240607 | 120800 | 5502810900 | 31700 | 31700 | 31750 | 31650 | 1128 |
| 400 | 20240607 | 120700 | 5467053450 | 31700 | 31750 | 31750 | 31700 | 387 |
| 401 | 20240607 | 120600 | 5454785250 | 31750 | 31750 | 31800 | 31700 | 293 |
| 402 | 20240607 | 120500 | 5445481950 | 31750 | 31750 | 31800 | 31700 | 424 |
| 403 | 20240607 | 120400 | 5432030250 | 31700 | 31750 | 31800 | 31700 | 1650 |
| 404 | 20240607 | 120300 | 5379714250 | 31750 | 31750 | 31800 | 31750 | 223 |
| 405 | 20240607 | 120200 | 5372631050 | 31750 | 31750 | 31750 | 31700 | 208 |
| 406 | 20240607 | 120100 | 5366028550 | 31750 | 31750 | 31800 | 31650 | 313 |
| 407 | 20240607 | 120000 | 5356087550 | 31800 | 31750 | 31800 | 31700 | 965 |
| 408 | 20240607 | 115900 | 5325469050 | 31700 | 31700 | 31750 | 31700 | 58 |
| 409 | 20240607 | 115800 | 5323627800 | 31750 | 31700 | 31750 | 31700 | 115 |
| 410 | 20240607 | 115700 | 5319977050 | 31750 | 31700 | 31750 | 31700 | 214 |
| 411 | 20240607 | 115600 | 5313182600 | 31700 | 31700 | 31750 | 31700 | 489 |
| 412 | 20240607 | 115500 | 5297670350 | 31700 | 31700 | 31750 | 31700 | 564 |
| 413 | 20240607 | 115400 | 5279786750 | 31700 | 31700 | 31800 | 31700 | 355 |
| 414 | 20240607 | 115300 | 5268505250 | 31700 | 31750 | 31800 | 31700 | 1791 |
| 415 | 20240607 | 115200 | 5211636550 | 31750 | 31850 | 31900 | 31750 | 1670 |
| 416 | 20240607 | 115100 | 5158465850 | 31900 | 31900 | 31900 | 31850 | 149 |
| 417 | 20240607 | 115000 | 5153713000 | 31900 | 31950 | 31950 | 31900 | 220 |
| 418 | 20240607 | 114900 | 5146690050 | 31900 | 31950 | 31950 | 31850 | 646 |
| 419 | 20240607 | 114800 | 5126056700 | 31900 | 31900 | 31950 | 31900 | 743 |
| 420 | 20240607 | 114700 | 5102352200 | 31900 | 31950 | 31950 | 31900 | 1545 |
| 421 | 20240607 | 114600 | 5052992050 | 31950 | 31950 | 32000 | 31950 | 163 |
| 422 | 20240607 | 114500 | 5047778400 | 31950 | 31950 | 32000 | 31950 | 275 |
| 423 | 20240607 | 114400 | 5038983700 | 32000 | 31950 | 32000 | 31950 | 426 |
| 424 | 20240607 | 114300 | 5025354550 | 31950 | 31950 | 32000 | 31950 | 697 |
| 425 | 20240607 | 114200 | 5003066100 | 32000 | 31850 | 32000 | 31850 | 4629 |
| 426 | 20240607 | 114100 | 4855265850 | 31900 | 31850 | 31900 | 31850 | 1132 |
| 427 | 20240607 | 114000 | 4819208150 | 31800 | 31750 | 31850 | 31750 | 591 |
| 428 | 20240607 | 113900 | 4800412000 | 31800 | 31800 | 31850 | 31750 | 1042 |
| 429 | 20240607 | 113800 | 4767274500 | 31750 | 31850 | 31850 | 31750 | 1265 |
| 430 | 20240607 | 113700 | 4727037950 | 31850 | 31800 | 31850 | 31800 | 879 |
| 431 | 20240607 | 113600 | 4699079900 | 31800 | 31850 | 31900 | 31800 | 459 |
| 432 | 20240607 | 113500 | 4684455800 | 31850 | 31850 | 31900 | 31850 | 1200 |
| 433 | 20240607 | 113400 | 4646230050 | 31850 | 31900 | 31900 | 31850 | 272 |
| 434 | 20240607 | 113300 | 4637560800 | 31900 | 31850 | 31900 | 31850 | 598 |
| 435 | 20240607 | 113200 | 4618497350 | 31850 | 31900 | 31900 | 31850 | 315 |
| 436 | 20240607 | 113100 | 4608455050 | 31850 | 31900 | 31900 | 31850 | 153 |
| 437 | 20240607 | 113000 | 4603575000 | 31900 | 31900 | 31900 | 31850 | 500 |
| 438 | 20240607 | 112900 | 4587625500 | 31900 | 31850 | 31900 | 31850 | 769 |
| 439 | 20240607 | 112800 | 4563106600 | 31850 | 31850 | 31900 | 31850 | 333 |
| 440 | 20240607 | 112700 | 4552490700 | 31850 | 31850 | 31900 | 31800 | 1445 |
| 441 | 20240607 | 112600 | 4506473250 | 31850 | 31850 | 31850 | 31800 | 744 |
| 442 | 20240607 | 112500 | 4482777900 | 31850 | 31800 | 31850 | 31800 | 210 |
| 443 | 20240607 | 112400 | 4476094250 | 31850 | 31850 | 31850 | 31800 | 257 |
| 444 | 20240607 | 112300 | 4467908850 | 31850 | 31850 | 31850 | 31800 | 493 |
| 445 | 20240607 | 112200 | 4452212450 | 31800 | 31850 | 31900 | 31800 | 673 |
| 446 | 20240607 | 112100 | 4430773400 | 31850 | 31850 | 31850 | 31800 | 644 |
| 447 | 20240607 | 112000 | 4410266150 | 31850 | 31750 | 31850 | 31750 | 2098 |
| 448 | 20240607 | 111900 | 4343507000 | 31800 | 31750 | 31800 | 31750 | 1924 |
| 449 | 20240607 | 111800 | 4282341450 | 31800 | 31750 | 31800 | 31750 | 378 |
| 450 | 20240607 | 111700 | 4270333500 | 31750 | 31800 | 31800 | 31750 | 485 |
| 451 | 20240607 | 111600 | 4254919800 | 31750 | 31750 | 31800 | 31700 | 1468 |
| 452 | 20240607 | 111500 | 4208304850 | 31750 | 31700 | 31750 | 31700 | 340 |
| 453 | 20240607 | 111400 | 4197520900 | 31700 | 31650 | 31750 | 31650 | 5257 |
| 454 | 20240607 | 111300 | 4030917250 | 31650 | 31550 | 31650 | 31550 | 5824 |
| 455 | 20240607 | 111200 | 3846875200 | 31550 | 31550 | 31600 | 31550 | 184 |
| 456 | 20240607 | 111100 | 3841064050 | 31550 | 31550 | 31600 | 31500 | 412 |
| 457 | 20240607 | 111000 | 3828063200 | 31550 | 31550 | 31550 | 31550 | 91 |
| 458 | 20240607 | 110900 | 3825192150 | 31550 | 31550 | 31550 | 31500 | 266 |
| 459 | 20240607 | 110800 | 3816799900 | 31550 | 31500 | 31550 | 31500 | 170 |
| 460 | 20240607 | 110700 | 3811438600 | 31500 | 31500 | 31550 | 31500 | 271 |
| 461 | 20240607 | 110600 | 3802899700 | 31500 | 31450 | 31550 | 31450 | 317 |
| 462 | 20240607 | 110500 | 3792914050 | 31500 | 31500 | 31550 | 31450 | 649 |
| 463 | 20240607 | 110400 | 3772466850 | 31550 | 31500 | 31550 | 31500 | 123 |
| 464 | 20240607 | 110300 | 3768591950 | 31500 | 31500 | 31550 | 31450 | 605 |
| 465 | 20240607 | 110200 | 3749548550 | 31550 | 31500 | 31550 | 31450 | 131 |
| 466 | 20240607 | 110100 | 3745424250 | 31450 | 31550 | 31600 | 31450 | 1077 |
| 467 | 20240607 | 110000 | 3711489150 | 31600 | 31600 | 31600 | 31500 | 2215 |
| 468 | 20240607 | 105900 | 3641591750 | 31600 | 31600 | 31600 | 31550 | 604 |
| 469 | 20240607 | 105800 | 3622530350 | 31550 | 31550 | 31600 | 31500 | 489 |
| 470 | 20240607 | 105700 | 3607090400 | 31550 | 31550 | 31550 | 31500 | 2278 |
| 471 | 20240607 | 105600 | 3535221050 | 31550 | 31450 | 31550 | 31400 | 8631 |
| 472 | 20240607 | 105500 | 3263445750 | 31450 | 31450 | 31450 | 31400 | 326 |
| 473 | 20240607 | 105400 | 3253203050 | 31450 | 31400 | 31450 | 31400 | 334 |
| 474 | 20240607 | 105300 | 3242711200 | 31400 | 31400 | 31400 | 31400 | 6 |
| 475 | 20240607 | 105200 | 3242522800 | 31400 | 31450 | 31450 | 31400 | 373 |
| 476 | 20240607 | 105100 | 3230793850 | 31400 | 31400 | 31450 | 31400 | 302 |
| 477 | 20240607 | 105000 | 3221306200 | 31400 | 31400 | 31450 | 31400 | 533 |
| 478 | 20240607 | 104900 | 3204561500 | 31400 | 31400 | 31450 | 31400 | 310 |
| 479 | 20240607 | 104800 | 3194812900 | 31400 | 31400 | 31450 | 31400 | 62 |
| 480 | 20240607 | 104700 | 3192865200 | 31400 | 31400 | 31400 | 31400 | 169 |
| 481 | 20240607 | 104600 | 3187558600 | 31400 | 31450 | 31450 | 31400 | 356 |
| 482 | 20240607 | 104500 | 3176374200 | 31450 | 31400 | 31450 | 31400 | 605 |
| 483 | 20240607 | 104400 | 3157365650 | 31400 | 31450 | 31450 | 31400 | 499 |
| 484 | 20240607 | 104300 | 3141694550 | 31450 | 31450 | 31450 | 31400 | 527 |
| 485 | 20240607 | 104200 | 3125124350 | 31450 | 31400 | 31450 | 31350 | 5131 |
| 486 | 20240607 | 104100 | 2964002450 | 31400 | 31350 | 31400 | 31350 | 233 |
| 487 | 20240607 | 104000 | 2956689500 | 31350 | 31300 | 31350 | 31250 | 3392 |
| 488 | 20240607 | 103900 | 2850441250 | 31250 | 31300 | 31300 | 31200 | 185 |
| 489 | 20240607 | 103800 | 2844655050 | 31300 | 31250 | 31300 | 31200 | 33 |
| 490 | 20240607 | 103700 | 2843624850 | 31200 | 31200 | 31250 | 31200 | 632 |
| 491 | 20240607 | 103600 | 2823890900 | 31200 | 31250 | 31250 | 31200 | 273 |
| 492 | 20240607 | 103500 | 2815367150 | 31250 | 31250 | 31250 | 31250 | 396 |
| 493 | 20240607 | 103400 | 2802992150 | 31250 | 31200 | 31250 | 31150 | 803 |
| 494 | 20240607 | 103300 | 2777943150 | 31200 | 31150 | 31200 | 31150 | 634 |
| 495 | 20240607 | 103200 | 2758164850 | 31200 | 31200 | 31200 | 31150 | 474 |
| 496 | 20240607 | 103100 | 2743381400 | 31150 | 31100 | 31200 | 31100 | 1003 |
| 497 | 20240607 | 103000 | 2712142950 | 31150 | 31150 | 31150 | 31150 | 16 |
| 498 | 20240607 | 102900 | 2711644550 | 31150 | 31150 | 31150 | 31150 | 35 |
| 499 | 20240607 | 102800 | 2710554300 | 31150 | 31150 | 31150 | 31150 | 23 |
| 500 | 20240607 | 102700 | 2709837850 | 31150 | 31100 | 31150 | 31100 | 3 |
| 501 | 20240607 | 102600 | 2709744450 | 31100 | 31100 | 31100 | 31100 | 10 |
| 502 | 20240607 | 102500 | 2709433450 | 31100 | 31150 | 31150 | 31100 | 110 |
| 503 | 20240607 | 102400 | 2706011950 | 31150 | 31100 | 31150 | 31100 | 611 |
| 504 | 20240607 | 102300 | 2687003850 | 31100 | 31100 | 31100 | 31000 | 153 |
| 505 | 20240607 | 102200 | 2682248850 | 31100 | 31050 | 31100 | 31000 | 538 |
| 506 | 20240607 | 102100 | 2665568800 | 31050 | 31000 | 31050 | 31000 | 16 |
| 507 | 20240607 | 102000 | 2665072600 | 31000 | 31000 | 31000 | 31000 | 881 |
| 508 | 20240607 | 101900 | 2637761600 | 31050 | 31000 | 31050 | 31000 | 63 |
| 509 | 20240607 | 101800 | 2635807750 | 31000 | 31100 | 31100 | 31000 | 318 |
| 510 | 20240607 | 101700 | 2625925700 | 31100 | 31050 | 31100 | 31050 | 101 |
| 511 | 20240607 | 101600 | 2622784650 | 31100 | 31100 | 31100 | 31000 | 174 |
| 512 | 20240607 | 101500 | 2617379200 | 31050 | 31050 | 31100 | 31050 | 124 |
| 513 | 20240607 | 101400 | 2613526800 | 31050 | 31100 | 31100 | 31050 | 66 |
| 514 | 20240607 | 101300 | 2611475750 | 31050 | 31050 | 31050 | 31050 | 74 |
| 515 | 20240607 | 101200 | 2609178050 | 31100 | 30950 | 31100 | 30950 | 1011 |
| 516 | 20240607 | 101100 | 2577809500 | 30900 | 30950 | 31000 | 30900 | 1386 |
| 517 | 20240607 | 101000 | 2534909350 | 31000 | 31000 | 31050 | 31000 | 328 |
| 518 | 20240607 | 100900 | 2524741300 | 31000 | 31000 | 31000 | 31000 | 275 |
| 519 | 20240607 | 100800 | 2516216300 | 31000 | 31050 | 31050 | 31000 | 593 |
| 520 | 20240607 | 100700 | 2497808150 | 31050 | 31050 | 31050 | 31000 | 1134 |
| 521 | 20240607 | 100600 | 2462647400 | 31100 | 31050 | 31100 | 31050 | 122 |
| 522 | 20240607 | 100500 | 2458859250 | 31100 | 31100 | 31100 | 31050 | 785 |
| 523 | 20240607 | 100400 | 2434484600 | 31100 | 31050 | 31100 | 31050 | 197 |
| 524 | 20240607 | 100300 | 2428367100 | 31100 | 31150 | 31150 | 31100 | 777 |
| 525 | 20240607 | 100200 | 2404197150 | 31150 | 31200 | 31200 | 31150 | 626 |
| 526 | 20240607 | 100100 | 2384678450 | 31200 | 31200 | 31250 | 31200 | 253 |
| 527 | 20240607 | 100000 | 2376783800 | 31200 | 31200 | 31200 | 31150 | 180 |
| 528 | 20240607 | 095900 | 2371168300 | 31200 | 31150 | 31200 | 31150 | 21 |
| 529 | 20240607 | 095800 | 2370513150 | 31150 | 31150 | 31150 | 31150 | 196 |
| 530 | 20240607 | 095700 | 2364407750 | 31150 | 31200 | 31200 | 31150 | 359 |
| 531 | 20240607 | 095600 | 2353214450 | 31200 | 31250 | 31250 | 31200 | 86 |
| 532 | 20240607 | 095500 | 2350531050 | 31250 | 31250 | 31250 | 31250 | 9 |
| 533 | 20240607 | 095400 | 2350249800 | 31250 | 31200 | 31250 | 31200 | 589 |
| 534 | 20240607 | 095300 | 2331870600 | 31200 | 31200 | 31250 | 31200 | 873 |
| 535 | 20240607 | 095200 | 2304621800 | 31150 | 31200 | 31200 | 31100 | 317 |
| 536 | 20240607 | 095100 | 2294746550 | 31200 | 31100 | 31200 | 31100 | 1058 |
| 537 | 20240607 | 095000 | 2261839900 | 31150 | 31150 | 31200 | 31150 | 168 |
| 538 | 20240607 | 094900 | 2256604200 | 31150 | 31200 | 31200 | 31150 | 491 |
| 539 | 20240607 | 094800 | 2241295000 | 31250 | 31200 | 31250 | 31200 | 718 |
| 540 | 20240607 | 094700 | 2218862650 | 31200 | 31250 | 31250 | 31200 | 582 |
| 541 | 20240607 | 094600 | 2200704200 | 31200 | 31250 | 31250 | 31200 | 186 |
| 542 | 20240607 | 094500 | 2194892100 | 31250 | 31250 | 31300 | 31250 | 471 |
| 543 | 20240607 | 094400 | 2180169550 | 31250 | 31250 | 31250 | 31250 | 20 |
| 544 | 20240607 | 094300 | 2179544550 | 31250 | 31200 | 31250 | 31200 | 387 |
| 545 | 20240607 | 094200 | 2167455850 | 31250 | 31250 | 31250 | 31250 | 71 |
| 546 | 20240607 | 094100 | 2165237100 | 31200 | 31250 | 31250 | 31200 | 559 |
| 547 | 20240607 | 094000 | 2147779250 | 31250 | 31200 | 31250 | 31200 | 389 |
| 548 | 20240607 | 093900 | 2135623800 | 31200 | 31100 | 31250 | 31100 | 536 |
| 549 | 20240607 | 093800 | 2118919450 | 31050 | 31100 | 31100 | 31050 | 149 |
| 550 | 20240607 | 093700 | 2114291350 | 31050 | 31050 | 31100 | 31050 | 305 |
| 551 | 20240607 | 093600 | 2104812950 | 31000 | 30950 | 31000 | 30950 | 338 |
| 552 | 20240607 | 093500 | 2094336350 | 30950 | 30950 | 31000 | 30900 | 1180 |
| 553 | 20240607 | 093400 | 2057821550 | 30950 | 31000 | 31000 | 30950 | 2339 |
| 554 | 20240607 | 093300 | 1985364950 | 31000 | 31000 | 31050 | 31000 | 262 |
| 555 | 20240607 | 093200 | 1977236450 | 31000 | 31050 | 31050 | 31000 | 674 |
| 556 | 20240607 | 093100 | 1956315600 | 31050 | 31100 | 31100 | 31000 | 1596 |
| 557 | 20240607 | 093000 | 1906733900 | 31100 | 31100 | 31100 | 31100 | 694 |
| 558 | 20240607 | 092900 | 1885150500 | 31100 | 31100 | 31100 | 31100 | 383 |
| 559 | 20240607 | 092800 | 1873239200 | 31100 | 31100 | 31150 | 31100 | 574 |
| 560 | 20240607 | 092700 | 1855387300 | 31100 | 31050 | 31100 | 31050 | 417 |
| 561 | 20240607 | 092600 | 1842434150 | 31050 | 31050 | 31100 | 31050 | 421 |
| 562 | 20240607 | 092500 | 1829360100 | 31100 | 31100 | 31100 | 31050 | 1592 |
| 563 | 20240607 | 092400 | 1779850100 | 31100 | 31150 | 31150 | 31100 | 228 |
| 564 | 20240607 | 092300 | 1772754350 | 31150 | 31200 | 31250 | 31100 | 214 |
| 565 | 20240607 | 092200 | 1766079600 | 31200 | 31250 | 31250 | 31150 | 782 |
| 566 | 20240607 | 092100 | 1741712050 | 31250 | 31200 | 31250 | 31150 | 1080 |
| 567 | 20240607 | 092000 | 1707993800 | 31250 | 31250 | 31250 | 31150 | 1667 |
| 568 | 20240607 | 091900 | 1656013050 | 31300 | 31250 | 31300 | 31200 | 280 |
| 569 | 20240607 | 091800 | 1647255200 | 31300 | 31300 | 31350 | 31300 | 1534 |
| 570 | 20240607 | 091700 | 1599230800 | 31300 | 31200 | 31300 | 31150 | 1917 |
| 571 | 20240607 | 091600 | 1539360450 | 31200 | 31100 | 31200 | 31050 | 812 |
| 572 | 20240607 | 091500 | 1514072800 | 31100 | 31100 | 31150 | 31050 | 545 |
| 573 | 20240607 | 091400 | 1497123050 | 31100 | 31050 | 31100 | 31050 | 873 |
| 574 | 20240607 | 091300 | 1470001550 | 31050 | 30950 | 31100 | 30950 | 1471 |
| 575 | 20240607 | 091200 | 1424331050 | 31050 | 31000 | 31050 | 30950 | 1083 |
| 576 | 20240607 | 091100 | 1390759300 | 31000 | 31000 | 31000 | 30950 | 1170 |
| 577 | 20240607 | 091000 | 1354517100 | 31000 | 31000 | 31050 | 31000 | 1344 |
| 578 | 20240607 | 090900 | 1312851300 | 31000 | 31150 | 31200 | 30950 | 5661 |
| 579 | 20240607 | 090800 | 1136971850 | 31200 | 31200 | 31200 | 31150 | 1459 |
| 580 | 20240607 | 090700 | 1091491150 | 31200 | 31200 | 31250 | 31150 | 1452 |
| 581 | 20240607 | 090600 | 1046194700 | 31200 | 31350 | 31350 | 31150 | 7328 |
| 582 | 20240607 | 090500 | 817298000 | 31300 | 31300 | 31400 | 31300 | 2486 |
| 583 | 20240607 | 090400 | 739403500 | 31300 | 31150 | 31300 | 31150 | 2195 |
| 584 | 20240607 | 090300 | 670822200 | 31200 | 31200 | 31250 | 31100 | 3599 |
| 585 | 20240607 | 090200 | 558712600 | 31200 | 31200 | 31250 | 31100 | 2106 |
| 586 | 20240607 | 090100 | 493036950 | 31250 | 31350 | 31400 | 31200 | 6907 |
| 587 | 20240607 | 090000 | 276743900 | 31400 | 31400 | 31450 | 31250 | 8702 |