32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 184600 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 24032 |
| 3 | 20240613 | 184500 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 4 | 20240613 | 184400 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 5 | 20240613 | 184300 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 6 | 20240613 | 184200 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 7 | 20240613 | 184100 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 8 | 20240613 | 184000 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 9 | 20240613 | 183900 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 10 | 20240613 | 183800 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 11 | 20240613 | 183700 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 12 | 20240613 | 183600 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 13 | 20240613 | 183500 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 14 | 20240613 | 183400 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 15 | 20240613 | 183300 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 16 | 20240613 | 183200 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 17 | 20240613 | 183100 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 18 | 20240613 | 183000 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 19 | 20240613 | 182900 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 20 | 20240613 | 182800 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 21 | 20240613 | 182700 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 22 | 20240613 | 182600 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 23 | 20240613 | 182500 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 24 | 20240613 | 182400 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 25 | 20240613 | 182300 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 26 | 20240613 | 182200 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 27 | 20240613 | 182100 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 28 | 20240613 | 182000 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 29 | 20240613 | 181900 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 30 | 20240613 | 181800 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 31 | 20240613 | 181700 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 32 | 20240613 | 181600 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 24032 |
| 33 | 20240613 | 181500 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 34 | 20240613 | 181400 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 35 | 20240613 | 181300 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 36 | 20240613 | 181200 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 37 | 20240613 | 181100 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 38 | 20240613 | 181000 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 39 | 20240613 | 180900 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 40 | 20240613 | 180800 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 41 | 20240613 | 180700 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 42 | 20240613 | 180600 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 43 | 20240613 | 180500 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 44 | 20240613 | 180400 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 45 | 20240613 | 180300 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 46 | 20240613 | 180200 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 47 | 20240613 | 180100 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 48 | 20240613 | 180000 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 49 | 20240613 | 175900 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 50 | 20240613 | 175800 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 51 | 20240613 | 175700 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 52 | 20240613 | 175600 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 53 | 20240613 | 175500 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 54 | 20240613 | 175400 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 55 | 20240613 | 175300 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 56 | 20240613 | 175200 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 57 | 20240613 | 175100 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 58 | 20240613 | 175000 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 59 | 20240613 | 174900 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 60 | 20240613 | 174800 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 61 | 20240613 | 174700 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 62 | 20240613 | 174600 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 24032 |
| 63 | 20240613 | 174500 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 64 | 20240613 | 174400 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 65 | 20240613 | 174300 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 66 | 20240613 | 174200 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 67 | 20240613 | 174100 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 68 | 20240613 | 174000 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 69 | 20240613 | 173900 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 70 | 20240613 | 173800 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 71 | 20240613 | 173700 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 72 | 20240613 | 173600 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 73 | 20240613 | 173500 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 74 | 20240613 | 173400 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 75 | 20240613 | 173300 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 76 | 20240613 | 173200 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 77 | 20240613 | 173100 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 78 | 20240613 | 173000 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 79 | 20240613 | 172900 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 80 | 20240613 | 172800 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 81 | 20240613 | 172700 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 82 | 20240613 | 172600 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 83 | 20240613 | 172500 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 84 | 20240613 | 172400 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 85 | 20240613 | 172300 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 86 | 20240613 | 172200 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 87 | 20240613 | 172100 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 88 | 20240613 | 172000 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 89 | 20240613 | 171900 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 90 | 20240613 | 171800 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 91 | 20240613 | 171700 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 92 | 20240613 | 171600 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 24032 |
| 93 | 20240613 | 171500 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 94 | 20240613 | 171400 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 95 | 20240613 | 171300 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 96 | 20240613 | 171200 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 97 | 20240613 | 171100 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 98 | 20240613 | 171000 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 99 | 20240613 | 170900 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 100 | 20240613 | 170800 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 101 | 20240613 | 170700 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 102 | 20240613 | 170600 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 103 | 20240613 | 170500 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 104 | 20240613 | 170400 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 105 | 20240613 | 170300 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 106 | 20240613 | 170200 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 107 | 20240613 | 170100 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 108 | 20240613 | 170000 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 109 | 20240613 | 165900 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 110 | 20240613 | 165800 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 111 | 20240613 | 165700 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 112 | 20240613 | 165600 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 113 | 20240613 | 165500 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 114 | 20240613 | 165400 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 115 | 20240613 | 165300 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 116 | 20240613 | 165200 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 117 | 20240613 | 165100 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 118 | 20240613 | 165000 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 119 | 20240613 | 164900 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 120 | 20240613 | 164800 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 121 | 20240613 | 164700 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 122 | 20240613 | 164600 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 24032 |
| 123 | 20240613 | 164500 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 124 | 20240613 | 164400 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 125 | 20240613 | 164300 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 126 | 20240613 | 164200 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 127 | 20240613 | 164100 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 128 | 20240613 | 164000 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 129 | 20240613 | 163900 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 130 | 20240613 | 163800 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 131 | 20240613 | 163700 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 132 | 20240613 | 163600 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 133 | 20240613 | 163500 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 134 | 20240613 | 163400 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 135 | 20240613 | 163300 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 136 | 20240613 | 163200 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 137 | 20240613 | 163100 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 138 | 20240613 | 163000 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 139 | 20240613 | 162900 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 140 | 20240613 | 162800 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 141 | 20240613 | 162700 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 142 | 20240613 | 162600 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 143 | 20240613 | 162500 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 144 | 20240613 | 162400 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 145 | 20240613 | 162300 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 146 | 20240613 | 162200 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 147 | 20240613 | 162100 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 148 | 20240613 | 162000 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 149 | 20240613 | 161900 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 150 | 20240613 | 161800 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 151 | 20240613 | 161700 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 152 | 20240613 | 161600 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 24032 |
| 153 | 20240613 | 161500 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 154 | 20240613 | 161400 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 155 | 20240613 | 161300 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 156 | 20240613 | 161200 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 157 | 20240613 | 161100 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 158 | 20240613 | 161000 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 159 | 20240613 | 160900 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 160 | 20240613 | 160800 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 161 | 20240613 | 160700 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 162 | 20240613 | 160600 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 163 | 20240613 | 160500 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 164 | 20240613 | 160400 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 165 | 20240613 | 160300 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 166 | 20240613 | 160200 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 167 | 20240613 | 160100 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 168 | 20240613 | 160000 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 169 | 20240613 | 155900 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 170 | 20240613 | 155800 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 171 | 20240613 | 155700 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 172 | 20240613 | 155600 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 173 | 20240613 | 155500 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 174 | 20240613 | 155400 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 175 | 20240613 | 155300 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 176 | 20240613 | 155200 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 177 | 20240613 | 155100 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 178 | 20240613 | 155000 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 179 | 20240613 | 154900 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 180 | 20240613 | 154800 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 181 | 20240613 | 154700 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 182 | 20240613 | 154600 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 24032 |
| 183 | 20240613 | 154500 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 184 | 20240613 | 154400 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 185 | 20240613 | 154300 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 186 | 20240613 | 154200 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 187 | 20240613 | 154100 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 188 | 20240613 | 154000 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 189 | 20240613 | 153900 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 190 | 20240613 | 153800 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 191 | 20240613 | 153700 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 192 | 20240613 | 153600 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 193 | 20240613 | 153500 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 194 | 20240613 | 153400 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 195 | 20240613 | 153300 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 196 | 20240613 | 153200 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 197 | 20240613 | 153100 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 198 | 20240613 | 153000 | 15625893950 | 41150 | 41150 | 41150 | 41150 | 24032 |
| 199 | 20240613 | 152900 | 14636977150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 200 | 20240613 | 152800 | 14636977150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 201 | 20240613 | 152700 | 14636977150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 202 | 20240613 | 152600 | 14636977150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 203 | 20240613 | 152500 | 14636977150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 204 | 20240613 | 152400 | 14636977150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 205 | 20240613 | 152300 | 14636977150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 206 | 20240613 | 152200 | 14636977150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 207 | 20240613 | 152100 | 14636977150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 208 | 20240613 | 152000 | 14636977150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 209 | 20240613 | 151900 | 14636977150 | 41500 | 41350 | 41500 | 41250 | 226 |
| 210 | 20240613 | 151800 | 14627628800 | 41350 | 41250 | 41350 | 41250 | 798 |
| 211 | 20240613 | 151700 | 14594678150 | 41300 | 41250 | 41300 | 41150 | 3633 |
| 212 | 20240613 | 151600 | 14445128700 | 41300 | 41300 | 41400 | 41200 | 2171 |
| 213 | 20240613 | 151500 | 14355547000 | 41250 | 41300 | 41350 | 41250 | 1586 |
| 214 | 20240613 | 151400 | 14290043650 | 41300 | 41350 | 41350 | 41300 | 865 |
| 215 | 20240613 | 151300 | 14254315450 | 41300 | 41350 | 41400 | 41300 | 853 |
| 216 | 20240613 | 151200 | 14219065300 | 41350 | 41350 | 41350 | 41300 | 1541 |
| 217 | 20240613 | 151100 | 14155371850 | 41350 | 41350 | 41350 | 41300 | 787 |
| 218 | 20240613 | 151000 | 14122867250 | 41300 | 41350 | 41400 | 41300 | 1183 |
| 219 | 20240613 | 150900 | 14073974000 | 41350 | 41300 | 41400 | 41300 | 990 |
| 220 | 20240613 | 150800 | 14033054050 | 41350 | 41300 | 41350 | 41300 | 748 |
| 221 | 20240613 | 150700 | 14002132050 | 41350 | 41400 | 41450 | 41350 | 1960 |
| 222 | 20240613 | 150600 | 13921020350 | 41400 | 41400 | 41450 | 41400 | 972 |
| 223 | 20240613 | 150500 | 13880768350 | 41400 | 41350 | 41450 | 41300 | 1911 |
| 224 | 20240613 | 150400 | 13801742900 | 41400 | 41400 | 41450 | 41350 | 1305 |
| 225 | 20240613 | 150300 | 13747766100 | 41400 | 41450 | 41450 | 41400 | 642 |
| 226 | 20240613 | 150200 | 13721178250 | 41450 | 41450 | 41500 | 41400 | 1005 |
| 227 | 20240613 | 150100 | 13679544100 | 41450 | 41450 | 41500 | 41400 | 823 |
| 228 | 20240613 | 150000 | 13645431300 | 41450 | 41600 | 41650 | 41450 | 965 |
| 229 | 20240613 | 145900 | 13605325850 | 41650 | 41650 | 41650 | 41500 | 4536 |
| 230 | 20240613 | 145800 | 13416659350 | 41600 | 41650 | 41650 | 41600 | 1181 |
| 231 | 20240613 | 145700 | 13367509700 | 41650 | 41600 | 41650 | 41600 | 711 |
| 232 | 20240613 | 145600 | 13337927050 | 41650 | 41700 | 41700 | 41600 | 660 |
| 233 | 20240613 | 145500 | 13310449750 | 41650 | 41650 | 41700 | 41650 | 822 |
| 234 | 20240613 | 145400 | 13276213150 | 41650 | 41650 | 41700 | 41650 | 509 |
| 235 | 20240613 | 145300 | 13255011900 | 41700 | 41700 | 41700 | 41650 | 123 |
| 236 | 20240613 | 145200 | 13249883100 | 41700 | 41700 | 41700 | 41650 | 137 |
| 237 | 20240613 | 145100 | 13244170800 | 41700 | 41650 | 41700 | 41650 | 239 |
| 238 | 20240613 | 145000 | 13234208650 | 41650 | 41700 | 41700 | 41650 | 185 |
| 239 | 20240613 | 144900 | 13226494500 | 41700 | 41600 | 41700 | 41600 | 494 |
| 240 | 20240613 | 144800 | 13205919850 | 41650 | 41600 | 41650 | 41600 | 664 |
| 241 | 20240613 | 144700 | 13178266150 | 41600 | 41600 | 41650 | 41600 | 2531 |
| 242 | 20240613 | 144600 | 13072974800 | 41650 | 41700 | 41700 | 41600 | 2560 |
| 243 | 20240613 | 144500 | 12966468150 | 41700 | 41650 | 41700 | 41650 | 341 |
| 244 | 20240613 | 144400 | 12952255500 | 41650 | 41700 | 41700 | 41650 | 121 |
| 245 | 20240613 | 144300 | 12947211300 | 41600 | 41650 | 41700 | 41600 | 267 |
| 246 | 20240613 | 144200 | 12936089500 | 41650 | 41650 | 41650 | 41600 | 182 |
| 247 | 20240613 | 144100 | 12928509700 | 41650 | 41550 | 41650 | 41550 | 354 |
| 248 | 20240613 | 144000 | 12913774150 | 41600 | 41450 | 41600 | 41450 | 738 |
| 249 | 20240613 | 143900 | 12883123900 | 41500 | 41450 | 41500 | 41450 | 249 |
| 250 | 20240613 | 143800 | 12872799450 | 41450 | 41450 | 41500 | 41450 | 156 |
| 251 | 20240613 | 143700 | 12866326950 | 41450 | 41450 | 41500 | 41450 | 289 |
| 252 | 20240613 | 143600 | 12854341750 | 41500 | 41450 | 41500 | 41400 | 837 |
| 253 | 20240613 | 143500 | 12819649300 | 41450 | 41400 | 41450 | 41400 | 317 |
| 254 | 20240613 | 143400 | 12806521100 | 41450 | 41400 | 41450 | 41400 | 75 |
| 255 | 20240613 | 143300 | 12803413250 | 41400 | 41450 | 41500 | 41400 | 1340 |
| 256 | 20240613 | 143200 | 12747885900 | 41500 | 41450 | 41500 | 41450 | 178 |
| 257 | 20240613 | 143100 | 12740505400 | 41450 | 41500 | 41500 | 41450 | 79 |
| 258 | 20240613 | 143000 | 12737230000 | 41500 | 41550 | 41600 | 41450 | 1419 |
| 259 | 20240613 | 142900 | 12678337300 | 41600 | 41600 | 41600 | 41500 | 1020 |
| 260 | 20240613 | 142800 | 12635949050 | 41600 | 41550 | 41600 | 41550 | 35 |
| 261 | 20240613 | 142700 | 12634493450 | 41550 | 41500 | 41600 | 41500 | 211 |
| 262 | 20240613 | 142600 | 12625730500 | 41550 | 41550 | 41550 | 41500 | 123 |
| 263 | 20240613 | 142500 | 12620623450 | 41550 | 41500 | 41600 | 41500 | 387 |
| 264 | 20240613 | 142400 | 12604545200 | 41500 | 41700 | 41700 | 41500 | 2119 |
| 265 | 20240613 | 142300 | 12516477900 | 41650 | 41650 | 41700 | 41600 | 587 |
| 266 | 20240613 | 142200 | 12492036900 | 41600 | 41600 | 41650 | 41600 | 332 |
| 267 | 20240613 | 142100 | 12478211450 | 41600 | 41550 | 41650 | 41550 | 208 |
| 268 | 20240613 | 142000 | 12469558900 | 41550 | 41700 | 41700 | 41550 | 261 |
| 269 | 20240613 | 141900 | 12458701300 | 41700 | 41550 | 41700 | 41550 | 243 |
| 270 | 20240613 | 141800 | 12448588100 | 41550 | 41600 | 41600 | 41550 | 295 |
| 271 | 20240613 | 141700 | 12436317300 | 41550 | 41600 | 41600 | 41550 | 141 |
| 272 | 20240613 | 141600 | 12430453850 | 41600 | 41550 | 41650 | 41550 | 252 |
| 273 | 20240613 | 141500 | 12419972800 | 41550 | 41650 | 41650 | 41550 | 982 |
| 274 | 20240613 | 141400 | 12379115600 | 41600 | 41750 | 41750 | 41600 | 156 |
| 275 | 20240613 | 141300 | 12372609950 | 41750 | 41700 | 41750 | 41700 | 162 |
| 276 | 20240613 | 141200 | 12365852950 | 41700 | 41650 | 41750 | 41650 | 163 |
| 277 | 20240613 | 141100 | 12359055000 | 41650 | 41700 | 41700 | 41650 | 219 |
| 278 | 20240613 | 141000 | 12349928000 | 41700 | 41700 | 41700 | 41650 | 220 |
| 279 | 20240613 | 140900 | 12340757950 | 41700 | 41550 | 41700 | 41550 | 4876 |
| 280 | 20240613 | 140800 | 12137909350 | 41600 | 41550 | 41600 | 41550 | 32 |
| 281 | 20240613 | 140700 | 12136579450 | 41600 | 41600 | 41600 | 41550 | 515 |
| 282 | 20240613 | 140600 | 12115177950 | 41550 | 41700 | 41700 | 41550 | 759 |
| 283 | 20240613 | 140500 | 12083569700 | 41700 | 41650 | 41700 | 41650 | 64 |
| 284 | 20240613 | 140400 | 12080903950 | 41700 | 41650 | 41700 | 41600 | 70 |
| 285 | 20240613 | 140300 | 12077986150 | 41650 | 41650 | 41700 | 41600 | 57 |
| 286 | 20240613 | 140200 | 12075612200 | 41650 | 41700 | 41700 | 41550 | 93 |
| 287 | 20240613 | 140100 | 12071743300 | 41700 | 41600 | 41700 | 41550 | 762 |
| 288 | 20240613 | 140000 | 12040031400 | 41600 | 41600 | 41650 | 41550 | 3982 |
| 289 | 20240613 | 135900 | 11874381500 | 41550 | 41650 | 41650 | 41550 | 1442 |
| 290 | 20240613 | 135800 | 11814382000 | 41700 | 41650 | 41700 | 41650 | 604 |
| 291 | 20240613 | 135700 | 11789198600 | 41650 | 41650 | 41700 | 41650 | 33 |
| 292 | 20240613 | 135600 | 11787823150 | 41700 | 41650 | 41700 | 41650 | 33 |
| 293 | 20240613 | 135500 | 11786447600 | 41650 | 41700 | 41750 | 41650 | 196 |
| 294 | 20240613 | 135400 | 11778278100 | 41700 | 41650 | 41750 | 41650 | 153 |
| 295 | 20240613 | 135300 | 11771898550 | 41700 | 41650 | 41700 | 41650 | 38 |
| 296 | 20240613 | 135200 | 11770314450 | 41650 | 41700 | 41750 | 41650 | 214 |
| 297 | 20240613 | 135100 | 11761388700 | 41700 | 41750 | 41800 | 41700 | 361 |
| 298 | 20240613 | 135000 | 11746314800 | 41800 | 41750 | 41800 | 41750 | 70 |
| 299 | 20240613 | 134900 | 11743389400 | 41750 | 41750 | 41800 | 41700 | 301 |
| 300 | 20240613 | 134800 | 11730818300 | 41750 | 41600 | 41750 | 41600 | 482 |
| 301 | 20240613 | 134700 | 11710736000 | 41600 | 41600 | 41650 | 41550 | 996 |
| 302 | 20240613 | 134600 | 11669307400 | 41600 | 41550 | 41600 | 41550 | 147 |
| 303 | 20240613 | 134500 | 11663193600 | 41550 | 41550 | 41600 | 41550 | 515 |
| 304 | 20240613 | 134400 | 11641778750 | 41550 | 41650 | 41750 | 41550 | 1584 |
| 305 | 20240613 | 134300 | 11575868000 | 41650 | 41700 | 41800 | 41650 | 934 |
| 306 | 20240613 | 134200 | 11536915150 | 41650 | 41700 | 41700 | 41650 | 1033 |
| 307 | 20240613 | 134100 | 11493862500 | 41650 | 41650 | 41700 | 41650 | 151 |
| 308 | 20240613 | 134000 | 11487568750 | 41650 | 41650 | 41700 | 41650 | 215 |
| 309 | 20240613 | 133900 | 11478611350 | 41650 | 41700 | 41750 | 41650 | 44 |
| 310 | 20240613 | 133800 | 11476776400 | 41700 | 41650 | 41750 | 41650 | 421 |
| 311 | 20240613 | 133700 | 11459237150 | 41650 | 41700 | 41750 | 41650 | 39 |
| 312 | 20240613 | 133600 | 11457610350 | 41650 | 41750 | 41750 | 41650 | 164 |
| 313 | 20240613 | 133500 | 11450776100 | 41750 | 41650 | 41750 | 41650 | 1219 |
| 314 | 20240613 | 133400 | 11399942650 | 41650 | 41700 | 41700 | 41650 | 204 |
| 315 | 20240613 | 133300 | 11391436150 | 41700 | 41750 | 41750 | 41700 | 7 |
| 316 | 20240613 | 133200 | 11391144100 | 41750 | 41650 | 41750 | 41650 | 1003 |
| 317 | 20240613 | 133100 | 11349296100 | 41650 | 41700 | 41700 | 41600 | 277 |
| 318 | 20240613 | 133000 | 11337754500 | 41650 | 41700 | 41700 | 41650 | 696 |
| 319 | 20240613 | 132900 | 11308749600 | 41700 | 41750 | 41800 | 41700 | 1357 |
| 320 | 20240613 | 132800 | 11252140400 | 41800 | 41850 | 41850 | 41750 | 587 |
| 321 | 20240613 | 132700 | 11227622900 | 41800 | 41800 | 41850 | 41800 | 450 |
| 322 | 20240613 | 132600 | 11208805100 | 41800 | 41850 | 41900 | 41800 | 318 |
| 323 | 20240613 | 132500 | 11195496900 | 41850 | 41850 | 41900 | 41850 | 331 |
| 324 | 20240613 | 132400 | 11181642900 | 41950 | 41850 | 41950 | 41800 | 539 |
| 325 | 20240613 | 132300 | 11159063250 | 41850 | 41900 | 41900 | 41850 | 691 |
| 326 | 20240613 | 132200 | 11130134300 | 41900 | 41950 | 41950 | 41900 | 243 |
| 327 | 20240613 | 132100 | 11119950800 | 41950 | 42000 | 42050 | 41900 | 2086 |
| 328 | 20240613 | 132000 | 11032421750 | 42000 | 42150 | 42150 | 42000 | 5886 |
| 329 | 20240613 | 131900 | 10784628450 | 42100 | 42100 | 42150 | 42100 | 52 |
| 330 | 20240613 | 131800 | 10782437350 | 42150 | 42150 | 42150 | 42100 | 1328 |
| 331 | 20240613 | 131700 | 10726468000 | 42150 | 42150 | 42200 | 42150 | 193 |
| 332 | 20240613 | 131600 | 10718325150 | 42200 | 42150 | 42200 | 42150 | 410 |
| 333 | 20240613 | 131500 | 10701041900 | 42150 | 42200 | 42200 | 42150 | 315 |
| 334 | 20240613 | 131400 | 10687751950 | 42200 | 42200 | 42200 | 42150 | 324 |
| 335 | 20240613 | 131300 | 10674079300 | 42150 | 42200 | 42250 | 42150 | 366 |
| 336 | 20240613 | 131200 | 10658633400 | 42200 | 42200 | 42250 | 42200 | 806 |
| 337 | 20240613 | 131100 | 10624618300 | 42200 | 42150 | 42250 | 42150 | 596 |
| 338 | 20240613 | 131000 | 10599465950 | 42150 | 42250 | 42250 | 42150 | 314 |
| 339 | 20240613 | 130900 | 10586211650 | 42150 | 42150 | 42250 | 42150 | 663 |
| 340 | 20240613 | 130800 | 10558232800 | 42200 | 42150 | 42200 | 42150 | 41 |
| 341 | 20240613 | 130700 | 10556504350 | 42150 | 42150 | 42200 | 42150 | 615 |
| 342 | 20240613 | 130600 | 10530565850 | 42150 | 42000 | 42200 | 41950 | 5562 |
| 343 | 20240613 | 130500 | 10296565550 | 42000 | 41950 | 42000 | 41950 | 993 |
| 344 | 20240613 | 130400 | 10254868450 | 42000 | 42050 | 42050 | 42000 | 2520 |
| 345 | 20240613 | 130300 | 10149027950 | 42050 | 42050 | 42050 | 42000 | 19 |
| 346 | 20240613 | 130200 | 10148229300 | 42000 | 42000 | 42050 | 42000 | 78 |
| 347 | 20240613 | 130100 | 10144950950 | 42000 | 42000 | 42050 | 42000 | 132 |
| 348 | 20240613 | 130000 | 10139401950 | 42000 | 42050 | 42050 | 42000 | 288 |
| 349 | 20240613 | 125900 | 10127302350 | 42000 | 42050 | 42050 | 42000 | 645 |
| 350 | 20240613 | 125800 | 10100205850 | 42000 | 42000 | 42050 | 42000 | 40 |
| 351 | 20240613 | 125700 | 10098524200 | 42000 | 42050 | 42050 | 42000 | 97 |
| 352 | 20240613 | 125600 | 10094447800 | 42050 | 42050 | 42050 | 42000 | 231 |
| 353 | 20240613 | 125500 | 10084738550 | 42000 | 42000 | 42050 | 42000 | 513 |
| 354 | 20240613 | 125400 | 10063192450 | 42000 | 42050 | 42050 | 42000 | 44 |
| 355 | 20240613 | 125300 | 10061344350 | 42050 | 42050 | 42050 | 42000 | 282 |
| 356 | 20240613 | 125200 | 10049498600 | 42050 | 42000 | 42050 | 42000 | 964 |
| 357 | 20240613 | 125100 | 10009010200 | 42050 | 42000 | 42050 | 42000 | 120 |
| 358 | 20240613 | 125000 | 10003969450 | 42000 | 42050 | 42050 | 42000 | 33 |
| 359 | 20240613 | 124900 | 10002583000 | 42050 | 42000 | 42050 | 42000 | 1297 |
| 360 | 20240613 | 124800 | 9948105700 | 42050 | 42000 | 42050 | 42000 | 426 |
| 361 | 20240613 | 124700 | 9930212050 | 42000 | 42050 | 42050 | 42000 | 13 |
| 362 | 20240613 | 124600 | 9929665600 | 42000 | 42000 | 42050 | 42000 | 166 |
| 363 | 20240613 | 124500 | 9922686200 | 42000 | 42000 | 42050 | 42000 | 26 |
| 364 | 20240613 | 124400 | 9921594000 | 42000 | 42050 | 42050 | 42000 | 4 |
| 365 | 20240613 | 124300 | 9921425900 | 42050 | 42000 | 42050 | 42000 | 234 |
| 366 | 20240613 | 124200 | 9911596300 | 42000 | 42000 | 42000 | 41950 | 112 |
| 367 | 20240613 | 124100 | 9906893600 | 42000 | 41950 | 42050 | 41950 | 601 |
| 368 | 20240613 | 124000 | 9881652500 | 41950 | 42000 | 42050 | 41950 | 337 |
| 369 | 20240613 | 123900 | 9867498550 | 41950 | 41950 | 42000 | 41950 | 157 |
| 370 | 20240613 | 123800 | 9860905000 | 42000 | 42000 | 42050 | 42000 | 879 |
| 371 | 20240613 | 123700 | 9823986750 | 42000 | 42100 | 42100 | 42000 | 91 |
| 372 | 20240613 | 123600 | 9820161250 | 42100 | 42000 | 42100 | 41950 | 287 |
| 373 | 20240613 | 123500 | 9808095750 | 42000 | 41950 | 42050 | 41950 | 316 |
| 374 | 20240613 | 123400 | 9794824700 | 42000 | 42050 | 42100 | 42000 | 1709 |
| 375 | 20240613 | 123300 | 9723042400 | 42050 | 42050 | 42100 | 42050 | 355 |
| 376 | 20240613 | 123200 | 9708112600 | 42050 | 42050 | 42050 | 42000 | 1174 |
| 377 | 20240613 | 123100 | 9658745950 | 42000 | 42050 | 42100 | 42000 | 446 |
| 378 | 20240613 | 123000 | 9639991500 | 42050 | 42050 | 42050 | 42000 | 469 |
| 379 | 20240613 | 122900 | 9620272300 | 42000 | 42050 | 42050 | 42000 | 236 |
| 380 | 20240613 | 122800 | 9610348850 | 42050 | 42050 | 42050 | 42000 | 1081 |
| 381 | 20240613 | 122700 | 9564944600 | 42050 | 42050 | 42050 | 42000 | 140 |
| 382 | 20240613 | 122600 | 9559058300 | 42050 | 42000 | 42050 | 42000 | 23 |
| 383 | 20240613 | 122500 | 9558091350 | 42050 | 42000 | 42050 | 42000 | 133 |
| 384 | 20240613 | 122400 | 9552504550 | 42000 | 42000 | 42050 | 42000 | 946 |
| 385 | 20240613 | 122300 | 9512745750 | 42050 | 42050 | 42050 | 42000 | 128 |
| 386 | 20240613 | 122200 | 9507364650 | 42050 | 42050 | 42100 | 42000 | 448 |
| 387 | 20240613 | 122100 | 9488522800 | 42050 | 42000 | 42050 | 42000 | 595 |
| 388 | 20240613 | 122000 | 9463505550 | 42000 | 42000 | 42050 | 42000 | 851 |
| 389 | 20240613 | 121900 | 9427761400 | 42000 | 42000 | 42050 | 42000 | 52 |
| 390 | 20240613 | 121800 | 9425575300 | 42000 | 42000 | 42100 | 42000 | 63 |
| 391 | 20240613 | 121700 | 9422926300 | 42050 | 42000 | 42100 | 42000 | 619 |
| 392 | 20240613 | 121600 | 9396895800 | 42000 | 42000 | 42050 | 42000 | 187 |
| 393 | 20240613 | 121500 | 9389040850 | 42000 | 41950 | 42050 | 41950 | 41 |
| 394 | 20240613 | 121400 | 9387318950 | 42000 | 42050 | 42050 | 41950 | 80 |
| 395 | 20240613 | 121300 | 9383958000 | 42000 | 41900 | 42000 | 41900 | 752 |
| 396 | 20240613 | 121200 | 9352404900 | 41900 | 41950 | 41950 | 41900 | 221 |
| 397 | 20240613 | 121100 | 9343134000 | 41900 | 41900 | 41950 | 41900 | 202 |
| 398 | 20240613 | 121000 | 9334663550 | 41900 | 41900 | 41950 | 41850 | 2345 |
| 399 | 20240613 | 120900 | 9236507300 | 41900 | 41950 | 41950 | 41850 | 174 |
| 400 | 20240613 | 120800 | 9229209000 | 41950 | 41950 | 41950 | 41900 | 1909 |
| 401 | 20240613 | 120700 | 9149209750 | 41950 | 41950 | 42000 | 41900 | 108 |
| 402 | 20240613 | 120600 | 9144678150 | 41950 | 42000 | 42050 | 41950 | 1143 |
| 403 | 20240613 | 120500 | 9096704750 | 42000 | 42050 | 42050 | 42000 | 771 |
| 404 | 20240613 | 120400 | 9064317400 | 42050 | 42000 | 42050 | 42000 | 259 |
| 405 | 20240613 | 120300 | 9053427350 | 41950 | 42100 | 42100 | 41950 | 1309 |
| 406 | 20240613 | 120200 | 8998443200 | 42050 | 42100 | 42100 | 42050 | 346 |
| 407 | 20240613 | 120100 | 8983893750 | 42100 | 42100 | 42150 | 42050 | 1667 |
| 408 | 20240613 | 120000 | 8913708900 | 42050 | 42050 | 42100 | 42000 | 477 |
| 409 | 20240613 | 115900 | 8893652050 | 42000 | 42050 | 42050 | 42000 | 41 |
| 410 | 20240613 | 115800 | 8891928550 | 42050 | 41950 | 42050 | 41950 | 369 |
| 411 | 20240613 | 115700 | 8876429750 | 41950 | 42000 | 42050 | 41950 | 260 |
| 412 | 20240613 | 115600 | 8865508900 | 41950 | 42000 | 42000 | 41950 | 429 |
| 413 | 20240613 | 115500 | 8847491450 | 42000 | 41850 | 42000 | 41850 | 361 |
| 414 | 20240613 | 115400 | 8832347900 | 41900 | 41950 | 42000 | 41750 | 2295 |
| 415 | 20240613 | 115300 | 8736259900 | 42000 | 41950 | 42000 | 41900 | 1122 |
| 416 | 20240613 | 115200 | 8689190700 | 42000 | 42050 | 42050 | 42000 | 1173 |
| 417 | 20240613 | 115100 | 8639917650 | 42050 | 42100 | 42100 | 42050 | 835 |
| 418 | 20240613 | 115000 | 8604797450 | 42050 | 42050 | 42050 | 42000 | 1514 |
| 419 | 20240613 | 114900 | 8541136250 | 42050 | 41950 | 42050 | 41950 | 290 |
| 420 | 20240613 | 114800 | 8528956200 | 42000 | 42000 | 42050 | 41950 | 511 |
| 421 | 20240613 | 114700 | 8507489850 | 42000 | 42000 | 42050 | 41950 | 1015 |
| 422 | 20240613 | 114600 | 8464859300 | 42000 | 42050 | 42050 | 42000 | 153 |
| 423 | 20240613 | 114500 | 8458430400 | 42000 | 41950 | 42050 | 41950 | 1587 |
| 424 | 20240613 | 114400 | 8391815750 | 42000 | 42000 | 42000 | 41950 | 479 |
| 425 | 20240613 | 114300 | 8371699100 | 42000 | 42000 | 42000 | 41950 | 128 |
| 426 | 20240613 | 114200 | 8366326000 | 42000 | 41900 | 42000 | 41900 | 1392 |
| 427 | 20240613 | 114100 | 8307978850 | 41850 | 41850 | 41900 | 41800 | 472 |
| 428 | 20240613 | 114000 | 8288204050 | 41800 | 41800 | 41850 | 41750 | 735 |
| 429 | 20240613 | 113900 | 8257450900 | 41850 | 41800 | 41900 | 41750 | 638 |
| 430 | 20240613 | 113800 | 8230742900 | 41750 | 41750 | 41800 | 41750 | 531 |
| 431 | 20240613 | 113700 | 8208569500 | 41700 | 41850 | 41850 | 41700 | 2450 |
| 432 | 20240613 | 113600 | 8106163700 | 41850 | 41900 | 41900 | 41850 | 766 |
| 433 | 20240613 | 113500 | 8074076200 | 41850 | 41950 | 42000 | 41850 | 927 |
| 434 | 20240613 | 113400 | 8035217700 | 42000 | 42000 | 42000 | 41950 | 508 |
| 435 | 20240613 | 113300 | 8013883100 | 42000 | 42000 | 42050 | 41950 | 482 |
| 436 | 20240613 | 113200 | 7993639000 | 42000 | 41950 | 42000 | 41950 | 154 |
| 437 | 20240613 | 113100 | 7987174050 | 41950 | 42050 | 42050 | 41900 | 1994 |
| 438 | 20240613 | 113000 | 7903448450 | 42050 | 42050 | 42100 | 42000 | 844 |
| 439 | 20240613 | 112900 | 7867949500 | 42050 | 42100 | 42100 | 42050 | 201 |
| 440 | 20240613 | 112800 | 7859493950 | 42100 | 42050 | 42100 | 42050 | 963 |
| 441 | 20240613 | 112700 | 7818989250 | 42050 | 42000 | 42100 | 42000 | 3578 |
| 442 | 20240613 | 112600 | 7668687850 | 41950 | 42000 | 42000 | 41900 | 530 |
| 443 | 20240613 | 112500 | 7646460250 | 42000 | 41900 | 42000 | 41900 | 1093 |
| 444 | 20240613 | 112400 | 7600606800 | 41900 | 41850 | 41950 | 41850 | 719 |
| 445 | 20240613 | 112300 | 7570483050 | 41850 | 41900 | 41900 | 41850 | 67 |
| 446 | 20240613 | 112200 | 7567676600 | 41850 | 41900 | 41900 | 41850 | 345 |
| 447 | 20240613 | 112100 | 7553221650 | 41900 | 41900 | 41900 | 41850 | 833 |
| 448 | 20240613 | 112000 | 7518319150 | 41900 | 41850 | 41900 | 41850 | 127 |
| 449 | 20240613 | 111900 | 7512997950 | 41850 | 41850 | 41900 | 41850 | 1400 |
| 450 | 20240613 | 111800 | 7454388900 | 41850 | 41900 | 41950 | 41850 | 132 |
| 451 | 20240613 | 111700 | 7448858700 | 41850 | 41850 | 41950 | 41850 | 178 |
| 452 | 20240613 | 111600 | 7441403600 | 41850 | 41900 | 41950 | 41850 | 221 |
| 453 | 20240613 | 111500 | 7432140350 | 41950 | 41850 | 41950 | 41850 | 597 |
| 454 | 20240613 | 111400 | 7407124800 | 41800 | 41950 | 41950 | 41800 | 568 |
| 455 | 20240613 | 111300 | 7383334150 | 41950 | 41950 | 41950 | 41850 | 912 |
| 456 | 20240613 | 111200 | 7345117450 | 41950 | 41800 | 41950 | 41800 | 1355 |
| 457 | 20240613 | 111100 | 7288412650 | 41800 | 41750 | 41800 | 41700 | 1230 |
| 458 | 20240613 | 111000 | 7237035800 | 41700 | 41700 | 41750 | 41650 | 158 |
| 459 | 20240613 | 110900 | 7230446050 | 41650 | 41700 | 41700 | 41650 | 60 |
| 460 | 20240613 | 110800 | 7227944100 | 41650 | 41650 | 41700 | 41650 | 67 |
| 461 | 20240613 | 110700 | 7225151100 | 41700 | 41650 | 41700 | 41650 | 85 |
| 462 | 20240613 | 110600 | 7221607450 | 41650 | 41600 | 41700 | 41600 | 395 |
| 463 | 20240613 | 110500 | 7205154650 | 41650 | 41700 | 41700 | 41600 | 269 |
| 464 | 20240613 | 110400 | 7193950050 | 41650 | 41700 | 41700 | 41650 | 227 |
| 465 | 20240613 | 110300 | 7184492850 | 41650 | 41700 | 41700 | 41650 | 92 |
| 466 | 20240613 | 110200 | 7180656750 | 41650 | 41650 | 41700 | 41600 | 730 |
| 467 | 20240613 | 110100 | 7150254550 | 41600 | 41650 | 41650 | 41600 | 125 |
| 468 | 20240613 | 110000 | 7145048500 | 41600 | 41650 | 41700 | 41600 | 264 |
| 469 | 20240613 | 105900 | 7134052300 | 41700 | 41700 | 41700 | 41650 | 513 |
| 470 | 20240613 | 105800 | 7112663050 | 41700 | 41650 | 41700 | 41650 | 80 |
| 471 | 20240613 | 105700 | 7109328050 | 41700 | 41700 | 41700 | 41650 | 141 |
| 472 | 20240613 | 105600 | 7103451000 | 41700 | 41700 | 41700 | 41650 | 109 |
| 473 | 20240613 | 105500 | 7098908650 | 41700 | 41700 | 41700 | 41650 | 258 |
| 474 | 20240613 | 105400 | 7088152800 | 41650 | 41650 | 41700 | 41600 | 631 |
| 475 | 20240613 | 105300 | 7061873650 | 41650 | 41650 | 41650 | 41600 | 98 |
| 476 | 20240613 | 105200 | 7057795400 | 41650 | 41650 | 41650 | 41600 | 117 |
| 477 | 20240613 | 105100 | 7052922650 | 41600 | 41650 | 41700 | 41600 | 266 |
| 478 | 20240613 | 105000 | 7041843100 | 41650 | 41700 | 41700 | 41650 | 366 |
| 479 | 20240613 | 104900 | 7026582350 | 41750 | 41650 | 41750 | 41650 | 1333 |
| 480 | 20240613 | 104800 | 6971030650 | 41650 | 41700 | 41700 | 41650 | 122 |
| 481 | 20240613 | 104700 | 6965944000 | 41700 | 41700 | 41700 | 41650 | 67 |
| 482 | 20240613 | 104600 | 6963151400 | 41650 | 41550 | 41650 | 41550 | 667 |
| 483 | 20240613 | 104500 | 6935402850 | 41550 | 41550 | 41600 | 41500 | 717 |
| 484 | 20240613 | 104400 | 6905611450 | 41500 | 41550 | 41550 | 41500 | 166 |
| 485 | 20240613 | 104300 | 6898719500 | 41550 | 41500 | 41550 | 41500 | 724 |
| 486 | 20240613 | 104200 | 6868645250 | 41550 | 41550 | 41600 | 41500 | 1148 |
| 487 | 20240613 | 104100 | 6820963450 | 41600 | 41550 | 41600 | 41550 | 152 |
| 488 | 20240613 | 104000 | 6814646700 | 41550 | 41550 | 41600 | 41550 | 68 |
| 489 | 20240613 | 103900 | 6811820250 | 41550 | 41600 | 41600 | 41550 | 315 |
| 490 | 20240613 | 103800 | 6798727100 | 41600 | 41600 | 41650 | 41600 | 1900 |
| 491 | 20240613 | 103700 | 6719686800 | 41600 | 41700 | 41700 | 41600 | 246 |
| 492 | 20240613 | 103600 | 6709439650 | 41650 | 41650 | 41700 | 41600 | 92 |
| 493 | 20240613 | 103500 | 6705606000 | 41600 | 41700 | 41700 | 41600 | 96 |
| 494 | 20240613 | 103400 | 6701607300 | 41650 | 41650 | 41700 | 41650 | 399 |
| 495 | 20240613 | 103300 | 6684983450 | 41650 | 41600 | 41650 | 41600 | 467 |
| 496 | 20240613 | 103200 | 6665534400 | 41600 | 41650 | 41650 | 41550 | 29 |
| 497 | 20240613 | 103100 | 6664326900 | 41600 | 41600 | 41650 | 41600 | 481 |
| 498 | 20240613 | 103000 | 6644305850 | 41600 | 41550 | 41600 | 41500 | 239 |
| 499 | 20240613 | 102900 | 6634371700 | 41550 | 41600 | 41600 | 41500 | 177 |
| 500 | 20240613 | 102800 | 6627016800 | 41600 | 41350 | 41600 | 41350 | 624 |
| 501 | 20240613 | 102700 | 6601147000 | 41400 | 41450 | 41450 | 41300 | 1643 |
| 502 | 20240613 | 102600 | 6533147750 | 41500 | 41650 | 41650 | 41450 | 2857 |
| 503 | 20240613 | 102500 | 6414484500 | 41700 | 41700 | 41700 | 41600 | 383 |
| 504 | 20240613 | 102400 | 6398531600 | 41600 | 41600 | 41700 | 41600 | 692 |
| 505 | 20240613 | 102300 | 6369722550 | 41600 | 41550 | 41600 | 41550 | 350 |
| 506 | 20240613 | 102200 | 6355164200 | 41650 | 41550 | 41650 | 41500 | 2304 |
| 507 | 20240613 | 102100 | 6259391300 | 41550 | 41550 | 41600 | 41500 | 191 |
| 508 | 20240613 | 102000 | 6251455600 | 41500 | 41500 | 41600 | 41500 | 459 |
| 509 | 20240613 | 101900 | 6232382200 | 41550 | 41650 | 41650 | 41500 | 1380 |
| 510 | 20240613 | 101800 | 6175045900 | 41700 | 41600 | 41700 | 41600 | 350 |
| 511 | 20240613 | 101700 | 6160462500 | 41700 | 41650 | 41700 | 41600 | 1078 |
| 512 | 20240613 | 101600 | 6115554400 | 41650 | 41550 | 41650 | 41550 | 325 |
| 513 | 20240613 | 101500 | 6102032900 | 41600 | 41300 | 41600 | 41300 | 790 |
| 514 | 20240613 | 101400 | 6069185950 | 41300 | 41500 | 41500 | 41300 | 987 |
| 515 | 20240613 | 101300 | 6028355600 | 41500 | 41500 | 41550 | 41350 | 2114 |
| 516 | 20240613 | 101200 | 5940777950 | 41450 | 41500 | 41500 | 41350 | 2386 |
| 517 | 20240613 | 101100 | 5841916300 | 41500 | 41550 | 41550 | 41350 | 1335 |
| 518 | 20240613 | 101000 | 5786599700 | 41450 | 41400 | 41550 | 41400 | 1117 |
| 519 | 20240613 | 100900 | 5740279100 | 41450 | 41400 | 41450 | 41350 | 550 |
| 520 | 20240613 | 100800 | 5717509900 | 41350 | 41300 | 41350 | 41300 | 847 |
| 521 | 20240613 | 100700 | 5682516350 | 41300 | 41350 | 41350 | 41300 | 87 |
| 522 | 20240613 | 100600 | 5678919900 | 41350 | 41550 | 41600 | 41350 | 1716 |
| 523 | 20240613 | 100500 | 5607734100 | 41500 | 41400 | 41500 | 41350 | 714 |
| 524 | 20240613 | 100400 | 5578136200 | 41350 | 41100 | 41400 | 41100 | 1301 |
| 525 | 20240613 | 100300 | 5524470050 | 41100 | 41100 | 41200 | 41100 | 467 |
| 526 | 20240613 | 100200 | 5505258700 | 41100 | 41150 | 41150 | 41100 | 1862 |
| 527 | 20240613 | 100100 | 5428679850 | 41200 | 41250 | 41250 | 41100 | 1914 |
| 528 | 20240613 | 100000 | 5349909950 | 41200 | 41100 | 41200 | 41100 | 1917 |
| 529 | 20240613 | 095900 | 5271030950 | 41100 | 41100 | 41200 | 41100 | 2508 |
| 530 | 20240613 | 095800 | 5167849700 | 41150 | 41200 | 41200 | 41050 | 4103 |
| 531 | 20240613 | 095700 | 4999217850 | 41200 | 41200 | 41300 | 41150 | 2455 |
| 532 | 20240613 | 095600 | 4898096000 | 41250 | 41200 | 41350 | 41200 | 2914 |
| 533 | 20240613 | 095500 | 4777911400 | 41200 | 41350 | 41350 | 41200 | 2072 |
| 534 | 20240613 | 095400 | 4692444500 | 41300 | 41300 | 41500 | 41300 | 515 |
| 535 | 20240613 | 095300 | 4671150250 | 41350 | 41350 | 41450 | 41250 | 783 |
| 536 | 20240613 | 095200 | 4638774650 | 41400 | 41500 | 41500 | 41250 | 4450 |
| 537 | 20240613 | 095100 | 4454578750 | 41500 | 41600 | 41650 | 41500 | 1090 |
| 538 | 20240613 | 095000 | 4409296400 | 41550 | 41600 | 41650 | 41500 | 539 |
| 539 | 20240613 | 094900 | 4386888900 | 41650 | 41650 | 41650 | 41600 | 446 |
| 540 | 20240613 | 094800 | 4368326950 | 41650 | 41650 | 41750 | 41650 | 251 |
| 541 | 20240613 | 094700 | 4357860600 | 41650 | 41750 | 41750 | 41600 | 777 |
| 542 | 20240613 | 094600 | 4325472700 | 41650 | 41700 | 41850 | 41650 | 278 |
| 543 | 20240613 | 094500 | 4313872450 | 41650 | 41600 | 41650 | 41550 | 179 |
| 544 | 20240613 | 094400 | 4306419900 | 41600 | 41600 | 41650 | 41550 | 918 |
| 545 | 20240613 | 094300 | 4268245950 | 41600 | 41550 | 41600 | 41500 | 372 |
| 546 | 20240613 | 094200 | 4252788100 | 41550 | 41650 | 41700 | 41550 | 2706 |
| 547 | 20240613 | 094100 | 4140183450 | 41700 | 41800 | 41800 | 41650 | 297 |
| 548 | 20240613 | 094000 | 4127805800 | 41800 | 41750 | 41850 | 41600 | 1581 |
| 549 | 20240613 | 093900 | 4061821300 | 41750 | 41600 | 41750 | 41600 | 1224 |
| 550 | 20240613 | 093800 | 4010849100 | 41650 | 41500 | 41650 | 41450 | 2379 |
| 551 | 20240613 | 093700 | 3912006800 | 41550 | 41650 | 41650 | 41550 | 1054 |
| 552 | 20240613 | 093600 | 3868187100 | 41650 | 41750 | 41750 | 41650 | 1095 |
| 553 | 20240613 | 093500 | 3822544300 | 41750 | 41800 | 41800 | 41750 | 650 |
| 554 | 20240613 | 093400 | 3795383650 | 41750 | 41650 | 41800 | 41600 | 807 |
| 555 | 20240613 | 093300 | 3761730850 | 41650 | 41550 | 41650 | 41500 | 1484 |
| 556 | 20240613 | 093200 | 3700087300 | 41550 | 41550 | 41600 | 41550 | 452 |
| 557 | 20240613 | 093100 | 3681290700 | 41550 | 41500 | 41600 | 41500 | 789 |
| 558 | 20240613 | 093000 | 3648535100 | 41500 | 41650 | 41750 | 41500 | 2666 |
| 559 | 20240613 | 092900 | 3537628800 | 41800 | 41900 | 41950 | 41650 | 731 |
| 560 | 20240613 | 092800 | 3507148350 | 41900 | 41950 | 41950 | 41750 | 1208 |
| 561 | 20240613 | 092700 | 3456663300 | 42000 | 41850 | 42000 | 41750 | 2562 |
| 562 | 20240613 | 092600 | 3349530750 | 41800 | 41800 | 41850 | 41800 | 474 |
| 563 | 20240613 | 092500 | 3329711750 | 41850 | 41700 | 41850 | 41650 | 616 |
| 564 | 20240613 | 092400 | 3303996850 | 41650 | 41500 | 41650 | 41500 | 1225 |
| 565 | 20240613 | 092300 | 3253038100 | 41650 | 41400 | 41650 | 41350 | 2242 |
| 566 | 20240613 | 092200 | 3160166000 | 41500 | 41800 | 41800 | 41400 | 5260 |
| 567 | 20240613 | 092100 | 2941512550 | 41800 | 41750 | 41850 | 41650 | 803 |
| 568 | 20240613 | 092000 | 2907986300 | 41750 | 41850 | 41850 | 41700 | 1824 |
| 569 | 20240613 | 091900 | 2831800500 | 41850 | 42050 | 42050 | 41800 | 1579 |
| 570 | 20240613 | 091800 | 2765667150 | 42050 | 41850 | 42100 | 41800 | 892 |
| 571 | 20240613 | 091700 | 2728262050 | 41850 | 42150 | 42250 | 41800 | 4216 |
| 572 | 20240613 | 091600 | 2551193800 | 42150 | 42100 | 42200 | 42000 | 2025 |
| 573 | 20240613 | 091500 | 2465929250 | 42100 | 42000 | 42150 | 42000 | 1561 |
| 574 | 20240613 | 091400 | 2400215100 | 42100 | 41850 | 42150 | 41850 | 2540 |
| 575 | 20240613 | 091300 | 2293435900 | 41900 | 42200 | 42300 | 41900 | 6817 |
| 576 | 20240613 | 091200 | 2006434400 | 42200 | 42150 | 42350 | 42100 | 3000 |
| 577 | 20240613 | 091100 | 1879671900 | 42150 | 42050 | 42150 | 41950 | 3098 |
| 578 | 20240613 | 091000 | 1749390600 | 42050 | 42100 | 42150 | 41850 | 4857 |
| 579 | 20240613 | 090900 | 1545390000 | 42100 | 42150 | 42200 | 42000 | 4503 |
| 580 | 20240613 | 090800 | 1355762350 | 42150 | 41950 | 42150 | 41900 | 1835 |
| 581 | 20240613 | 090700 | 1278487600 | 41950 | 41850 | 41950 | 41800 | 1449 |
| 582 | 20240613 | 090600 | 1217840850 | 41850 | 41750 | 41900 | 41650 | 2299 |
| 583 | 20240613 | 090500 | 1121744100 | 41750 | 41900 | 41900 | 41750 | 1233 |
| 584 | 20240613 | 090400 | 1070158550 | 41850 | 41700 | 41900 | 41600 | 1785 |
| 585 | 20240613 | 090300 | 995703800 | 41650 | 41900 | 41950 | 41600 | 4063 |
| 586 | 20240613 | 090200 | 826033000 | 41900 | 41900 | 42000 | 41650 | 5096 |
| 587 | 20240613 | 090100 | 612903250 | 41900 | 41750 | 42100 | 41750 | 4847 |
| 588 | 20240613 | 090000 | 409651250 | 41750 | 41600 | 41800 | 41600 | 9838 |