31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 183800 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 4305 |
| 3 | 20240607 | 183700 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 4 | 20240607 | 183600 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 5 | 20240607 | 183500 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 6 | 20240607 | 183400 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 7 | 20240607 | 183300 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 8 | 20240607 | 183200 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 9 | 20240607 | 183100 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 10 | 20240607 | 183000 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 11 | 20240607 | 182900 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 12 | 20240607 | 182800 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 13 | 20240607 | 182700 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 14 | 20240607 | 182600 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 15 | 20240607 | 182500 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 16 | 20240607 | 182400 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 17 | 20240607 | 182300 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 18 | 20240607 | 182200 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 19 | 20240607 | 182100 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 20 | 20240607 | 182000 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 21 | 20240607 | 181900 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 22 | 20240607 | 181800 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 23 | 20240607 | 181700 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 24 | 20240607 | 181600 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 25 | 20240607 | 181500 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 26 | 20240607 | 181400 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 27 | 20240607 | 181300 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 28 | 20240607 | 181200 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 29 | 20240607 | 181100 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 30 | 20240607 | 181000 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 31 | 20240607 | 180900 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 32 | 20240607 | 180800 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 4305 |
| 33 | 20240607 | 180700 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 34 | 20240607 | 180600 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 35 | 20240607 | 180500 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 36 | 20240607 | 180400 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 37 | 20240607 | 180300 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 38 | 20240607 | 180200 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 39 | 20240607 | 180100 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 40 | 20240607 | 180000 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 41 | 20240607 | 175900 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 42 | 20240607 | 175800 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 43 | 20240607 | 175700 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 44 | 20240607 | 175600 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 45 | 20240607 | 175500 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 46 | 20240607 | 175400 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 47 | 20240607 | 175300 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 48 | 20240607 | 175200 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 49 | 20240607 | 175100 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 50 | 20240607 | 175000 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 51 | 20240607 | 174900 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 52 | 20240607 | 174800 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 53 | 20240607 | 174700 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 54 | 20240607 | 174600 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 55 | 20240607 | 174500 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 56 | 20240607 | 174400 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 57 | 20240607 | 174300 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 58 | 20240607 | 174200 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 59 | 20240607 | 174100 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 60 | 20240607 | 174000 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 61 | 20240607 | 173900 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 62 | 20240607 | 173800 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 4305 |
| 63 | 20240607 | 173700 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 64 | 20240607 | 173600 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 65 | 20240607 | 173500 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 66 | 20240607 | 173400 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 67 | 20240607 | 173300 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 68 | 20240607 | 173200 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 69 | 20240607 | 173100 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 70 | 20240607 | 173000 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 71 | 20240607 | 172900 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 72 | 20240607 | 172800 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 73 | 20240607 | 172700 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 74 | 20240607 | 172600 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 75 | 20240607 | 172500 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 76 | 20240607 | 172400 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 77 | 20240607 | 172300 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 78 | 20240607 | 172200 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 79 | 20240607 | 172100 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 80 | 20240607 | 172000 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 81 | 20240607 | 171900 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 82 | 20240607 | 171800 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 83 | 20240607 | 171700 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 84 | 20240607 | 171600 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 85 | 20240607 | 171500 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 86 | 20240607 | 171400 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 87 | 20240607 | 171300 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 88 | 20240607 | 171200 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 89 | 20240607 | 171100 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 90 | 20240607 | 171000 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 91 | 20240607 | 170900 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 92 | 20240607 | 170800 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 4305 |
| 93 | 20240607 | 170700 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 94 | 20240607 | 170600 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 95 | 20240607 | 170500 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 96 | 20240607 | 170400 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 97 | 20240607 | 170300 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 98 | 20240607 | 170200 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 99 | 20240607 | 170100 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 100 | 20240607 | 170000 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 101 | 20240607 | 165900 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 102 | 20240607 | 165800 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 103 | 20240607 | 165700 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 104 | 20240607 | 165600 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 105 | 20240607 | 165500 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 106 | 20240607 | 165400 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 107 | 20240607 | 165300 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 108 | 20240607 | 165200 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 109 | 20240607 | 165100 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 110 | 20240607 | 165000 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 111 | 20240607 | 164900 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 112 | 20240607 | 164800 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 113 | 20240607 | 164700 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 114 | 20240607 | 164600 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 115 | 20240607 | 164500 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 116 | 20240607 | 164400 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 117 | 20240607 | 164300 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 118 | 20240607 | 164200 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 119 | 20240607 | 164100 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 120 | 20240607 | 164000 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 121 | 20240607 | 163900 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 122 | 20240607 | 163800 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 4305 |
| 123 | 20240607 | 163700 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 124 | 20240607 | 163600 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 125 | 20240607 | 163500 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 126 | 20240607 | 163400 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 127 | 20240607 | 163300 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 128 | 20240607 | 163200 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 129 | 20240607 | 163100 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 130 | 20240607 | 163000 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 131 | 20240607 | 162900 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 132 | 20240607 | 162800 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 133 | 20240607 | 162700 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 134 | 20240607 | 162600 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 135 | 20240607 | 162500 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 136 | 20240607 | 162400 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 137 | 20240607 | 162300 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 138 | 20240607 | 162200 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 139 | 20240607 | 162100 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 140 | 20240607 | 162000 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 141 | 20240607 | 161900 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 142 | 20240607 | 161800 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 143 | 20240607 | 161700 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 144 | 20240607 | 161600 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 145 | 20240607 | 161500 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 146 | 20240607 | 161400 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 147 | 20240607 | 161300 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 148 | 20240607 | 161200 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 149 | 20240607 | 161100 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 150 | 20240607 | 161000 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 151 | 20240607 | 160900 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 152 | 20240607 | 160800 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 4305 |
| 153 | 20240607 | 160700 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 154 | 20240607 | 160600 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 155 | 20240607 | 160500 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 156 | 20240607 | 160400 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 157 | 20240607 | 160300 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 158 | 20240607 | 160200 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 159 | 20240607 | 160100 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 160 | 20240607 | 160000 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 161 | 20240607 | 155900 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 162 | 20240607 | 155800 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 163 | 20240607 | 155700 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 164 | 20240607 | 155600 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 165 | 20240607 | 155500 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 166 | 20240607 | 155400 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 167 | 20240607 | 155300 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 168 | 20240607 | 155200 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 169 | 20240607 | 155100 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 170 | 20240607 | 155000 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 171 | 20240607 | 154900 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 172 | 20240607 | 154800 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 173 | 20240607 | 154700 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 174 | 20240607 | 154600 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 175 | 20240607 | 154500 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 176 | 20240607 | 154400 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 177 | 20240607 | 154300 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 178 | 20240607 | 154200 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 179 | 20240607 | 154100 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 180 | 20240607 | 154000 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 181 | 20240607 | 153900 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 182 | 20240607 | 153800 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 4305 |
| 183 | 20240607 | 153700 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 184 | 20240607 | 153600 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 185 | 20240607 | 153500 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 186 | 20240607 | 153400 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 187 | 20240607 | 153300 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 188 | 20240607 | 153200 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 189 | 20240607 | 153100 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 190 | 20240607 | 153000 | 6905762100 | 34400 | 34400 | 34400 | 34400 | 4305 |
| 191 | 20240607 | 152900 | 6757670100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 192 | 20240607 | 152800 | 6757670100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 193 | 20240607 | 152700 | 6757670100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 194 | 20240607 | 152600 | 6757670100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 195 | 20240607 | 152500 | 6757670100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 196 | 20240607 | 152400 | 6757670100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 197 | 20240607 | 152300 | 6757670100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 198 | 20240607 | 152200 | 6757670100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 199 | 20240607 | 152100 | 6757670100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 200 | 20240607 | 152000 | 6757670100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 201 | 20240607 | 151900 | 6757670100 | 34600 | 34450 | 34600 | 34350 | 275 |
| 202 | 20240607 | 151800 | 6748192450 | 34450 | 34450 | 34550 | 34400 | 1494 |
| 203 | 20240607 | 151700 | 6696682700 | 34450 | 34400 | 34450 | 34400 | 939 |
| 204 | 20240607 | 151600 | 6664364750 | 34450 | 34400 | 34450 | 34400 | 702 |
| 205 | 20240607 | 151500 | 6640190650 | 34400 | 34400 | 34450 | 34400 | 187 |
| 206 | 20240607 | 151400 | 6633753950 | 34450 | 34300 | 34450 | 34300 | 1079 |
| 207 | 20240607 | 151300 | 6596667000 | 34300 | 34250 | 34400 | 34200 | 371 |
| 208 | 20240607 | 151200 | 6583942500 | 34400 | 34350 | 34400 | 34200 | 291 |
| 209 | 20240607 | 151100 | 6573961150 | 34250 | 34200 | 34400 | 34200 | 813 |
| 210 | 20240607 | 151000 | 6546076750 | 34250 | 34250 | 34300 | 34200 | 347 |
| 211 | 20240607 | 150900 | 6534195350 | 34250 | 34250 | 34350 | 34200 | 378 |
| 212 | 20240607 | 150800 | 6521244350 | 34350 | 34350 | 34350 | 34250 | 303 |
| 213 | 20240607 | 150700 | 6510846800 | 34250 | 34250 | 34350 | 34250 | 375 |
| 214 | 20240607 | 150600 | 6497986100 | 34250 | 34350 | 34400 | 34250 | 289 |
| 215 | 20240607 | 150500 | 6488065800 | 34250 | 34350 | 34400 | 34250 | 324 |
| 216 | 20240607 | 150400 | 6476937750 | 34300 | 34350 | 34450 | 34300 | 655 |
| 217 | 20240607 | 150300 | 6454407150 | 34400 | 34350 | 34400 | 34300 | 785 |
| 218 | 20240607 | 150200 | 6427450200 | 34350 | 34300 | 34350 | 34300 | 404 |
| 219 | 20240607 | 150100 | 6413585350 | 34350 | 34300 | 34350 | 34300 | 399 |
| 220 | 20240607 | 150000 | 6399888800 | 34300 | 34250 | 34350 | 34200 | 679 |
| 221 | 20240607 | 145900 | 6376618900 | 34200 | 34200 | 34250 | 34200 | 373 |
| 222 | 20240607 | 145800 | 6363859200 | 34200 | 34300 | 34300 | 34200 | 555 |
| 223 | 20240607 | 145700 | 6344852000 | 34250 | 34300 | 34350 | 34250 | 698 |
| 224 | 20240607 | 145600 | 6320912100 | 34300 | 34300 | 34350 | 34300 | 593 |
| 225 | 20240607 | 145500 | 6300561200 | 34300 | 34300 | 34350 | 34300 | 498 |
| 226 | 20240607 | 145400 | 6283470950 | 34350 | 34300 | 34400 | 34300 | 421 |
| 227 | 20240607 | 145300 | 6269020400 | 34300 | 34350 | 34400 | 34300 | 287 |
| 228 | 20240607 | 145200 | 6259161100 | 34350 | 34400 | 34450 | 34350 | 499 |
| 229 | 20240607 | 145100 | 6241996950 | 34400 | 34400 | 34450 | 34350 | 384 |
| 230 | 20240607 | 145000 | 6228785550 | 34400 | 34350 | 34500 | 34350 | 443 |
| 231 | 20240607 | 144900 | 6213534400 | 34350 | 34350 | 34400 | 34350 | 351 |
| 232 | 20240607 | 144800 | 6201469450 | 34400 | 34400 | 34400 | 34350 | 392 |
| 233 | 20240607 | 144700 | 6187995400 | 34400 | 34350 | 34450 | 34350 | 449 |
| 234 | 20240607 | 144600 | 6172557900 | 34350 | 34400 | 34450 | 34350 | 261 |
| 235 | 20240607 | 144500 | 6163578250 | 34450 | 34350 | 34450 | 34300 | 862 |
| 236 | 20240607 | 144400 | 6133943400 | 34350 | 34350 | 34350 | 34300 | 312 |
| 237 | 20240607 | 144300 | 6123233650 | 34350 | 34400 | 34400 | 34300 | 310 |
| 238 | 20240607 | 144200 | 6112591000 | 34400 | 34400 | 34450 | 34300 | 417 |
| 239 | 20240607 | 144100 | 6098249200 | 34400 | 34400 | 34450 | 34350 | 270 |
| 240 | 20240607 | 144000 | 6088959650 | 34450 | 34400 | 34500 | 34400 | 171 |
| 241 | 20240607 | 143900 | 6083071450 | 34450 | 34450 | 34500 | 34400 | 615 |
| 242 | 20240607 | 143800 | 6061888100 | 34450 | 34350 | 34500 | 34350 | 167 |
| 243 | 20240607 | 143700 | 6056136600 | 34500 | 34450 | 34500 | 34350 | 537 |
| 244 | 20240607 | 143600 | 6037653200 | 34450 | 34300 | 34450 | 34300 | 378 |
| 245 | 20240607 | 143500 | 6024657600 | 34450 | 34300 | 34450 | 34300 | 644 |
| 246 | 20240607 | 143400 | 6002515000 | 34300 | 34350 | 34450 | 34300 | 290 |
| 247 | 20240607 | 143300 | 5992555550 | 34300 | 34350 | 34400 | 34300 | 487 |
| 248 | 20240607 | 143200 | 5975821950 | 34400 | 34400 | 34450 | 34300 | 277 |
| 249 | 20240607 | 143100 | 5966303550 | 34350 | 34400 | 34450 | 34300 | 209 |
| 250 | 20240607 | 143000 | 5959118200 | 34400 | 34300 | 34450 | 34300 | 344 |
| 251 | 20240607 | 142900 | 5947304300 | 34350 | 34450 | 34450 | 34300 | 317 |
| 252 | 20240607 | 142800 | 5936407200 | 34400 | 34400 | 34450 | 34350 | 245 |
| 253 | 20240607 | 142700 | 5927984750 | 34400 | 34300 | 34450 | 34300 | 345 |
| 254 | 20240607 | 142600 | 5916125250 | 34300 | 34350 | 34450 | 34300 | 275 |
| 255 | 20240607 | 142500 | 5906676600 | 34350 | 34350 | 34400 | 34300 | 248 |
| 256 | 20240607 | 142400 | 5898162950 | 34300 | 34350 | 34350 | 34300 | 237 |
| 257 | 20240607 | 142300 | 5890030400 | 34300 | 34350 | 34400 | 34300 | 214 |
| 258 | 20240607 | 142200 | 5882678700 | 34400 | 34350 | 34450 | 34300 | 266 |
| 259 | 20240607 | 142100 | 5873541000 | 34400 | 34350 | 34400 | 34350 | 409 |
| 260 | 20240607 | 142000 | 5859486450 | 34400 | 34350 | 34400 | 34300 | 269 |
| 261 | 20240607 | 141900 | 5850248700 | 34350 | 34350 | 34400 | 34350 | 234 |
| 262 | 20240607 | 141800 | 5842206850 | 34350 | 34400 | 34450 | 34350 | 680 |
| 263 | 20240607 | 141700 | 5818826850 | 34350 | 34350 | 34400 | 34350 | 310 |
| 264 | 20240607 | 141600 | 5808176250 | 34350 | 34400 | 34450 | 34350 | 396 |
| 265 | 20240607 | 141500 | 5794556800 | 34400 | 34450 | 34500 | 34400 | 1018 |
| 266 | 20240607 | 141400 | 5759491550 | 34450 | 34500 | 34550 | 34450 | 557 |
| 267 | 20240607 | 141300 | 5740279350 | 34500 | 34500 | 34600 | 34500 | 301 |
| 268 | 20240607 | 141200 | 5729884750 | 34550 | 34550 | 34600 | 34500 | 230 |
| 269 | 20240607 | 141100 | 5721938750 | 34500 | 34500 | 34550 | 34500 | 442 |
| 270 | 20240607 | 141000 | 5706676400 | 34500 | 34500 | 34550 | 34500 | 226 |
| 271 | 20240607 | 140900 | 5698875400 | 34500 | 34500 | 34550 | 34500 | 190 |
| 272 | 20240607 | 140800 | 5692319050 | 34500 | 34500 | 34550 | 34500 | 223 |
| 273 | 20240607 | 140700 | 5684621000 | 34500 | 34500 | 34600 | 34500 | 164 |
| 274 | 20240607 | 140600 | 5678959200 | 34500 | 34600 | 34600 | 34500 | 1292 |
| 275 | 20240607 | 140500 | 5634320450 | 34600 | 34600 | 34750 | 34600 | 1691 |
| 276 | 20240607 | 140400 | 5575779250 | 34750 | 34600 | 34750 | 34600 | 855 |
| 277 | 20240607 | 140300 | 5546165000 | 34600 | 34800 | 34800 | 34600 | 369 |
| 278 | 20240607 | 140200 | 5533382600 | 34600 | 34650 | 34800 | 34600 | 469 |
| 279 | 20240607 | 140100 | 5517123500 | 34750 | 34650 | 34800 | 34650 | 260 |
| 280 | 20240607 | 140000 | 5508106150 | 34700 | 34650 | 34700 | 34650 | 672 |
| 281 | 20240607 | 135900 | 5484814650 | 34650 | 34700 | 34800 | 34650 | 424 |
| 282 | 20240607 | 135800 | 5470102200 | 34750 | 34700 | 34800 | 34700 | 191 |
| 283 | 20240607 | 135700 | 5463470950 | 34700 | 34750 | 34800 | 34700 | 1124 |
| 284 | 20240607 | 135600 | 5424454750 | 34700 | 34750 | 34800 | 34700 | 344 |
| 285 | 20240607 | 135500 | 5412512100 | 34700 | 34800 | 34850 | 34700 | 1744 |
| 286 | 20240607 | 135400 | 5351866500 | 34850 | 34850 | 34950 | 34800 | 233 |
| 287 | 20240607 | 135300 | 5343746100 | 34850 | 34900 | 35000 | 34850 | 69 |
| 288 | 20240607 | 135200 | 5341337050 | 34850 | 34900 | 35000 | 34800 | 584 |
| 289 | 20240607 | 135100 | 5320940050 | 34850 | 34750 | 34900 | 34750 | 137 |
| 290 | 20240607 | 135000 | 5316169300 | 34850 | 34850 | 34850 | 34750 | 869 |
| 291 | 20240607 | 134900 | 5285922900 | 34800 | 34800 | 34850 | 34800 | 262 |
| 292 | 20240607 | 134800 | 5276802350 | 34850 | 34850 | 34850 | 34800 | 217 |
| 293 | 20240607 | 134700 | 5269241050 | 34850 | 34850 | 34950 | 34850 | 163 |
| 294 | 20240607 | 134600 | 5263552650 | 34900 | 34850 | 34950 | 34850 | 128 |
| 295 | 20240607 | 134500 | 5259085000 | 34850 | 34800 | 34950 | 34800 | 157 |
| 296 | 20240607 | 134400 | 5253612650 | 34800 | 35000 | 35000 | 34800 | 756 |
| 297 | 20240607 | 134300 | 5227226800 | 34900 | 34950 | 35000 | 34800 | 2873 |
| 298 | 20240607 | 134200 | 5126818350 | 34950 | 34950 | 35000 | 34950 | 80 |
| 299 | 20240607 | 134100 | 5124020000 | 34950 | 35000 | 35000 | 34950 | 183 |
| 300 | 20240607 | 134000 | 5117619750 | 35000 | 34950 | 35000 | 34950 | 32 |
| 301 | 20240607 | 133900 | 5116500100 | 35000 | 34900 | 35000 | 34900 | 114 |
| 302 | 20240607 | 133800 | 5112516150 | 34900 | 34950 | 35000 | 34900 | 170 |
| 303 | 20240607 | 133700 | 5106574450 | 34950 | 34950 | 35000 | 34950 | 365 |
| 304 | 20240607 | 133600 | 5093814400 | 34950 | 34900 | 35000 | 34900 | 579 |
| 305 | 20240607 | 133500 | 5073574300 | 34900 | 35050 | 35050 | 34900 | 645 |
| 306 | 20240607 | 133400 | 5051009450 | 35050 | 35050 | 35050 | 35000 | 132 |
| 307 | 20240607 | 133300 | 5046386550 | 35100 | 35050 | 35100 | 35050 | 269 |
| 308 | 20240607 | 133200 | 5036954600 | 35100 | 35050 | 35100 | 35050 | 145 |
| 309 | 20240607 | 133100 | 5031868900 | 35050 | 35150 | 35150 | 35050 | 278 |
| 310 | 20240607 | 133000 | 5022113100 | 35150 | 35250 | 35300 | 35150 | 1840 |
| 311 | 20240607 | 132900 | 4957284500 | 35250 | 35100 | 35300 | 35050 | 5857 |
| 312 | 20240607 | 132800 | 4751036300 | 35100 | 34950 | 35100 | 34950 | 1556 |
| 313 | 20240607 | 132700 | 4696447400 | 34950 | 34950 | 35000 | 34900 | 248 |
| 314 | 20240607 | 132600 | 4687774900 | 34950 | 34950 | 35050 | 34750 | 210 |
| 315 | 20240607 | 132500 | 4680451750 | 34950 | 35050 | 35100 | 34950 | 391 |
| 316 | 20240607 | 132400 | 4666747650 | 35050 | 35050 | 35100 | 35000 | 715 |
| 317 | 20240607 | 132300 | 4641678800 | 35100 | 35050 | 35100 | 35000 | 846 |
| 318 | 20240607 | 132200 | 4612021750 | 35050 | 34800 | 35050 | 34800 | 6909 |
| 319 | 20240607 | 132100 | 4370601050 | 34850 | 34750 | 34900 | 34650 | 1607 |
| 320 | 20240607 | 132000 | 4314659650 | 34700 | 34700 | 34800 | 34650 | 190 |
| 321 | 20240607 | 131900 | 4308056500 | 34650 | 34750 | 34750 | 34650 | 63 |
| 322 | 20240607 | 131800 | 4305868750 | 34650 | 34700 | 34750 | 34650 | 154 |
| 323 | 20240607 | 131700 | 4300523100 | 34700 | 34650 | 34750 | 34650 | 282 |
| 324 | 20240607 | 131600 | 4290739950 | 34800 | 34650 | 34800 | 34600 | 828 |
| 325 | 20240607 | 131500 | 4262026500 | 34700 | 34700 | 34700 | 34650 | 72 |
| 326 | 20240607 | 131400 | 4259529250 | 34700 | 34700 | 34850 | 34700 | 127 |
| 327 | 20240607 | 131300 | 4255111350 | 34850 | 34750 | 34850 | 34650 | 276 |
| 328 | 20240607 | 131200 | 4245522200 | 34850 | 34700 | 34850 | 34700 | 85 |
| 329 | 20240607 | 131100 | 4242563300 | 34850 | 34750 | 34850 | 34700 | 249 |
| 330 | 20240607 | 131000 | 4233908500 | 34850 | 34750 | 34850 | 34700 | 84 |
| 331 | 20240607 | 130900 | 4230990850 | 34750 | 34700 | 34850 | 34700 | 138 |
| 332 | 20240607 | 130800 | 4226189700 | 34800 | 34800 | 34850 | 34750 | 128 |
| 333 | 20240607 | 130700 | 4221737450 | 34850 | 34750 | 34850 | 34750 | 66 |
| 334 | 20240607 | 130600 | 4219440900 | 34750 | 34800 | 34850 | 34700 | 222 |
| 335 | 20240607 | 130500 | 4211716900 | 34850 | 34750 | 34850 | 34750 | 195 |
| 336 | 20240607 | 130400 | 4204929900 | 34750 | 34750 | 34800 | 34700 | 30 |
| 337 | 20240607 | 130300 | 4203887350 | 34750 | 34700 | 34850 | 34650 | 337 |
| 338 | 20240607 | 130200 | 4192184000 | 34700 | 34750 | 34850 | 34700 | 198 |
| 339 | 20240607 | 130100 | 4185296350 | 34750 | 34750 | 34750 | 34700 | 53 |
| 340 | 20240607 | 130000 | 4183454850 | 34750 | 34750 | 34800 | 34700 | 820 |
| 341 | 20240607 | 125900 | 4154969750 | 34750 | 34750 | 34800 | 34700 | 204 |
| 342 | 20240607 | 125800 | 4147876350 | 34700 | 34800 | 34800 | 34700 | 124 |
| 343 | 20240607 | 125700 | 4143568850 | 34800 | 34800 | 34800 | 34750 | 92 |
| 344 | 20240607 | 125600 | 4140368550 | 34800 | 34800 | 34850 | 34750 | 69 |
| 345 | 20240607 | 125500 | 4137967350 | 34750 | 34800 | 34850 | 34750 | 290 |
| 346 | 20240607 | 125400 | 4127872700 | 34800 | 34800 | 34850 | 34750 | 185 |
| 347 | 20240607 | 125300 | 4121435500 | 34700 | 34700 | 34850 | 34700 | 165 |
| 348 | 20240607 | 125200 | 4115697900 | 34700 | 34700 | 34850 | 34700 | 126 |
| 349 | 20240607 | 125100 | 4111312200 | 34700 | 34750 | 34850 | 34700 | 126 |
| 350 | 20240607 | 125000 | 4106930400 | 34850 | 34750 | 34850 | 34750 | 57 |
| 351 | 20240607 | 124900 | 4104946800 | 34700 | 34750 | 34800 | 34700 | 160 |
| 352 | 20240607 | 124800 | 4099381300 | 34800 | 34750 | 34800 | 34750 | 178 |
| 353 | 20240607 | 124700 | 4093190500 | 34800 | 34750 | 34800 | 34700 | 27 |
| 354 | 20240607 | 124600 | 4092252150 | 34800 | 34700 | 34800 | 34700 | 351 |
| 355 | 20240607 | 124500 | 4080049600 | 34750 | 34700 | 34750 | 34650 | 450 |
| 356 | 20240607 | 124400 | 4064432000 | 34800 | 34750 | 34800 | 34650 | 83 |
| 357 | 20240607 | 124300 | 4061548600 | 34750 | 34700 | 34800 | 34700 | 101 |
| 358 | 20240607 | 124200 | 4058040150 | 34800 | 34700 | 34800 | 34650 | 109 |
| 359 | 20240607 | 124100 | 4054255200 | 34750 | 34700 | 34850 | 34650 | 107 |
| 360 | 20240607 | 124000 | 4050538700 | 34750 | 34750 | 34850 | 34650 | 493 |
| 361 | 20240607 | 123900 | 4033421000 | 34850 | 34800 | 34850 | 34700 | 38 |
| 362 | 20240607 | 123800 | 4032099150 | 34750 | 34750 | 34850 | 34700 | 1023 |
| 363 | 20240607 | 123700 | 3996562300 | 34750 | 34800 | 34800 | 34750 | 76 |
| 364 | 20240607 | 123600 | 3993918750 | 34800 | 34800 | 34800 | 34750 | 212 |
| 365 | 20240607 | 123500 | 3986546850 | 34750 | 34750 | 34950 | 34750 | 2089 |
| 366 | 20240607 | 123400 | 3913625850 | 34750 | 34750 | 34800 | 34700 | 149 |
| 367 | 20240607 | 123300 | 3908446000 | 34750 | 34700 | 34850 | 34700 | 736 |
| 368 | 20240607 | 123200 | 3882846300 | 34750 | 34800 | 34850 | 34700 | 316 |
| 369 | 20240607 | 123100 | 3871859050 | 34750 | 34800 | 34850 | 34750 | 242 |
| 370 | 20240607 | 123000 | 3863437900 | 34850 | 34800 | 34850 | 34800 | 99 |
| 371 | 20240607 | 122900 | 3859990900 | 34850 | 34850 | 34900 | 34800 | 129 |
| 372 | 20240607 | 122800 | 3855494450 | 34850 | 34750 | 34900 | 34750 | 269 |
| 373 | 20240607 | 122700 | 3846124600 | 34800 | 34800 | 34900 | 34800 | 193 |
| 374 | 20240607 | 122600 | 3839399600 | 34850 | 34850 | 34900 | 34800 | 135 |
| 375 | 20240607 | 122500 | 3834693250 | 34850 | 34850 | 34900 | 34800 | 254 |
| 376 | 20240607 | 122400 | 3825834650 | 34900 | 34800 | 34900 | 34750 | 318 |
| 377 | 20240607 | 122300 | 3814752900 | 34800 | 34800 | 34850 | 34800 | 203 |
| 378 | 20240607 | 122200 | 3807684100 | 34800 | 34800 | 34850 | 34800 | 142 |
| 379 | 20240607 | 122100 | 3802736400 | 34750 | 34850 | 34900 | 34750 | 385 |
| 380 | 20240607 | 122000 | 3789318350 | 34800 | 34750 | 34850 | 34750 | 218 |
| 381 | 20240607 | 121900 | 3781723850 | 34750 | 34800 | 34900 | 34750 | 246 |
| 382 | 20240607 | 121800 | 3773165350 | 34800 | 34850 | 34900 | 34800 | 204 |
| 383 | 20240607 | 121700 | 3766058500 | 34950 | 34800 | 34950 | 34800 | 1315 |
| 384 | 20240607 | 121600 | 3720205800 | 34850 | 34850 | 34850 | 34750 | 120 |
| 385 | 20240607 | 121500 | 3716028900 | 34850 | 34750 | 34850 | 34750 | 208 |
| 386 | 20240607 | 121400 | 3708794850 | 34800 | 34800 | 34900 | 34750 | 201 |
| 387 | 20240607 | 121300 | 3701791150 | 34900 | 34800 | 34900 | 34800 | 410 |
| 388 | 20240607 | 121200 | 3687510000 | 34850 | 34850 | 34900 | 34850 | 66 |
| 389 | 20240607 | 121100 | 3685208800 | 34850 | 34900 | 34950 | 34800 | 477 |
| 390 | 20240607 | 121000 | 3668564700 | 34900 | 34900 | 34950 | 34900 | 428 |
| 391 | 20240607 | 120900 | 3653621350 | 34900 | 34850 | 34950 | 34850 | 760 |
| 392 | 20240607 | 120800 | 3627076750 | 34900 | 34900 | 34950 | 34850 | 532 |
| 393 | 20240607 | 120700 | 3608504950 | 34950 | 34850 | 34950 | 34850 | 819 |
| 394 | 20240607 | 120600 | 3579918450 | 34900 | 34900 | 34900 | 34850 | 549 |
| 395 | 20240607 | 120500 | 3560767600 | 34900 | 34800 | 34900 | 34750 | 1200 |
| 396 | 20240607 | 120400 | 3518953600 | 34800 | 34850 | 34850 | 34750 | 106 |
| 397 | 20240607 | 120300 | 3515263750 | 34850 | 34800 | 34900 | 34750 | 3087 |
| 398 | 20240607 | 120200 | 3407808100 | 34750 | 34650 | 34800 | 34550 | 5260 |
| 399 | 20240607 | 120100 | 3225234050 | 34650 | 34650 | 34650 | 34550 | 133 |
| 400 | 20240607 | 120000 | 3220630450 | 34650 | 34600 | 34650 | 34550 | 1510 |
| 401 | 20240607 | 115900 | 3168357750 | 34600 | 34650 | 34650 | 34600 | 226 |
| 402 | 20240607 | 115800 | 3160533350 | 34650 | 34600 | 34650 | 34600 | 137 |
| 403 | 20240607 | 115700 | 3155789050 | 34600 | 34600 | 34650 | 34600 | 179 |
| 404 | 20240607 | 115600 | 3149593200 | 34600 | 34550 | 34600 | 34550 | 123 |
| 405 | 20240607 | 115500 | 3145338000 | 34550 | 34600 | 34600 | 34550 | 188 |
| 406 | 20240607 | 115400 | 3138836000 | 34600 | 34550 | 34600 | 34550 | 94 |
| 407 | 20240607 | 115300 | 3135584300 | 34600 | 34600 | 34650 | 34550 | 356 |
| 408 | 20240607 | 115200 | 3123265050 | 34600 | 34550 | 34600 | 34550 | 86 |
| 409 | 20240607 | 115100 | 3120290700 | 34600 | 34600 | 34600 | 34550 | 48 |
| 410 | 20240607 | 115000 | 3118630050 | 34550 | 34650 | 34650 | 34550 | 301 |
| 411 | 20240607 | 114900 | 3108204850 | 34650 | 34650 | 34650 | 34600 | 666 |
| 412 | 20240607 | 114800 | 3085153700 | 34650 | 34650 | 34700 | 34600 | 2216 |
| 413 | 20240607 | 114700 | 3008356800 | 34700 | 34650 | 34700 | 34600 | 187 |
| 414 | 20240607 | 114600 | 3001876500 | 34650 | 34650 | 34650 | 34600 | 152 |
| 415 | 20240607 | 114500 | 2996610200 | 34650 | 34650 | 34650 | 34600 | 574 |
| 416 | 20240607 | 114400 | 2976723950 | 34600 | 34600 | 34650 | 34600 | 83 |
| 417 | 20240607 | 114300 | 2973849800 | 34650 | 34600 | 34650 | 34600 | 1088 |
| 418 | 20240607 | 114200 | 2936180000 | 34600 | 34600 | 34600 | 34550 | 1310 |
| 419 | 20240607 | 114100 | 2890856650 | 34550 | 34500 | 34600 | 34500 | 1071 |
| 420 | 20240607 | 114000 | 2853846200 | 34500 | 34550 | 34550 | 34500 | 977 |
| 421 | 20240607 | 113900 | 2820132800 | 34550 | 34500 | 34550 | 34500 | 87 |
| 422 | 20240607 | 113800 | 2817128200 | 34500 | 34500 | 34550 | 34500 | 595 |
| 423 | 20240607 | 113700 | 2796592200 | 34550 | 34500 | 34550 | 34500 | 194 |
| 424 | 20240607 | 113600 | 2789893600 | 34500 | 34500 | 34550 | 34500 | 174 |
| 425 | 20240607 | 113500 | 2783888800 | 34500 | 34500 | 34550 | 34450 | 149 |
| 426 | 20240607 | 113400 | 2778747600 | 34500 | 34500 | 34550 | 34450 | 157 |
| 427 | 20240607 | 113300 | 2773329950 | 34550 | 34500 | 34550 | 34450 | 245 |
| 428 | 20240607 | 113200 | 2764873950 | 34550 | 34450 | 34550 | 34450 | 1150 |
| 429 | 20240607 | 113100 | 2725186750 | 34450 | 34400 | 34500 | 34400 | 1258 |
| 430 | 20240607 | 113000 | 2681887850 | 34500 | 34450 | 34500 | 34400 | 837 |
| 431 | 20240607 | 112900 | 2653041650 | 34450 | 34350 | 34500 | 34350 | 1539 |
| 432 | 20240607 | 112800 | 2600053850 | 34400 | 34450 | 34500 | 34350 | 1081 |
| 433 | 20240607 | 112700 | 2562848400 | 34450 | 34350 | 34450 | 34350 | 642 |
| 434 | 20240607 | 112600 | 2540754150 | 34400 | 34300 | 34400 | 34300 | 52 |
| 435 | 20240607 | 112500 | 2538967450 | 34400 | 34350 | 34400 | 34300 | 157 |
| 436 | 20240607 | 112400 | 2533570600 | 34400 | 34350 | 34400 | 34300 | 163 |
| 437 | 20240607 | 112300 | 2527964950 | 34350 | 34300 | 34400 | 34300 | 22 |
| 438 | 20240607 | 112200 | 2527209050 | 34300 | 34400 | 34450 | 34300 | 241 |
| 439 | 20240607 | 112100 | 2518919050 | 34450 | 34350 | 34450 | 34350 | 39 |
| 440 | 20240607 | 112000 | 2517577750 | 34450 | 34400 | 34450 | 34300 | 107 |
| 441 | 20240607 | 111900 | 2513901050 | 34450 | 34400 | 34450 | 34350 | 152 |
| 442 | 20240607 | 111800 | 2508669500 | 34350 | 34350 | 34400 | 34350 | 123 |
| 443 | 20240607 | 111700 | 2504439550 | 34450 | 34400 | 34450 | 34350 | 84 |
| 444 | 20240607 | 111600 | 2501551050 | 34350 | 34400 | 34450 | 34350 | 127 |
| 445 | 20240607 | 111500 | 2497180050 | 34450 | 34350 | 34450 | 34350 | 138 |
| 446 | 20240607 | 111400 | 2492432950 | 34450 | 34350 | 34450 | 34350 | 255 |
| 447 | 20240607 | 111300 | 2483662150 | 34350 | 34400 | 34450 | 34300 | 702 |
| 448 | 20240607 | 111200 | 2459556300 | 34350 | 34350 | 34450 | 34350 | 103 |
| 449 | 20240607 | 111100 | 2456012800 | 34450 | 34400 | 34450 | 34350 | 72 |
| 450 | 20240607 | 111000 | 2453535150 | 34400 | 34400 | 34450 | 34350 | 58 |
| 451 | 20240607 | 110900 | 2451540250 | 34400 | 34350 | 34450 | 34350 | 68 |
| 452 | 20240607 | 110800 | 2449199300 | 34400 | 34400 | 34400 | 34400 | 47 |
| 453 | 20240607 | 110700 | 2447582500 | 34400 | 34450 | 34450 | 34350 | 139 |
| 454 | 20240607 | 110600 | 2442800350 | 34450 | 34400 | 34450 | 34350 | 128 |
| 455 | 20240607 | 110500 | 2438396550 | 34350 | 34350 | 34450 | 34300 | 109 |
| 456 | 20240607 | 110400 | 2434648850 | 34450 | 34300 | 34450 | 34300 | 322 |
| 457 | 20240607 | 110300 | 2423561950 | 34350 | 34350 | 34450 | 34350 | 343 |
| 458 | 20240607 | 110200 | 2411772150 | 34400 | 34350 | 34400 | 34350 | 131 |
| 459 | 20240607 | 110100 | 2407269500 | 34350 | 34350 | 34400 | 34300 | 70 |
| 460 | 20240607 | 110000 | 2404863150 | 34400 | 34400 | 34450 | 34300 | 132 |
| 461 | 20240607 | 105900 | 2400324300 | 34400 | 34350 | 34400 | 34350 | 33 |
| 462 | 20240607 | 105800 | 2399189950 | 34300 | 34400 | 34450 | 34300 | 78 |
| 463 | 20240607 | 105700 | 2396506800 | 34400 | 34300 | 34400 | 34300 | 134 |
| 464 | 20240607 | 105600 | 2391903850 | 34300 | 34400 | 34400 | 34250 | 26 |
| 465 | 20240607 | 105500 | 2391011000 | 34400 | 34300 | 34400 | 34200 | 262 |
| 466 | 20240607 | 105400 | 2382028300 | 34250 | 34300 | 34400 | 34250 | 127 |
| 467 | 20240607 | 105300 | 2377665150 | 34300 | 34250 | 34300 | 34250 | 80 |
| 468 | 20240607 | 105200 | 2374921850 | 34200 | 34350 | 34400 | 34200 | 253 |
| 469 | 20240607 | 105100 | 2366239800 | 34300 | 34350 | 34400 | 34250 | 176 |
| 470 | 20240607 | 105000 | 2360194750 | 34300 | 34300 | 34400 | 34250 | 168 |
| 471 | 20240607 | 104900 | 2354433950 | 34300 | 34300 | 34350 | 34300 | 347 |
| 472 | 20240607 | 104800 | 2342531500 | 34350 | 34250 | 34400 | 34250 | 185 |
| 473 | 20240607 | 104700 | 2336176100 | 34300 | 34250 | 34300 | 34250 | 123 |
| 474 | 20240607 | 104600 | 2331959900 | 34350 | 34300 | 34350 | 34250 | 351 |
| 475 | 20240607 | 104500 | 2319921400 | 34350 | 34350 | 34350 | 34300 | 37 |
| 476 | 20240607 | 104400 | 2318650650 | 34300 | 34350 | 34350 | 34300 | 233 |
| 477 | 20240607 | 104300 | 2310652500 | 34350 | 34350 | 34400 | 34350 | 39 |
| 478 | 20240607 | 104200 | 2309312100 | 34350 | 34350 | 34400 | 34300 | 451 |
| 479 | 20240607 | 104100 | 2293810850 | 34400 | 34300 | 34400 | 34250 | 341 |
| 480 | 20240607 | 104000 | 2282108350 | 34350 | 34300 | 34350 | 34300 | 74 |
| 481 | 20240607 | 103900 | 2279568200 | 34300 | 34350 | 34350 | 34300 | 127 |
| 482 | 20240607 | 103800 | 2275210050 | 34400 | 34350 | 34400 | 34300 | 167 |
| 483 | 20240607 | 103700 | 2269470050 | 34400 | 34400 | 34450 | 34350 | 142 |
| 484 | 20240607 | 103600 | 2264586650 | 34400 | 34400 | 34450 | 34350 | 84 |
| 485 | 20240607 | 103500 | 2261697400 | 34400 | 34350 | 34400 | 34350 | 78 |
| 486 | 20240607 | 103400 | 2259014650 | 34450 | 34450 | 34450 | 34350 | 505 |
| 487 | 20240607 | 103300 | 2241622800 | 34450 | 34400 | 34450 | 34400 | 293 |
| 488 | 20240607 | 103200 | 2231538700 | 34350 | 34400 | 34400 | 34350 | 164 |
| 489 | 20240607 | 103100 | 2225902300 | 34400 | 34500 | 34500 | 34400 | 209 |
| 490 | 20240607 | 103000 | 2218697350 | 34500 | 34400 | 34500 | 34300 | 1780 |
| 491 | 20240607 | 102900 | 2157414800 | 34300 | 34350 | 34400 | 34300 | 225 |
| 492 | 20240607 | 102800 | 2149684100 | 34350 | 34200 | 34400 | 34200 | 1350 |
| 493 | 20240607 | 102700 | 2103491850 | 34250 | 34200 | 34350 | 34200 | 625 |
| 494 | 20240607 | 102600 | 2082091600 | 34250 | 34350 | 34350 | 34200 | 820 |
| 495 | 20240607 | 102500 | 2053977900 | 34350 | 34350 | 34400 | 34350 | 187 |
| 496 | 20240607 | 102400 | 2047552300 | 34400 | 34350 | 34400 | 34350 | 739 |
| 497 | 20240607 | 102300 | 2022156950 | 34400 | 34350 | 34400 | 34350 | 304 |
| 498 | 20240607 | 102200 | 2011705050 | 34400 | 34500 | 34500 | 34400 | 142 |
| 499 | 20240607 | 102100 | 2006812900 | 34550 | 34400 | 34550 | 34400 | 702 |
| 500 | 20240607 | 102000 | 1982602600 | 34400 | 34300 | 34500 | 34300 | 599 |
| 501 | 20240607 | 101900 | 1962029450 | 34350 | 34450 | 34450 | 34300 | 398 |
| 502 | 20240607 | 101800 | 1948367500 | 34300 | 34450 | 34500 | 34300 | 1333 |
| 503 | 20240607 | 101700 | 1902519850 | 34450 | 34400 | 34500 | 34400 | 841 |
| 504 | 20240607 | 101600 | 1873572400 | 34450 | 34500 | 34500 | 34400 | 906 |
| 505 | 20240607 | 101500 | 1842344200 | 34500 | 34550 | 34600 | 34500 | 159 |
| 506 | 20240607 | 101400 | 1836849200 | 34550 | 34550 | 34600 | 34550 | 689 |
| 507 | 20240607 | 101300 | 1813036750 | 34550 | 34550 | 34550 | 34500 | 470 |
| 508 | 20240607 | 101200 | 1796816100 | 34550 | 34450 | 34550 | 34450 | 924 |
| 509 | 20240607 | 101100 | 1764939400 | 34500 | 34450 | 34500 | 34400 | 281 |
| 510 | 20240607 | 101000 | 1755255150 | 34500 | 34400 | 34500 | 34400 | 393 |
| 511 | 20240607 | 100900 | 1741713600 | 34350 | 34450 | 34450 | 34350 | 415 |
| 512 | 20240607 | 100800 | 1727431750 | 34450 | 34450 | 34450 | 34350 | 87 |
| 513 | 20240607 | 100700 | 1724437500 | 34450 | 34400 | 34450 | 34400 | 158 |
| 514 | 20240607 | 100600 | 1719000550 | 34500 | 34500 | 34500 | 34400 | 1103 |
| 515 | 20240607 | 100500 | 1680984600 | 34500 | 34500 | 34550 | 34450 | 870 |
| 516 | 20240607 | 100400 | 1650939550 | 34500 | 34450 | 34500 | 34450 | 2909 |
| 517 | 20240607 | 100300 | 1550634100 | 34450 | 34300 | 34450 | 34300 | 3353 |
| 518 | 20240607 | 100200 | 1435398100 | 34300 | 34250 | 34300 | 34250 | 65 |
| 519 | 20240607 | 100100 | 1433170050 | 34200 | 34200 | 34300 | 34200 | 189 |
| 520 | 20240607 | 100000 | 1426697100 | 34200 | 34250 | 34300 | 34200 | 143 |
| 521 | 20240607 | 095900 | 1421800850 | 34250 | 34300 | 34350 | 34200 | 500 |
| 522 | 20240607 | 095800 | 1404657600 | 34300 | 34250 | 34350 | 34250 | 264 |
| 523 | 20240607 | 095700 | 1395605100 | 34200 | 34200 | 34300 | 34200 | 416 |
| 524 | 20240607 | 095600 | 1381366300 | 34200 | 34200 | 34300 | 34150 | 229 |
| 525 | 20240607 | 095500 | 1373530400 | 34300 | 34200 | 34300 | 34150 | 224 |
| 526 | 20240607 | 095400 | 1365863250 | 34200 | 34350 | 34350 | 34150 | 154 |
| 527 | 20240607 | 095300 | 1360592450 | 34200 | 34150 | 34350 | 34150 | 284 |
| 528 | 20240607 | 095200 | 1350868050 | 34200 | 34250 | 34350 | 34200 | 181 |
| 529 | 20240607 | 095100 | 1344664350 | 34200 | 34250 | 34250 | 34150 | 188 |
| 530 | 20240607 | 095000 | 1338234600 | 34250 | 34100 | 34300 | 34100 | 200 |
| 531 | 20240607 | 094900 | 1331396400 | 34100 | 34200 | 34200 | 34100 | 483 |
| 532 | 20240607 | 094800 | 1314895900 | 34350 | 34200 | 34350 | 34200 | 420 |
| 533 | 20240607 | 094700 | 1300507300 | 34350 | 34300 | 34350 | 34200 | 247 |
| 534 | 20240607 | 094600 | 1292047200 | 34200 | 34250 | 34350 | 34200 | 255 |
| 535 | 20240607 | 094500 | 1283305050 | 34250 | 34300 | 34300 | 34150 | 216 |
| 536 | 20240607 | 094400 | 1275913100 | 34300 | 34200 | 34300 | 34150 | 692 |
| 537 | 20240607 | 094300 | 1252223700 | 34200 | 34200 | 34250 | 34150 | 222 |
| 538 | 20240607 | 094200 | 1244631800 | 34150 | 34250 | 34250 | 34150 | 153 |
| 539 | 20240607 | 094100 | 1239400150 | 34200 | 34150 | 34300 | 34150 | 1438 |
| 540 | 20240607 | 094000 | 1190116400 | 34150 | 34150 | 34250 | 34150 | 182 |
| 541 | 20240607 | 093900 | 1183893500 | 34250 | 34150 | 34250 | 34150 | 323 |
| 542 | 20240607 | 093800 | 1172848800 | 34150 | 34150 | 34250 | 34150 | 144 |
| 543 | 20240607 | 093700 | 1167926900 | 34150 | 34200 | 34250 | 34150 | 282 |
| 544 | 20240607 | 093600 | 1158281600 | 34200 | 34250 | 34250 | 34200 | 191 |
| 545 | 20240607 | 093500 | 1151743900 | 34250 | 34200 | 34300 | 34150 | 1077 |
| 546 | 20240607 | 093400 | 1114879550 | 34200 | 34200 | 34250 | 34150 | 409 |
| 547 | 20240607 | 093300 | 1100886250 | 34150 | 34200 | 34300 | 34150 | 937 |
| 548 | 20240607 | 093200 | 1068820650 | 34250 | 34200 | 34250 | 34200 | 362 |
| 549 | 20240607 | 093100 | 1056437450 | 34200 | 34200 | 34200 | 34150 | 591 |
| 550 | 20240607 | 093000 | 1036232800 | 34200 | 34200 | 34250 | 34150 | 364 |
| 551 | 20240607 | 092900 | 1023782850 | 34200 | 34200 | 34300 | 34150 | 849 |
| 552 | 20240607 | 092800 | 994720450 | 34200 | 34150 | 34250 | 34100 | 167 |
| 553 | 20240607 | 092700 | 989017450 | 34250 | 34150 | 34250 | 34100 | 194 |
| 554 | 20240607 | 092600 | 982391550 | 34100 | 34150 | 34200 | 34100 | 506 |
| 555 | 20240607 | 092500 | 965118900 | 34150 | 34200 | 34300 | 34150 | 671 |
| 556 | 20240607 | 092400 | 942168800 | 34300 | 34150 | 34350 | 34150 | 179 |
| 557 | 20240607 | 092300 | 936041500 | 34200 | 34150 | 34400 | 34150 | 2106 |
| 558 | 20240607 | 092200 | 863919850 | 34200 | 34300 | 34350 | 34200 | 1500 |
| 559 | 20240607 | 092100 | 812548950 | 34350 | 34350 | 34350 | 34300 | 463 |
| 560 | 20240607 | 092000 | 796663000 | 34300 | 34350 | 34400 | 34250 | 1609 |
| 561 | 20240607 | 091900 | 741400250 | 34350 | 34350 | 34350 | 34250 | 261 |
| 562 | 20240607 | 091800 | 732445300 | 34300 | 34250 | 34300 | 34200 | 1283 |
| 563 | 20240607 | 091700 | 688471350 | 34250 | 34250 | 34300 | 34200 | 566 |
| 564 | 20240607 | 091600 | 669086800 | 34300 | 34050 | 34300 | 34050 | 1665 |
| 565 | 20240607 | 091500 | 612227000 | 34050 | 34100 | 34150 | 34050 | 1168 |
| 566 | 20240607 | 091400 | 572372400 | 34100 | 33950 | 34100 | 33900 | 500 |
| 567 | 20240607 | 091300 | 555376700 | 33900 | 33850 | 34050 | 33850 | 919 |
| 568 | 20240607 | 091200 | 524144600 | 33950 | 33850 | 34000 | 33800 | 898 |
| 569 | 20240607 | 091100 | 493690350 | 33850 | 33900 | 33950 | 33800 | 815 |
| 570 | 20240607 | 091000 | 466095700 | 33900 | 33850 | 33950 | 33850 | 111 |
| 571 | 20240607 | 090900 | 462332600 | 33900 | 33800 | 33950 | 33750 | 1186 |
| 572 | 20240607 | 090800 | 422191750 | 33800 | 33800 | 33850 | 33750 | 324 |
| 573 | 20240607 | 090700 | 411245600 | 33800 | 33950 | 34200 | 33750 | 2536 |
| 574 | 20240607 | 090600 | 325005700 | 33950 | 33900 | 34000 | 33850 | 436 |
| 575 | 20240607 | 090500 | 310207950 | 33950 | 33700 | 33950 | 33700 | 318 |
| 576 | 20240607 | 090400 | 299453100 | 33650 | 33650 | 33850 | 33500 | 763 |
| 577 | 20240607 | 090300 | 273823500 | 33650 | 33500 | 33750 | 33500 | 1270 |
| 578 | 20240607 | 090200 | 231221100 | 33550 | 33850 | 34000 | 33500 | 1654 |
| 579 | 20240607 | 090100 | 175399750 | 33850 | 33850 | 34000 | 33700 | 3776 |
| 580 | 20240607 | 090000 | 47761150 | 33700 | 33700 | 33850 | 33700 | 1417 |