32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240610 | 185100 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 2976 |
| 3 | 20240610 | 185000 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20240610 | 184900 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20240610 | 184800 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20240610 | 184700 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20240610 | 184600 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20240610 | 184500 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20240610 | 184400 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20240610 | 184300 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20240610 | 184200 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20240610 | 184100 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20240610 | 184000 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20240610 | 183900 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20240610 | 183800 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20240610 | 183700 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20240610 | 183600 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20240610 | 183500 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20240610 | 183400 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20240610 | 183300 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20240610 | 183200 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20240610 | 183100 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20240610 | 183000 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20240610 | 182900 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20240610 | 182800 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20240610 | 182700 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20240610 | 182600 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20240610 | 182500 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20240610 | 182400 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20240610 | 182300 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20240610 | 182200 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20240610 | 182100 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 2976 |
| 33 | 20240610 | 182000 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20240610 | 181900 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20240610 | 181800 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20240610 | 181700 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20240610 | 181600 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20240610 | 181500 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20240610 | 181400 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20240610 | 181300 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20240610 | 181200 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20240610 | 181100 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20240610 | 181000 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20240610 | 180900 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20240610 | 180800 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20240610 | 180700 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20240610 | 180600 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20240610 | 180500 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20240610 | 180400 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20240610 | 180300 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20240610 | 180200 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20240610 | 180100 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20240610 | 180000 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20240610 | 175900 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20240610 | 175800 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20240610 | 175700 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20240610 | 175600 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20240610 | 175500 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20240610 | 175400 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20240610 | 175300 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20240610 | 175200 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20240610 | 175100 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 2976 |
| 63 | 20240610 | 175000 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20240610 | 174900 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20240610 | 174800 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20240610 | 174700 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20240610 | 174600 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20240610 | 174500 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20240610 | 174400 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20240610 | 174300 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20240610 | 174200 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20240610 | 174100 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20240610 | 174000 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20240610 | 173900 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20240610 | 173800 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20240610 | 173700 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20240610 | 173600 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20240610 | 173500 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20240610 | 173400 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20240610 | 173300 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20240610 | 173200 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20240610 | 173100 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20240610 | 173000 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20240610 | 172900 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20240610 | 172800 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20240610 | 172700 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20240610 | 172600 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20240610 | 172500 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20240610 | 172400 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20240610 | 172300 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20240610 | 172200 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20240610 | 172100 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 2976 |
| 93 | 20240610 | 172000 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20240610 | 171900 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20240610 | 171800 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20240610 | 171700 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20240610 | 171600 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20240610 | 171500 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20240610 | 171400 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20240610 | 171300 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20240610 | 171200 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20240610 | 171100 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20240610 | 171000 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20240610 | 170900 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20240610 | 170800 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20240610 | 170700 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20240610 | 170600 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20240610 | 170500 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20240610 | 170400 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20240610 | 170300 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20240610 | 170200 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20240610 | 170100 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20240610 | 170000 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20240610 | 165900 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20240610 | 165800 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20240610 | 165700 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20240610 | 165600 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20240610 | 165500 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20240610 | 165400 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20240610 | 165300 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20240610 | 165200 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20240610 | 165100 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 2976 |
| 123 | 20240610 | 165000 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20240610 | 164900 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20240610 | 164800 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20240610 | 164700 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20240610 | 164600 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20240610 | 164500 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20240610 | 164400 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20240610 | 164300 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20240610 | 164200 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20240610 | 164100 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20240610 | 164000 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20240610 | 163900 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20240610 | 163800 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20240610 | 163700 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20240610 | 163600 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20240610 | 163500 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20240610 | 163400 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20240610 | 163300 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20240610 | 163200 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20240610 | 163100 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20240610 | 163000 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20240610 | 162900 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20240610 | 162800 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20240610 | 162700 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20240610 | 162600 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20240610 | 162500 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20240610 | 162400 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20240610 | 162300 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20240610 | 162200 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20240610 | 162100 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 2976 |
| 153 | 20240610 | 162000 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20240610 | 161900 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20240610 | 161800 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20240610 | 161700 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20240610 | 161600 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20240610 | 161500 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20240610 | 161400 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20240610 | 161300 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20240610 | 161200 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20240610 | 161100 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20240610 | 161000 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20240610 | 160900 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20240610 | 160800 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20240610 | 160700 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20240610 | 160600 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20240610 | 160500 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 169 | 20240610 | 160400 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 170 | 20240610 | 160300 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 171 | 20240610 | 160200 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 172 | 20240610 | 160100 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 173 | 20240610 | 160000 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 174 | 20240610 | 155900 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 175 | 20240610 | 155800 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 176 | 20240610 | 155700 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 177 | 20240610 | 155600 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 178 | 20240610 | 155500 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 179 | 20240610 | 155400 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 180 | 20240610 | 155300 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 181 | 20240610 | 155200 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 182 | 20240610 | 155100 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 2976 |
| 183 | 20240610 | 155000 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 184 | 20240610 | 154900 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 185 | 20240610 | 154800 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 186 | 20240610 | 154700 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 187 | 20240610 | 154600 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 188 | 20240610 | 154500 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 189 | 20240610 | 154400 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 190 | 20240610 | 154300 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 191 | 20240610 | 154200 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 192 | 20240610 | 154100 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 193 | 20240610 | 154000 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 194 | 20240610 | 153900 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 195 | 20240610 | 153800 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 196 | 20240610 | 153700 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 197 | 20240610 | 153600 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 198 | 20240610 | 153500 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 199 | 20240610 | 153400 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 200 | 20240610 | 153300 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 201 | 20240610 | 153200 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 202 | 20240610 | 153100 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 203 | 20240610 | 153000 | 16912780700 | 39650 | 39650 | 39650 | 39650 | 2976 |
| 204 | 20240610 | 152900 | 16794782300 | 39950 | 39950 | 39950 | 39950 | 0 |
| 205 | 20240610 | 152800 | 16794782300 | 39950 | 39950 | 39950 | 39950 | 0 |
| 206 | 20240610 | 152700 | 16794782300 | 39950 | 39950 | 39950 | 39950 | 0 |
| 207 | 20240610 | 152600 | 16794782300 | 39950 | 39950 | 39950 | 39950 | 0 |
| 208 | 20240610 | 152500 | 16794782300 | 39950 | 39950 | 39950 | 39950 | 0 |
| 209 | 20240610 | 152400 | 16794782300 | 39950 | 39950 | 39950 | 39950 | 0 |
| 210 | 20240610 | 152300 | 16794782300 | 39950 | 39950 | 39950 | 39950 | 0 |
| 211 | 20240610 | 152200 | 16794782300 | 39950 | 39950 | 39950 | 39950 | 0 |
| 212 | 20240610 | 152100 | 16794782300 | 39950 | 39950 | 39950 | 39950 | 0 |
| 213 | 20240610 | 152000 | 16794782300 | 39950 | 39950 | 39950 | 39950 | 0 |
| 214 | 20240610 | 151900 | 16794782300 | 39950 | 39800 | 39950 | 39800 | 304 |
| 215 | 20240610 | 151800 | 16782647600 | 39800 | 39700 | 39800 | 39700 | 279 |
| 216 | 20240610 | 151700 | 16771568350 | 39700 | 39800 | 39800 | 39700 | 406 |
| 217 | 20240610 | 151600 | 16755441000 | 39800 | 39750 | 39850 | 39750 | 233 |
| 218 | 20240610 | 151500 | 16746162700 | 39750 | 39750 | 39900 | 39700 | 975 |
| 219 | 20240610 | 151400 | 16707295400 | 39700 | 39600 | 39700 | 39600 | 471 |
| 220 | 20240610 | 151300 | 16688603100 | 39600 | 39600 | 39600 | 39550 | 339 |
| 221 | 20240610 | 151200 | 16675178950 | 39550 | 39550 | 39600 | 39550 | 88 |
| 222 | 20240610 | 151100 | 16671694800 | 39600 | 39550 | 39600 | 39550 | 620 |
| 223 | 20240610 | 151000 | 16647155500 | 39600 | 39600 | 39600 | 39550 | 214 |
| 224 | 20240610 | 150900 | 16638681200 | 39600 | 39600 | 39600 | 39550 | 127 |
| 225 | 20240610 | 150800 | 16633653700 | 39600 | 39600 | 39650 | 39550 | 252 |
| 226 | 20240610 | 150700 | 16623673350 | 39600 | 39600 | 39600 | 39550 | 172 |
| 227 | 20240610 | 150600 | 16616863750 | 39550 | 39550 | 39600 | 39550 | 47 |
| 228 | 20240610 | 150500 | 16615002650 | 39600 | 39600 | 39650 | 39550 | 459 |
| 229 | 20240610 | 150400 | 16596824500 | 39600 | 39650 | 39650 | 39600 | 167 |
| 230 | 20240610 | 150300 | 16590203000 | 39650 | 39600 | 39650 | 39600 | 213 |
| 231 | 20240610 | 150200 | 16581766200 | 39600 | 39650 | 39650 | 39600 | 182 |
| 232 | 20240610 | 150100 | 16574554200 | 39600 | 39700 | 39700 | 39600 | 242 |
| 233 | 20240610 | 150000 | 16564959700 | 39650 | 39700 | 39700 | 39600 | 720 |
| 234 | 20240610 | 145900 | 16536398800 | 39700 | 39700 | 39750 | 39700 | 130 |
| 235 | 20240610 | 145800 | 16531233100 | 39750 | 39800 | 39800 | 39750 | 386 |
| 236 | 20240610 | 145700 | 16515885700 | 39800 | 39750 | 39800 | 39750 | 58 |
| 237 | 20240610 | 145600 | 16513577350 | 39800 | 39850 | 39850 | 39800 | 217 |
| 238 | 20240610 | 145500 | 16504938550 | 39800 | 39800 | 39800 | 39800 | 110 |
| 239 | 20240610 | 145400 | 16500560550 | 39800 | 39800 | 39850 | 39800 | 273 |
| 240 | 20240610 | 145300 | 16489692300 | 39800 | 39800 | 39850 | 39750 | 199 |
| 241 | 20240610 | 145200 | 16481770800 | 39800 | 39800 | 39800 | 39800 | 216 |
| 242 | 20240610 | 145100 | 16473174000 | 39750 | 39800 | 39850 | 39750 | 153 |
| 243 | 20240610 | 145000 | 16467085600 | 39800 | 39750 | 39850 | 39750 | 612 |
| 244 | 20240610 | 144900 | 16442733450 | 39750 | 39800 | 39800 | 39750 | 238 |
| 245 | 20240610 | 144800 | 16433265050 | 39800 | 39750 | 39800 | 39650 | 101 |
| 246 | 20240610 | 144700 | 16429255650 | 39750 | 39700 | 39750 | 39700 | 152 |
| 247 | 20240610 | 144600 | 16423219300 | 39700 | 39750 | 39750 | 39700 | 126 |
| 248 | 20240610 | 144500 | 16418215750 | 39750 | 39700 | 39750 | 39650 | 266 |
| 249 | 20240610 | 144400 | 16407658450 | 39600 | 39750 | 39750 | 39500 | 2475 |
| 250 | 20240610 | 144300 | 16309690750 | 39750 | 39900 | 39900 | 39750 | 135 |
| 251 | 20240610 | 144200 | 16304322350 | 39900 | 39650 | 39900 | 39600 | 571 |
| 252 | 20240610 | 144100 | 16281648200 | 39650 | 39650 | 39700 | 39550 | 323 |
| 253 | 20240610 | 144000 | 16268848050 | 39600 | 39750 | 39800 | 39600 | 484 |
| 254 | 20240610 | 143900 | 16249670000 | 39650 | 39850 | 39850 | 39650 | 447 |
| 255 | 20240610 | 143800 | 16231919650 | 39850 | 39750 | 39850 | 39750 | 70 |
| 256 | 20240610 | 143700 | 16229135500 | 39750 | 39850 | 39850 | 39700 | 135 |
| 257 | 20240610 | 143600 | 16223757250 | 39850 | 39850 | 39850 | 39700 | 8 |
| 258 | 20240610 | 143500 | 16223438600 | 39850 | 39900 | 39900 | 39700 | 57 |
| 259 | 20240610 | 143400 | 16221174750 | 39900 | 39900 | 39900 | 39650 | 318 |
| 260 | 20240610 | 143300 | 16208541600 | 39900 | 39900 | 39900 | 39750 | 19 |
| 261 | 20240610 | 143200 | 16207785350 | 39750 | 39800 | 39900 | 39750 | 161 |
| 262 | 20240610 | 143100 | 16201378450 | 39750 | 39750 | 39750 | 39750 | 950 |
| 263 | 20240610 | 143000 | 16163615950 | 39750 | 39650 | 39750 | 39600 | 153 |
| 264 | 20240610 | 142900 | 16157544750 | 39650 | 39600 | 39750 | 39600 | 511 |
| 265 | 20240610 | 142800 | 16137308850 | 39600 | 39600 | 39600 | 39600 | 11 |
| 266 | 20240610 | 142700 | 16136873250 | 39600 | 39750 | 39750 | 39550 | 1640 |
| 267 | 20240610 | 142600 | 16071877900 | 39750 | 39750 | 39800 | 39700 | 578 |
| 268 | 20240610 | 142500 | 16048903300 | 39750 | 39750 | 39750 | 39700 | 814 |
| 269 | 20240610 | 142400 | 16016551400 | 39800 | 39950 | 39950 | 39800 | 2429 |
| 270 | 20240610 | 142300 | 15919796250 | 39900 | 39950 | 39950 | 39900 | 74 |
| 271 | 20240610 | 142200 | 15916841800 | 39950 | 39950 | 39950 | 39950 | 2 |
| 272 | 20240610 | 142100 | 15916761900 | 39950 | 39950 | 39950 | 39950 | 124 |
| 273 | 20240610 | 142000 | 15911808100 | 39950 | 39950 | 39950 | 39950 | 22 |
| 274 | 20240610 | 141900 | 15910929200 | 39950 | 39900 | 40000 | 39900 | 426 |
| 275 | 20240610 | 141800 | 15893900700 | 39900 | 39950 | 39950 | 39900 | 10 |
| 276 | 20240610 | 141700 | 15893501450 | 39950 | 39950 | 40000 | 39900 | 71 |
| 277 | 20240610 | 141600 | 15890664750 | 40000 | 40000 | 40000 | 39950 | 231 |
| 278 | 20240610 | 141500 | 15881425700 | 39950 | 39950 | 39950 | 39900 | 165 |
| 279 | 20240610 | 141400 | 15874834500 | 39950 | 39950 | 39950 | 39900 | 142 |
| 280 | 20240610 | 141300 | 15869167850 | 39950 | 39950 | 39950 | 39950 | 23 |
| 281 | 20240610 | 141200 | 15868249000 | 39900 | 39900 | 39950 | 39900 | 168 |
| 282 | 20240610 | 141100 | 15861545700 | 39950 | 39900 | 39950 | 39900 | 334 |
| 283 | 20240610 | 141000 | 15848218900 | 39950 | 39950 | 39950 | 39950 | 24 |
| 284 | 20240610 | 140900 | 15847260100 | 39900 | 39850 | 40000 | 39850 | 435 |
| 285 | 20240610 | 140800 | 15829909500 | 39850 | 39900 | 39900 | 39850 | 36 |
| 286 | 20240610 | 140700 | 15828473600 | 39900 | 39750 | 39900 | 39750 | 405 |
| 287 | 20240610 | 140600 | 15812345850 | 39800 | 39800 | 39800 | 39650 | 146 |
| 288 | 20240610 | 140500 | 15806543750 | 39750 | 39650 | 39750 | 39650 | 434 |
| 289 | 20240610 | 140400 | 15789293450 | 39650 | 39750 | 39750 | 39600 | 488 |
| 290 | 20240610 | 140300 | 15769929500 | 39750 | 39850 | 39850 | 39750 | 1524 |
| 291 | 20240610 | 140200 | 15709256550 | 39900 | 39950 | 39950 | 39850 | 1247 |
| 292 | 20240610 | 140100 | 15659486800 | 40000 | 40150 | 40150 | 40000 | 1533 |
| 293 | 20240610 | 140000 | 15598077500 | 40150 | 40150 | 40150 | 40100 | 41 |
| 294 | 20240610 | 135900 | 15596431500 | 40150 | 40150 | 40150 | 40100 | 196 |
| 295 | 20240610 | 135800 | 15588570450 | 40150 | 40100 | 40150 | 40100 | 29 |
| 296 | 20240610 | 135700 | 15587406450 | 40150 | 40150 | 40150 | 40100 | 85 |
| 297 | 20240610 | 135600 | 15583994200 | 40100 | 40150 | 40150 | 40100 | 433 |
| 298 | 20240610 | 135500 | 15566618100 | 40150 | 40050 | 40150 | 40050 | 159 |
| 299 | 20240610 | 135400 | 15560242200 | 40050 | 40150 | 40150 | 40050 | 1127 |
| 300 | 20240610 | 135300 | 15515039000 | 40100 | 40150 | 40200 | 40100 | 184 |
| 301 | 20240610 | 135200 | 15507648150 | 40050 | 40150 | 40150 | 40050 | 444 |
| 302 | 20240610 | 135100 | 15489835750 | 40150 | 40250 | 40250 | 40100 | 377 |
| 303 | 20240610 | 135000 | 15474693700 | 40250 | 40200 | 40350 | 40150 | 2190 |
| 304 | 20240610 | 134900 | 15386564600 | 40200 | 40100 | 40200 | 40100 | 672 |
| 305 | 20240610 | 134800 | 15359598300 | 40100 | 40050 | 40100 | 40000 | 939 |
| 306 | 20240610 | 134700 | 15321962350 | 40050 | 40000 | 40050 | 40000 | 554 |
| 307 | 20240610 | 134600 | 15299790000 | 40000 | 39800 | 40050 | 39800 | 325 |
| 308 | 20240610 | 134500 | 15286791800 | 39900 | 39750 | 39900 | 39700 | 1072 |
| 309 | 20240610 | 134400 | 15244125350 | 39750 | 39600 | 39750 | 39600 | 594 |
| 310 | 20240610 | 134300 | 15220570550 | 39550 | 39550 | 39600 | 39500 | 114 |
| 311 | 20240610 | 134200 | 15216061800 | 39500 | 39500 | 39650 | 39500 | 573 |
| 312 | 20240610 | 134100 | 15193411750 | 39500 | 39200 | 39500 | 39200 | 531 |
| 313 | 20240610 | 134000 | 15172523850 | 39200 | 39150 | 39250 | 39150 | 170 |
| 314 | 20240610 | 133900 | 15165861800 | 39150 | 39100 | 39150 | 39100 | 365 |
| 315 | 20240610 | 133800 | 15151590100 | 39100 | 39250 | 39250 | 39100 | 594 |
| 316 | 20240610 | 133700 | 15128359100 | 39250 | 39150 | 39250 | 39100 | 825 |
| 317 | 20240610 | 133600 | 15096061200 | 39150 | 39200 | 39200 | 39150 | 242 |
| 318 | 20240610 | 133500 | 15086581350 | 39200 | 39250 | 39350 | 39200 | 234 |
| 319 | 20240610 | 133400 | 15077399900 | 39250 | 39300 | 39300 | 39250 | 618 |
| 320 | 20240610 | 133300 | 15053128550 | 39300 | 39450 | 39450 | 39300 | 1222 |
| 321 | 20240610 | 133200 | 15005014950 | 39450 | 39450 | 39550 | 39400 | 1449 |
| 322 | 20240610 | 133100 | 14947832750 | 39450 | 39450 | 39550 | 39450 | 785 |
| 323 | 20240610 | 133000 | 14916862550 | 39550 | 39350 | 39800 | 39350 | 1208 |
| 324 | 20240610 | 132900 | 14869216250 | 39350 | 39100 | 39350 | 39100 | 471 |
| 325 | 20240610 | 132800 | 14850745950 | 39100 | 39000 | 39100 | 38900 | 458 |
| 326 | 20240610 | 132700 | 14832882400 | 39000 | 38850 | 39000 | 38850 | 366 |
| 327 | 20240610 | 132600 | 14818631450 | 38850 | 38850 | 38900 | 38850 | 433 |
| 328 | 20240610 | 132500 | 14801805700 | 38850 | 39000 | 39000 | 38800 | 1178 |
| 329 | 20240610 | 132400 | 14755973300 | 39050 | 38800 | 39050 | 38800 | 831 |
| 330 | 20240610 | 132300 | 14723614300 | 38800 | 38850 | 38900 | 38800 | 539 |
| 331 | 20240610 | 132200 | 14702687100 | 38850 | 38700 | 38850 | 38700 | 1234 |
| 332 | 20240610 | 132100 | 14654826400 | 38700 | 38800 | 38800 | 38700 | 1404 |
| 333 | 20240610 | 132000 | 14600380200 | 38800 | 38900 | 38950 | 38800 | 1247 |
| 334 | 20240610 | 131900 | 14551914700 | 38900 | 38900 | 39000 | 38850 | 987 |
| 335 | 20240610 | 131800 | 14513539150 | 38900 | 38900 | 39000 | 38900 | 1116 |
| 336 | 20240610 | 131700 | 14470102700 | 38900 | 38900 | 39000 | 38900 | 1495 |
| 337 | 20240610 | 131600 | 14411866250 | 38950 | 39250 | 39250 | 38900 | 7182 |
| 338 | 20240610 | 131500 | 14131229700 | 39250 | 39200 | 39300 | 39150 | 329 |
| 339 | 20240610 | 131400 | 14118328400 | 39200 | 39250 | 39300 | 39150 | 641 |
| 340 | 20240610 | 131300 | 14093206800 | 39300 | 39350 | 39350 | 39300 | 483 |
| 341 | 20240610 | 131200 | 14074213850 | 39300 | 39150 | 39900 | 39150 | 1533 |
| 342 | 20240610 | 131100 | 14013777800 | 39200 | 39300 | 39300 | 39100 | 2065 |
| 343 | 20240610 | 131000 | 13932871600 | 39300 | 39600 | 39600 | 39250 | 4423 |
| 344 | 20240610 | 130900 | 13758306750 | 39600 | 39600 | 39650 | 39550 | 1141 |
| 345 | 20240610 | 130800 | 13713120250 | 39650 | 39550 | 39650 | 39550 | 503 |
| 346 | 20240610 | 130700 | 13693221500 | 39550 | 39750 | 39800 | 39550 | 1175 |
| 347 | 20240610 | 130600 | 13646674900 | 39750 | 39800 | 39850 | 39700 | 520 |
| 348 | 20240610 | 130500 | 13626008150 | 39850 | 39800 | 39850 | 39800 | 176 |
| 349 | 20240610 | 130400 | 13618997800 | 39800 | 39500 | 39800 | 39500 | 4745 |
| 350 | 20240610 | 130300 | 13431307500 | 39500 | 39600 | 39650 | 39500 | 3175 |
| 351 | 20240610 | 130200 | 13305743800 | 39600 | 39650 | 39650 | 39600 | 1137 |
| 352 | 20240610 | 130100 | 13260683550 | 39750 | 39950 | 39950 | 39650 | 3789 |
| 353 | 20240610 | 130000 | 13109764550 | 39950 | 39950 | 39950 | 39900 | 1046 |
| 354 | 20240610 | 125900 | 13067983100 | 39950 | 39950 | 39950 | 39900 | 488 |
| 355 | 20240610 | 125800 | 13048492500 | 39950 | 40050 | 40050 | 39900 | 3269 |
| 356 | 20240610 | 125700 | 12917825950 | 40050 | 40000 | 40050 | 40000 | 1860 |
| 357 | 20240610 | 125600 | 12843421150 | 40000 | 40200 | 40200 | 40000 | 3137 |
| 358 | 20240610 | 125500 | 12717787650 | 40200 | 40050 | 40250 | 40050 | 325 |
| 359 | 20240610 | 125400 | 12704749600 | 40050 | 40350 | 40400 | 40000 | 10294 |
| 360 | 20240610 | 125300 | 12290962250 | 40350 | 40350 | 40400 | 40350 | 148 |
| 361 | 20240610 | 125200 | 12284990400 | 40350 | 40350 | 40350 | 40350 | 354 |
| 362 | 20240610 | 125100 | 12270706500 | 40350 | 40350 | 40400 | 40350 | 624 |
| 363 | 20240610 | 125000 | 12245525950 | 40400 | 40400 | 40400 | 40350 | 220 |
| 364 | 20240610 | 124900 | 12236644400 | 40350 | 40350 | 40400 | 40350 | 234 |
| 365 | 20240610 | 124800 | 12227201100 | 40400 | 40450 | 40450 | 40400 | 564 |
| 366 | 20240610 | 124700 | 12204414900 | 40450 | 40400 | 40450 | 40400 | 272 |
| 367 | 20240610 | 124600 | 12193420900 | 40400 | 40350 | 40500 | 40350 | 197 |
| 368 | 20240610 | 124500 | 12185452650 | 40350 | 40300 | 40450 | 40300 | 768 |
| 369 | 20240610 | 124400 | 12154435800 | 40300 | 40350 | 40350 | 40300 | 163 |
| 370 | 20240610 | 124300 | 12147860500 | 40350 | 40350 | 40400 | 40300 | 949 |
| 371 | 20240610 | 124200 | 12109581250 | 40350 | 40500 | 40500 | 40350 | 2521 |
| 372 | 20240610 | 124100 | 12007766150 | 40450 | 40450 | 40550 | 40450 | 1026 |
| 373 | 20240610 | 124000 | 11966224250 | 40450 | 40550 | 40550 | 40450 | 436 |
| 374 | 20240610 | 123900 | 11948556550 | 40650 | 40750 | 40800 | 40550 | 3634 |
| 375 | 20240610 | 123800 | 11801007150 | 40750 | 40850 | 40900 | 40750 | 123 |
| 376 | 20240610 | 123700 | 11795989200 | 40750 | 40900 | 40900 | 40750 | 594 |
| 377 | 20240610 | 123600 | 11771737000 | 40900 | 40900 | 40900 | 40850 | 207 |
| 378 | 20240610 | 123500 | 11763273200 | 40900 | 40900 | 40900 | 40850 | 9 |
| 379 | 20240610 | 123400 | 11762905150 | 41050 | 41050 | 41050 | 40900 | 426 |
| 380 | 20240610 | 123300 | 11745441400 | 41100 | 41050 | 41100 | 41050 | 77 |
| 381 | 20240610 | 123200 | 11742280400 | 41050 | 41050 | 41050 | 41050 | 90 |
| 382 | 20240610 | 123100 | 11738585900 | 41000 | 41050 | 41050 | 41000 | 136 |
| 383 | 20240610 | 123000 | 11733008000 | 41050 | 41050 | 41050 | 41000 | 143 |
| 384 | 20240610 | 122900 | 11727137900 | 41050 | 40900 | 41050 | 40900 | 91 |
| 385 | 20240610 | 122800 | 11723409150 | 41050 | 41000 | 41050 | 40900 | 1384 |
| 386 | 20240610 | 122700 | 11666750800 | 41000 | 41050 | 41200 | 41000 | 783 |
| 387 | 20240610 | 122600 | 11634642350 | 41000 | 41000 | 41000 | 41000 | 185 |
| 388 | 20240610 | 122500 | 11627057350 | 41000 | 40950 | 41000 | 40950 | 117 |
| 389 | 20240610 | 122400 | 11622263600 | 41000 | 41050 | 41050 | 41000 | 836 |
| 390 | 20240610 | 122300 | 11587987150 | 41000 | 41200 | 41900 | 41000 | 1407 |
| 391 | 20240610 | 122200 | 11529701050 | 41050 | 41150 | 41200 | 41050 | 610 |
| 392 | 20240610 | 122100 | 11504631950 | 41100 | 41000 | 41100 | 40950 | 448 |
| 393 | 20240610 | 122000 | 11486258950 | 41000 | 41000 | 41150 | 40950 | 1126 |
| 394 | 20240610 | 121900 | 11440100100 | 41200 | 40950 | 41200 | 40950 | 902 |
| 395 | 20240610 | 121800 | 11403094600 | 40950 | 41250 | 41250 | 40950 | 1227 |
| 396 | 20240610 | 121700 | 11352739000 | 41150 | 41350 | 41350 | 41150 | 1371 |
| 397 | 20240610 | 121600 | 11296161250 | 41350 | 41350 | 41350 | 41300 | 880 |
| 398 | 20240610 | 121500 | 11259780250 | 41400 | 41600 | 41600 | 41400 | 592 |
| 399 | 20240610 | 121400 | 11235255900 | 41600 | 41650 | 41650 | 41600 | 62 |
| 400 | 20240610 | 121300 | 11232673700 | 41650 | 41450 | 41650 | 41450 | 86 |
| 401 | 20240610 | 121200 | 11229100400 | 41650 | 41550 | 41650 | 41550 | 182 |
| 402 | 20240610 | 121100 | 11221526200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 403 | 20240610 | 121000 | 11221526200 | 41600 | 41500 | 41600 | 41500 | 227 |
| 404 | 20240610 | 120900 | 11212085650 | 41550 | 41400 | 41550 | 41300 | 975 |
| 405 | 20240610 | 120800 | 11171763150 | 41400 | 41600 | 41600 | 41400 | 432 |
| 406 | 20240610 | 120700 | 11153851650 | 41500 | 41550 | 41550 | 41450 | 163 |
| 407 | 20240610 | 120600 | 11147088650 | 41550 | 41450 | 41550 | 41400 | 361 |
| 408 | 20240610 | 120500 | 11132117950 | 41450 | 41500 | 41500 | 41450 | 172 |
| 409 | 20240610 | 120400 | 11124985000 | 41500 | 41600 | 41700 | 41450 | 878 |
| 410 | 20240610 | 120300 | 11088559300 | 41550 | 41600 | 41650 | 41550 | 382 |
| 411 | 20240610 | 120200 | 11072672200 | 41600 | 41800 | 41800 | 41600 | 839 |
| 412 | 20240610 | 120100 | 11037697550 | 41950 | 41850 | 41950 | 41750 | 473 |
| 413 | 20240610 | 120000 | 11017916000 | 41850 | 42050 | 42050 | 41850 | 1224 |
| 414 | 20240610 | 115900 | 10966560250 | 42050 | 42100 | 42150 | 42050 | 336 |
| 415 | 20240610 | 115800 | 10952426000 | 42100 | 42150 | 42150 | 42100 | 192 |
| 416 | 20240610 | 115700 | 10944340150 | 42150 | 42050 | 42150 | 42000 | 689 |
| 417 | 20240610 | 115600 | 10915337400 | 42000 | 42050 | 42100 | 42000 | 97 |
| 418 | 20240610 | 115500 | 10911254150 | 42100 | 42050 | 42100 | 42000 | 274 |
| 419 | 20240610 | 115400 | 10899741400 | 42050 | 42150 | 42150 | 42050 | 202 |
| 420 | 20240610 | 115300 | 10891239750 | 42150 | 42150 | 42150 | 42000 | 356 |
| 421 | 20240610 | 115200 | 10876256700 | 42050 | 42150 | 42150 | 42050 | 319 |
| 422 | 20240610 | 115100 | 10862825200 | 42150 | 42200 | 42200 | 42100 | 137 |
| 423 | 20240610 | 115000 | 10857049900 | 42200 | 42150 | 42200 | 42100 | 239 |
| 424 | 20240610 | 114900 | 10846978800 | 42100 | 42200 | 42250 | 42100 | 258 |
| 425 | 20240610 | 114800 | 10836090250 | 42200 | 42150 | 42250 | 42150 | 126 |
| 426 | 20240610 | 114700 | 10830777700 | 42150 | 42300 | 42300 | 42150 | 384 |
| 427 | 20240610 | 114600 | 10814574400 | 42300 | 42250 | 42300 | 42200 | 261 |
| 428 | 20240610 | 114500 | 10803537900 | 42250 | 42350 | 42350 | 42250 | 160 |
| 429 | 20240610 | 114400 | 10796768550 | 42350 | 42350 | 42350 | 42300 | 561 |
| 430 | 20240610 | 114300 | 10773016350 | 42350 | 42300 | 42350 | 42300 | 212 |
| 431 | 20240610 | 114200 | 10764043400 | 42250 | 42250 | 42350 | 42250 | 560 |
| 432 | 20240610 | 114100 | 10740352450 | 42300 | 42300 | 42350 | 42200 | 229 |
| 433 | 20240610 | 114000 | 10730669000 | 42300 | 42250 | 42300 | 42150 | 571 |
| 434 | 20240610 | 113900 | 10706551100 | 42250 | 42250 | 42300 | 42150 | 485 |
| 435 | 20240610 | 113800 | 10686052100 | 42250 | 42300 | 42300 | 42200 | 470 |
| 436 | 20240610 | 113700 | 10666194500 | 42300 | 42250 | 42300 | 42200 | 152 |
| 437 | 20240610 | 113600 | 10659769500 | 42250 | 42150 | 42250 | 42150 | 807 |
| 438 | 20240610 | 113500 | 10625680550 | 42150 | 42200 | 42200 | 42150 | 684 |
| 439 | 20240610 | 113400 | 10596823250 | 42200 | 42200 | 42250 | 42150 | 236 |
| 440 | 20240610 | 113300 | 10586865000 | 42200 | 42250 | 42250 | 42200 | 238 |
| 441 | 20240610 | 113200 | 10576817850 | 42300 | 42350 | 42350 | 42200 | 141 |
| 442 | 20240610 | 113100 | 10570855600 | 42300 | 42300 | 42350 | 42250 | 532 |
| 443 | 20240610 | 113000 | 10548352700 | 42350 | 42300 | 42350 | 42000 | 1225 |
| 444 | 20240610 | 112900 | 10496828400 | 42250 | 42400 | 42400 | 42200 | 129 |
| 445 | 20240610 | 112800 | 10491359550 | 42400 | 42400 | 42400 | 42200 | 537 |
| 446 | 20240610 | 112700 | 10468629750 | 42200 | 42400 | 42450 | 42200 | 677 |
| 447 | 20240610 | 112600 | 10439946750 | 42450 | 42300 | 42500 | 42300 | 7408 |
| 448 | 20240610 | 112500 | 10125248000 | 42300 | 42250 | 42300 | 42200 | 610 |
| 449 | 20240610 | 112400 | 10099471550 | 42250 | 42100 | 42250 | 42100 | 505 |
| 450 | 20240610 | 112300 | 10078160650 | 42100 | 41700 | 42100 | 41600 | 1690 |
| 451 | 20240610 | 112200 | 10007175700 | 41900 | 41950 | 42000 | 41700 | 1387 |
| 452 | 20240610 | 112100 | 9949179050 | 42050 | 42100 | 42100 | 42050 | 139 |
| 453 | 20240610 | 112000 | 9943330800 | 42100 | 42250 | 42300 | 41900 | 1745 |
| 454 | 20240610 | 111900 | 9869784800 | 42250 | 42300 | 42300 | 42250 | 243 |
| 455 | 20240610 | 111800 | 9859509900 | 42300 | 42400 | 42500 | 42300 | 2241 |
| 456 | 20240610 | 111700 | 9764404100 | 42400 | 42250 | 42450 | 42200 | 8105 |
| 457 | 20240610 | 111600 | 9421256350 | 42250 | 42200 | 42250 | 42200 | 824 |
| 458 | 20240610 | 111500 | 9386478300 | 42250 | 42250 | 42250 | 42100 | 546 |
| 459 | 20240610 | 111400 | 9363430650 | 42250 | 42100 | 42250 | 42100 | 4030 |
| 460 | 20240610 | 111300 | 9193394000 | 42100 | 42050 | 42150 | 41900 | 418 |
| 461 | 20240610 | 111200 | 9175819500 | 42150 | 42000 | 42150 | 41850 | 2107 |
| 462 | 20240610 | 111100 | 9087273050 | 42050 | 41850 | 42050 | 41800 | 1983 |
| 463 | 20240610 | 111000 | 9004106900 | 41800 | 41850 | 41900 | 41750 | 620 |
| 464 | 20240610 | 110900 | 8978161500 | 41850 | 42000 | 42050 | 41850 | 541 |
| 465 | 20240610 | 110800 | 8955478600 | 42000 | 42000 | 42100 | 41900 | 831 |
| 466 | 20240610 | 110700 | 8920565800 | 42000 | 42050 | 42050 | 41900 | 992 |
| 467 | 20240610 | 110600 | 8878905650 | 42150 | 42200 | 42250 | 42000 | 6950 |
| 468 | 20240610 | 110500 | 8585659800 | 42200 | 42250 | 42300 | 42200 | 1123 |
| 469 | 20240610 | 110400 | 8538253600 | 42300 | 42150 | 42300 | 42050 | 2765 |
| 470 | 20240610 | 110300 | 8421488700 | 42150 | 42200 | 42200 | 42050 | 1467 |
| 471 | 20240610 | 110200 | 8359652000 | 42300 | 42200 | 42350 | 42000 | 7296 |
| 472 | 20240610 | 110100 | 8051646800 | 42000 | 41650 | 42250 | 41650 | 15416 |
| 473 | 20240610 | 110000 | 7405222800 | 41600 | 41650 | 41700 | 41600 | 998 |
| 474 | 20240610 | 105900 | 7363669450 | 41650 | 41700 | 41700 | 41500 | 2547 |
| 475 | 20240610 | 105800 | 7257665200 | 41700 | 41450 | 41750 | 41450 | 7377 |
| 476 | 20240610 | 105700 | 6950806050 | 41500 | 41450 | 41500 | 41450 | 2149 |
| 477 | 20240610 | 105600 | 6861633000 | 41450 | 41450 | 41450 | 41450 | 668 |
| 478 | 20240610 | 105500 | 6833944400 | 41400 | 41450 | 41500 | 41350 | 3309 |
| 479 | 20240610 | 105400 | 6696825250 | 41450 | 41150 | 41500 | 41150 | 15280 |
| 480 | 20240610 | 105300 | 6064775150 | 41150 | 41250 | 41300 | 41150 | 1413 |
| 481 | 20240610 | 105200 | 6006467200 | 41250 | 41300 | 41300 | 41250 | 485 |
| 482 | 20240610 | 105100 | 5986453400 | 41250 | 41050 | 41250 | 41050 | 8110 |
| 483 | 20240610 | 105000 | 5652467350 | 41050 | 41050 | 41100 | 40850 | 680 |
| 484 | 20240610 | 104900 | 5624559800 | 41050 | 41000 | 41050 | 40850 | 457 |
| 485 | 20240610 | 104800 | 5605803150 | 41000 | 41000 | 41100 | 41000 | 2483 |
| 486 | 20240610 | 104700 | 5503949150 | 41000 | 40800 | 41000 | 40750 | 2801 |
| 487 | 20240610 | 104600 | 5389408400 | 40750 | 40750 | 40800 | 40750 | 128 |
| 488 | 20240610 | 104500 | 5384186250 | 40800 | 40750 | 40850 | 40750 | 64 |
| 489 | 20240610 | 104400 | 5381572400 | 40750 | 40700 | 40850 | 40700 | 505 |
| 490 | 20240610 | 104300 | 5360979950 | 40750 | 40900 | 40900 | 40700 | 457 |
| 491 | 20240610 | 104200 | 5342358500 | 40900 | 40700 | 40900 | 40700 | 443 |
| 492 | 20240610 | 104100 | 5324267050 | 40800 | 40700 | 40800 | 40700 | 211 |
| 493 | 20240610 | 104000 | 5315678550 | 40700 | 40650 | 40700 | 40650 | 58 |
| 494 | 20240610 | 103900 | 5313318400 | 40700 | 40850 | 40850 | 40650 | 178 |
| 495 | 20240610 | 103800 | 5306066200 | 40700 | 40750 | 40750 | 40700 | 183 |
| 496 | 20240610 | 103700 | 5298613600 | 40700 | 40750 | 40950 | 40700 | 483 |
| 497 | 20240610 | 103600 | 5278907700 | 40700 | 40650 | 40750 | 40650 | 432 |
| 498 | 20240610 | 103500 | 5261320400 | 40700 | 40650 | 40800 | 40650 | 36 |
| 499 | 20240610 | 103400 | 5259856200 | 40800 | 40850 | 40850 | 40650 | 427 |
| 500 | 20240610 | 103300 | 5242450250 | 40850 | 41000 | 41000 | 40850 | 1458 |
| 501 | 20240610 | 103200 | 5182865550 | 41000 | 40950 | 41000 | 40900 | 600 |
| 502 | 20240610 | 103100 | 5158282350 | 41000 | 40900 | 41000 | 40850 | 916 |
| 503 | 20240610 | 103000 | 5120746550 | 40900 | 41000 | 41000 | 40850 | 698 |
| 504 | 20240610 | 102900 | 5092169150 | 41000 | 41000 | 41000 | 40950 | 395 |
| 505 | 20240610 | 102800 | 5075980150 | 41000 | 40850 | 41000 | 40850 | 218 |
| 506 | 20240610 | 102700 | 5067060150 | 40850 | 41050 | 41050 | 40850 | 295 |
| 507 | 20240610 | 102600 | 5054985450 | 41100 | 40800 | 41150 | 40800 | 12867 |
| 508 | 20240610 | 102500 | 4527422750 | 40900 | 40650 | 40900 | 40650 | 2220 |
| 509 | 20240610 | 102400 | 4436750800 | 40750 | 40600 | 40750 | 40600 | 1196 |
| 510 | 20240610 | 102300 | 4388098400 | 40600 | 40600 | 40600 | 40550 | 129 |
| 511 | 20240610 | 102200 | 4382865500 | 40550 | 40550 | 40550 | 40550 | 25 |
| 512 | 20240610 | 102100 | 4381851750 | 40550 | 40500 | 40600 | 40500 | 100 |
| 513 | 20240610 | 102000 | 4377796850 | 40550 | 40500 | 40600 | 40500 | 241 |
| 514 | 20240610 | 101900 | 4368024000 | 40400 | 40400 | 40500 | 40400 | 790 |
| 515 | 20240610 | 101800 | 4336092150 | 40400 | 40450 | 40450 | 40350 | 668 |
| 516 | 20240610 | 101700 | 4309114600 | 40450 | 40400 | 40450 | 40400 | 149 |
| 517 | 20240610 | 101600 | 4303094500 | 40450 | 40500 | 40500 | 40450 | 103 |
| 518 | 20240610 | 101500 | 4298925150 | 40600 | 40600 | 40600 | 40600 | 0 |
| 519 | 20240610 | 101400 | 4298925150 | 40600 | 40450 | 40650 | 40400 | 518 |
| 520 | 20240610 | 101300 | 4277910250 | 40450 | 40450 | 40500 | 40450 | 103 |
| 521 | 20240610 | 101200 | 4273741400 | 40450 | 40450 | 40450 | 40450 | 190 |
| 522 | 20240610 | 101100 | 4266055900 | 40450 | 40550 | 40550 | 40450 | 591 |
| 523 | 20240610 | 101000 | 4242129200 | 40600 | 40600 | 40600 | 40550 | 408 |
| 524 | 20240610 | 100900 | 4225564500 | 40550 | 40500 | 40550 | 40500 | 167 |
| 525 | 20240610 | 100800 | 4218800150 | 40500 | 40600 | 40650 | 40500 | 1462 |
| 526 | 20240610 | 100700 | 4159479750 | 40650 | 40650 | 40650 | 40600 | 56 |
| 527 | 20240610 | 100600 | 4157205850 | 40650 | 40650 | 40650 | 40650 | 58 |
| 528 | 20240610 | 100500 | 4154848150 | 40600 | 40600 | 40650 | 40600 | 292 |
| 529 | 20240610 | 100400 | 4142992050 | 40650 | 40650 | 40650 | 40650 | 495 |
| 530 | 20240610 | 100300 | 4122870300 | 40700 | 40600 | 40750 | 40600 | 222 |
| 531 | 20240610 | 100200 | 4113833100 | 40600 | 40700 | 40700 | 40600 | 510 |
| 532 | 20240610 | 100100 | 4093119300 | 40700 | 40550 | 40700 | 40550 | 389 |
| 533 | 20240610 | 100000 | 4077325250 | 40600 | 40600 | 40600 | 40550 | 433 |
| 534 | 20240610 | 095900 | 4059749300 | 40600 | 40600 | 40600 | 40600 | 42 |
| 535 | 20240610 | 095800 | 4058044100 | 40600 | 40500 | 40600 | 40500 | 66 |
| 536 | 20240610 | 095700 | 4055365900 | 40450 | 40450 | 40650 | 40450 | 738 |
| 537 | 20240610 | 095600 | 4025510600 | 40450 | 40300 | 40750 | 40250 | 1013 |
| 538 | 20240610 | 095500 | 3984546900 | 40250 | 40300 | 40300 | 40250 | 498 |
| 539 | 20240610 | 095400 | 3964490300 | 40300 | 40250 | 40300 | 40250 | 133 |
| 540 | 20240610 | 095300 | 3959136600 | 40250 | 40250 | 40300 | 40250 | 322 |
| 541 | 20240610 | 095200 | 3946171350 | 40250 | 40300 | 40300 | 40250 | 65 |
| 542 | 20240610 | 095100 | 3943553350 | 40300 | 40250 | 40300 | 40200 | 503 |
| 543 | 20240610 | 095000 | 3923325200 | 40250 | 40350 | 40350 | 40250 | 495 |
| 544 | 20240610 | 094900 | 3903385100 | 40350 | 40300 | 40350 | 40300 | 119 |
| 545 | 20240610 | 094800 | 3898588950 | 40300 | 40350 | 40350 | 40300 | 118 |
| 546 | 20240610 | 094700 | 3893833450 | 40300 | 40300 | 40450 | 40300 | 97 |
| 547 | 20240610 | 094600 | 3889922400 | 40500 | 40350 | 40500 | 40200 | 5092 |
| 548 | 20240610 | 094500 | 3684767550 | 40350 | 40450 | 40450 | 40350 | 1015 |
| 549 | 20240610 | 094400 | 3643791150 | 40450 | 40450 | 40500 | 40450 | 429 |
| 550 | 20240610 | 094300 | 3626437050 | 40450 | 40600 | 40750 | 40450 | 484 |
| 551 | 20240610 | 094200 | 3606801550 | 40600 | 40750 | 40750 | 40600 | 126 |
| 552 | 20240610 | 094100 | 3601685250 | 40600 | 40850 | 40950 | 40600 | 151 |
| 553 | 20240610 | 094000 | 3595520450 | 40850 | 40500 | 41000 | 40450 | 5334 |
| 554 | 20240610 | 093900 | 3377767000 | 40500 | 40350 | 40500 | 40350 | 51 |
| 555 | 20240610 | 093800 | 3375701650 | 40350 | 40550 | 40600 | 40350 | 1015 |
| 556 | 20240610 | 093700 | 3334654600 | 40350 | 40400 | 40550 | 40350 | 687 |
| 557 | 20240610 | 093600 | 3306868250 | 40350 | 40350 | 40350 | 40300 | 1348 |
| 558 | 20240610 | 093500 | 3252537100 | 40350 | 40350 | 40350 | 40350 | 1074 |
| 559 | 20240610 | 093400 | 3209201200 | 40400 | 40350 | 40450 | 40350 | 830 |
| 560 | 20240610 | 093300 | 3175692500 | 40350 | 40350 | 40400 | 40350 | 772 |
| 561 | 20240610 | 093200 | 3144542250 | 40350 | 40450 | 40450 | 40350 | 1467 |
| 562 | 20240610 | 093100 | 3085252800 | 40450 | 40600 | 40600 | 40450 | 937 |
| 563 | 20240610 | 093000 | 3047316450 | 40600 | 40500 | 40600 | 40450 | 477 |
| 564 | 20240610 | 092900 | 3027994500 | 40500 | 40500 | 40500 | 40450 | 1471 |
| 565 | 20240610 | 092800 | 2968422750 | 40500 | 40700 | 40700 | 40500 | 3506 |
| 566 | 20240610 | 092700 | 2826119250 | 40650 | 40650 | 40800 | 40600 | 131 |
| 567 | 20240610 | 092600 | 2820793150 | 40650 | 40900 | 40900 | 40650 | 1268 |
| 568 | 20240610 | 092500 | 2769128300 | 40900 | 40900 | 40900 | 40800 | 612 |
| 569 | 20240610 | 092400 | 2744114750 | 40850 | 40800 | 40900 | 40750 | 406 |
| 570 | 20240610 | 092300 | 2727541950 | 40850 | 40900 | 41050 | 40850 | 7675 |
| 571 | 20240610 | 092200 | 2412983100 | 40900 | 40650 | 40900 | 40600 | 5128 |
| 572 | 20240610 | 092100 | 2203660150 | 40700 | 40800 | 40850 | 40650 | 1945 |
| 573 | 20240610 | 092000 | 2124362350 | 40750 | 40600 | 40800 | 40550 | 1613 |
| 574 | 20240610 | 091900 | 2058666150 | 40700 | 40550 | 40700 | 40550 | 151 |
| 575 | 20240610 | 091800 | 2052541950 | 40500 | 40500 | 40550 | 40450 | 795 |
| 576 | 20240610 | 091700 | 2020332800 | 40500 | 40450 | 40500 | 40450 | 664 |
| 577 | 20240610 | 091600 | 1993455550 | 40450 | 40450 | 40550 | 40450 | 398 |
| 578 | 20240610 | 091500 | 1977348600 | 40450 | 40650 | 40750 | 40450 | 2328 |
| 579 | 20240610 | 091400 | 1882818250 | 40650 | 40350 | 40700 | 40350 | 1513 |
| 580 | 20240610 | 091300 | 1821435800 | 40350 | 40200 | 40400 | 40150 | 1176 |
| 581 | 20240610 | 091200 | 1773956700 | 40250 | 40150 | 40350 | 40050 | 2078 |
| 582 | 20240610 | 091100 | 1690493700 | 40150 | 40600 | 40600 | 40150 | 4211 |
| 583 | 20240610 | 091000 | 1520735850 | 40450 | 40750 | 40800 | 40450 | 3958 |
| 584 | 20240610 | 090900 | 1359780700 | 40800 | 40500 | 40900 | 40450 | 7627 |
| 585 | 20240610 | 090800 | 1049061700 | 40650 | 40550 | 40700 | 40350 | 1536 |
| 586 | 20240610 | 090700 | 986682400 | 40600 | 40400 | 40800 | 40200 | 4154 |
| 587 | 20240610 | 090600 | 818407000 | 40400 | 40350 | 40500 | 40200 | 2830 |
| 588 | 20240610 | 090500 | 704227750 | 40400 | 40050 | 40400 | 40000 | 2987 |
| 589 | 20240610 | 090400 | 584091400 | 40050 | 40100 | 40150 | 40000 | 2200 |
| 590 | 20240610 | 090300 | 495957650 | 40100 | 40200 | 40200 | 39950 | 1076 |
| 591 | 20240610 | 090200 | 452913700 | 40200 | 39900 | 40200 | 39750 | 1427 |
| 592 | 20240610 | 090100 | 395981850 | 40000 | 40150 | 40300 | 39900 | 2906 |
| 593 | 20240610 | 090000 | 279459850 | 40000 | 40250 | 40250 | 39950 | 6925 |