35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 191800 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 71891 |
| 3 | 20240612 | 191700 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 4 | 20240612 | 191600 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 5 | 20240612 | 191500 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 6 | 20240612 | 191400 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 7 | 20240612 | 191300 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 8 | 20240612 | 191200 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 9 | 20240612 | 191100 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 10 | 20240612 | 191000 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 11 | 20240612 | 190900 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 12 | 20240612 | 190800 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 13 | 20240612 | 190700 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 14 | 20240612 | 190600 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 15 | 20240612 | 190500 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 16 | 20240612 | 190400 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 17 | 20240612 | 190300 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 18 | 20240612 | 190200 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 19 | 20240612 | 190100 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 20 | 20240612 | 190000 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 21 | 20240612 | 185900 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 22 | 20240612 | 185800 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 23 | 20240612 | 185700 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 24 | 20240612 | 185600 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 25 | 20240612 | 185500 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 26 | 20240612 | 185400 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 27 | 20240612 | 185300 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 28 | 20240612 | 185200 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 29 | 20240612 | 185100 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 30 | 20240612 | 185000 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 31 | 20240612 | 184900 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 32 | 20240612 | 184800 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 71891 |
| 33 | 20240612 | 184700 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 34 | 20240612 | 184600 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 35 | 20240612 | 184500 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 36 | 20240612 | 184400 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 37 | 20240612 | 184300 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 38 | 20240612 | 184200 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 39 | 20240612 | 184100 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 40 | 20240612 | 184000 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 41 | 20240612 | 183900 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 42 | 20240612 | 183800 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 43 | 20240612 | 183700 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 44 | 20240612 | 183600 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 45 | 20240612 | 183500 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 46 | 20240612 | 183400 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 47 | 20240612 | 183300 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 48 | 20240612 | 183200 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 49 | 20240612 | 183100 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 50 | 20240612 | 183000 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 51 | 20240612 | 182900 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 52 | 20240612 | 182800 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 53 | 20240612 | 182700 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 54 | 20240612 | 182600 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 55 | 20240612 | 182500 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 56 | 20240612 | 182400 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 57 | 20240612 | 182300 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 58 | 20240612 | 182200 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 59 | 20240612 | 182100 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 60 | 20240612 | 182000 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 61 | 20240612 | 181900 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 62 | 20240612 | 181800 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 71891 |
| 63 | 20240612 | 181700 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 64 | 20240612 | 181600 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 65 | 20240612 | 181500 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 66 | 20240612 | 181400 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 67 | 20240612 | 181300 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 68 | 20240612 | 181200 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 69 | 20240612 | 181100 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 70 | 20240612 | 181000 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 71 | 20240612 | 180900 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 72 | 20240612 | 180800 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 73 | 20240612 | 180700 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 74 | 20240612 | 180600 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 75 | 20240612 | 180500 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 76 | 20240612 | 180400 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 77 | 20240612 | 180300 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 78 | 20240612 | 180200 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 79 | 20240612 | 180100 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 80 | 20240612 | 180000 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 81 | 20240612 | 175900 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 82 | 20240612 | 175800 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 83 | 20240612 | 175700 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 84 | 20240612 | 175600 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 85 | 20240612 | 175500 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 86 | 20240612 | 175400 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 87 | 20240612 | 175300 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 88 | 20240612 | 175200 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 89 | 20240612 | 175100 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 90 | 20240612 | 175000 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 91 | 20240612 | 174900 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 92 | 20240612 | 174800 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 71891 |
| 93 | 20240612 | 174700 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 94 | 20240612 | 174600 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 95 | 20240612 | 174500 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 96 | 20240612 | 174400 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 97 | 20240612 | 174300 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 98 | 20240612 | 174200 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 99 | 20240612 | 174100 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 100 | 20240612 | 174000 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 101 | 20240612 | 173900 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 102 | 20240612 | 173800 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 103 | 20240612 | 173700 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 104 | 20240612 | 173600 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 105 | 20240612 | 173500 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 106 | 20240612 | 173400 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 107 | 20240612 | 173300 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 108 | 20240612 | 173200 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 109 | 20240612 | 173100 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 110 | 20240612 | 173000 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 111 | 20240612 | 172900 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 112 | 20240612 | 172800 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 113 | 20240612 | 172700 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 114 | 20240612 | 172600 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 115 | 20240612 | 172500 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 116 | 20240612 | 172400 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 117 | 20240612 | 172300 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 118 | 20240612 | 172200 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 119 | 20240612 | 172100 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 120 | 20240612 | 172000 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 121 | 20240612 | 171900 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 122 | 20240612 | 171800 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 71891 |
| 123 | 20240612 | 171700 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 124 | 20240612 | 171600 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 125 | 20240612 | 171500 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 126 | 20240612 | 171400 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 127 | 20240612 | 171300 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 128 | 20240612 | 171200 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 129 | 20240612 | 171100 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 130 | 20240612 | 171000 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 131 | 20240612 | 170900 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 132 | 20240612 | 170800 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 133 | 20240612 | 170700 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 134 | 20240612 | 170600 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 135 | 20240612 | 170500 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 136 | 20240612 | 170400 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 137 | 20240612 | 170300 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 138 | 20240612 | 170200 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 139 | 20240612 | 170100 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 140 | 20240612 | 170000 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 141 | 20240612 | 165900 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 142 | 20240612 | 165800 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 143 | 20240612 | 165700 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 144 | 20240612 | 165600 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 145 | 20240612 | 165500 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 146 | 20240612 | 165400 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 147 | 20240612 | 165300 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 148 | 20240612 | 165200 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 149 | 20240612 | 165100 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 150 | 20240612 | 165000 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 151 | 20240612 | 164900 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 152 | 20240612 | 164800 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 71891 |
| 153 | 20240612 | 164700 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 154 | 20240612 | 164600 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 155 | 20240612 | 164500 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 156 | 20240612 | 164400 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 157 | 20240612 | 164300 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 158 | 20240612 | 164200 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 159 | 20240612 | 164100 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 160 | 20240612 | 164000 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 161 | 20240612 | 163900 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 162 | 20240612 | 163800 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 163 | 20240612 | 163700 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 164 | 20240612 | 163600 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 165 | 20240612 | 163500 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 166 | 20240612 | 163400 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 167 | 20240612 | 163300 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 168 | 20240612 | 163200 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 169 | 20240612 | 163100 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 170 | 20240612 | 163000 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 171 | 20240612 | 162900 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 172 | 20240612 | 162800 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 173 | 20240612 | 162700 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 174 | 20240612 | 162600 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 175 | 20240612 | 162500 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 176 | 20240612 | 162400 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 177 | 20240612 | 162300 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 178 | 20240612 | 162200 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 179 | 20240612 | 162100 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 180 | 20240612 | 162000 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 181 | 20240612 | 161900 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 182 | 20240612 | 161800 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 71891 |
| 183 | 20240612 | 161700 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 184 | 20240612 | 161600 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 185 | 20240612 | 161500 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 186 | 20240612 | 161400 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 187 | 20240612 | 161300 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 188 | 20240612 | 161200 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 189 | 20240612 | 161100 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 190 | 20240612 | 161000 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 191 | 20240612 | 160900 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 192 | 20240612 | 160800 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 193 | 20240612 | 160700 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 194 | 20240612 | 160600 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 195 | 20240612 | 160500 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 196 | 20240612 | 160400 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 197 | 20240612 | 160300 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 198 | 20240612 | 160200 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 199 | 20240612 | 160100 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 200 | 20240612 | 160000 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 201 | 20240612 | 155900 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 202 | 20240612 | 155800 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 203 | 20240612 | 155700 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 204 | 20240612 | 155600 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 205 | 20240612 | 155500 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 206 | 20240612 | 155400 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 207 | 20240612 | 155300 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 208 | 20240612 | 155200 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 209 | 20240612 | 155100 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 210 | 20240612 | 155000 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 211 | 20240612 | 154900 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 212 | 20240612 | 154800 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 71891 |
| 213 | 20240612 | 154700 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 214 | 20240612 | 154600 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 215 | 20240612 | 154500 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 216 | 20240612 | 154400 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 217 | 20240612 | 154300 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 218 | 20240612 | 154200 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 219 | 20240612 | 154100 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 220 | 20240612 | 154000 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 221 | 20240612 | 153900 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 222 | 20240612 | 153800 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 223 | 20240612 | 153700 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 224 | 20240612 | 153600 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 225 | 20240612 | 153500 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 226 | 20240612 | 153400 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 227 | 20240612 | 153300 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 228 | 20240612 | 153200 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 229 | 20240612 | 153100 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 230 | 20240612 | 153000 | 548840414550 | 45800 | 45800 | 45800 | 45800 | 71891 |
| 231 | 20240612 | 152900 | 545547806750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 232 | 20240612 | 152800 | 545547806750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 233 | 20240612 | 152700 | 545547806750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 234 | 20240612 | 152600 | 545547806750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 235 | 20240612 | 152500 | 545547806750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 236 | 20240612 | 152400 | 545547806750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 237 | 20240612 | 152300 | 545547806750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 238 | 20240612 | 152200 | 545547806750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 239 | 20240612 | 152100 | 545547806750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 240 | 20240612 | 152000 | 545547806750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 241 | 20240612 | 151900 | 545547806750 | 45650 | 45650 | 45700 | 45550 | 23761 |
| 242 | 20240612 | 151800 | 544463612550 | 45650 | 45750 | 45750 | 45600 | 16670 |
| 243 | 20240612 | 151700 | 543702221300 | 45700 | 45750 | 45800 | 45650 | 22737 |
| 244 | 20240612 | 151600 | 542662504700 | 45800 | 46000 | 46000 | 45750 | 21907 |
| 245 | 20240612 | 151500 | 541658144750 | 45950 | 46000 | 46150 | 45900 | 13377 |
| 246 | 20240612 | 151400 | 541042682700 | 46000 | 45900 | 46150 | 45900 | 12143 |
| 247 | 20240612 | 151300 | 540483551800 | 45900 | 46050 | 46100 | 45850 | 21450 |
| 248 | 20240612 | 151200 | 539497930300 | 46100 | 46100 | 46150 | 46050 | 14828 |
| 249 | 20240612 | 151100 | 538814576450 | 46100 | 46150 | 46200 | 46050 | 8726 |
| 250 | 20240612 | 151000 | 538411838450 | 46200 | 46100 | 46250 | 46100 | 13374 |
| 251 | 20240612 | 150900 | 537794184950 | 46150 | 46250 | 46250 | 46000 | 28834 |
| 252 | 20240612 | 150800 | 536466629900 | 46250 | 46350 | 46400 | 46200 | 18677 |
| 253 | 20240612 | 150700 | 535601348000 | 46350 | 46150 | 46350 | 46050 | 26414 |
| 254 | 20240612 | 150600 | 534379634000 | 46150 | 46100 | 46200 | 46000 | 14141 |
| 255 | 20240612 | 150500 | 533727558900 | 46100 | 46300 | 46350 | 45900 | 29556 |
| 256 | 20240612 | 150400 | 532362169700 | 46300 | 46250 | 46350 | 46200 | 18076 |
| 257 | 20240612 | 150300 | 531525662250 | 46300 | 46200 | 46350 | 46100 | 26763 |
| 258 | 20240612 | 150200 | 530288037800 | 46200 | 45900 | 46250 | 45900 | 32069 |
| 259 | 20240612 | 150100 | 528809000600 | 45900 | 45950 | 45950 | 45800 | 11841 |
| 260 | 20240612 | 150000 | 528265826350 | 45950 | 45950 | 46000 | 45850 | 12224 |
| 261 | 20240612 | 145900 | 527704392500 | 45950 | 45900 | 46100 | 45900 | 17472 |
| 262 | 20240612 | 145800 | 526900554700 | 45900 | 45900 | 46050 | 45800 | 20811 |
| 263 | 20240612 | 145700 | 525944302650 | 45950 | 45750 | 45950 | 45750 | 13824 |
| 264 | 20240612 | 145600 | 525310981000 | 45800 | 45650 | 45900 | 45600 | 14559 |
| 265 | 20240612 | 145500 | 524645594050 | 45650 | 45750 | 45850 | 45650 | 26071 |
| 266 | 20240612 | 145400 | 523453305850 | 45800 | 46000 | 46000 | 45750 | 21700 |
| 267 | 20240612 | 145300 | 522458053600 | 45950 | 45900 | 46200 | 45850 | 15250 |
| 268 | 20240612 | 145200 | 521757005000 | 45900 | 46100 | 46100 | 45650 | 50743 |
| 269 | 20240612 | 145100 | 519430048250 | 46100 | 46300 | 46350 | 46000 | 31033 |
| 270 | 20240612 | 145000 | 517999201800 | 46300 | 46250 | 46450 | 46200 | 35092 |
| 271 | 20240612 | 144900 | 516374348800 | 46250 | 46400 | 46400 | 46050 | 43715 |
| 272 | 20240612 | 144800 | 514354234400 | 46400 | 46600 | 46800 | 46300 | 61822 |
| 273 | 20240612 | 144700 | 511476193200 | 46650 | 46500 | 46750 | 46400 | 84596 |
| 274 | 20240612 | 144600 | 507529920850 | 46550 | 46550 | 46600 | 46350 | 48867 |
| 275 | 20240612 | 144500 | 505257557500 | 46600 | 46300 | 46650 | 46100 | 122199 |
| 276 | 20240612 | 144400 | 499584961250 | 46350 | 46000 | 46350 | 45950 | 55669 |
| 277 | 20240612 | 144300 | 497013777000 | 46000 | 46050 | 46050 | 45900 | 15815 |
| 278 | 20240612 | 144200 | 496286692700 | 46050 | 46100 | 46100 | 46000 | 19822 |
| 279 | 20240612 | 144100 | 495373955450 | 46100 | 46000 | 46200 | 45950 | 41217 |
| 280 | 20240612 | 144000 | 493474569950 | 45950 | 45950 | 46000 | 45800 | 19134 |
| 281 | 20240612 | 143900 | 492595481800 | 46000 | 45750 | 46000 | 45750 | 29995 |
| 282 | 20240612 | 143800 | 491218152550 | 45750 | 45700 | 45800 | 45650 | 8527 |
| 283 | 20240612 | 143700 | 490828037600 | 45700 | 45750 | 45800 | 45650 | 8947 |
| 284 | 20240612 | 143600 | 490419350600 | 45800 | 45900 | 45900 | 45750 | 10134 |
| 285 | 20240612 | 143500 | 489955103450 | 45850 | 45800 | 45900 | 45700 | 21748 |
| 286 | 20240612 | 143400 | 488958018500 | 45800 | 45700 | 45800 | 45650 | 11396 |
| 287 | 20240612 | 143300 | 488437095000 | 45650 | 45750 | 45800 | 45650 | 15272 |
| 288 | 20240612 | 143200 | 487738518200 | 45700 | 45500 | 45750 | 45500 | 14429 |
| 289 | 20240612 | 143100 | 487079979450 | 45550 | 45500 | 45550 | 45400 | 8393 |
| 290 | 20240612 | 143000 | 486698190900 | 45500 | 45550 | 45600 | 45450 | 13440 |
| 291 | 20240612 | 142900 | 486086565900 | 45550 | 45500 | 45650 | 45450 | 12405 |
| 292 | 20240612 | 142800 | 485521516150 | 45500 | 45550 | 45600 | 45400 | 7946 |
| 293 | 20240612 | 142700 | 485160186000 | 45500 | 45600 | 45650 | 45500 | 12168 |
| 294 | 20240612 | 142600 | 484605848250 | 45600 | 45450 | 45650 | 45350 | 15097 |
| 295 | 20240612 | 142500 | 483919198650 | 45400 | 45500 | 45500 | 45350 | 6608 |
| 296 | 20240612 | 142400 | 483619123400 | 45450 | 45500 | 45600 | 45400 | 8297 |
| 297 | 20240612 | 142300 | 483241345150 | 45500 | 45550 | 45550 | 45350 | 12084 |
| 298 | 20240612 | 142200 | 482692234050 | 45550 | 45500 | 45600 | 45450 | 8727 |
| 299 | 20240612 | 142100 | 482294927700 | 45500 | 45450 | 45600 | 45400 | 5322 |
| 300 | 20240612 | 142000 | 482052669550 | 45550 | 45600 | 45650 | 45400 | 16592 |
| 301 | 20240612 | 141900 | 481297936700 | 45550 | 45450 | 45600 | 45400 | 6645 |
| 302 | 20240612 | 141800 | 480995390150 | 45400 | 45550 | 45600 | 45400 | 8721 |
| 303 | 20240612 | 141700 | 480598587850 | 45550 | 45350 | 45600 | 45300 | 14932 |
| 304 | 20240612 | 141600 | 479920178150 | 45350 | 45550 | 45600 | 45250 | 31548 |
| 305 | 20240612 | 141500 | 478487521400 | 45550 | 45750 | 45750 | 45550 | 14829 |
| 306 | 20240612 | 141400 | 477810789800 | 45700 | 45750 | 45800 | 45650 | 7462 |
| 307 | 20240612 | 141300 | 477469573800 | 45700 | 45650 | 45800 | 45600 | 14276 |
| 308 | 20240612 | 141200 | 476817206200 | 45650 | 45550 | 45700 | 45500 | 9000 |
| 309 | 20240612 | 141100 | 476407073550 | 45550 | 45550 | 45700 | 45500 | 13626 |
| 310 | 20240612 | 141000 | 475785984000 | 45550 | 45650 | 45750 | 45550 | 15511 |
| 311 | 20240612 | 140900 | 475078264100 | 45650 | 45900 | 46100 | 45400 | 46191 |
| 312 | 20240612 | 140800 | 472970252950 | 45850 | 45950 | 46150 | 45700 | 30693 |
| 313 | 20240612 | 140700 | 471560881900 | 45950 | 46150 | 46300 | 45950 | 66959 |
| 314 | 20240612 | 140600 | 468467748750 | 46150 | 45750 | 46350 | 45700 | 104414 |
| 315 | 20240612 | 140500 | 463653352200 | 45750 | 45700 | 45850 | 45700 | 11411 |
| 316 | 20240612 | 140400 | 463130938850 | 45700 | 45800 | 45800 | 45650 | 7375 |
| 317 | 20240612 | 140300 | 462793680600 | 45750 | 45800 | 45850 | 45700 | 12061 |
| 318 | 20240612 | 140200 | 462241493550 | 45750 | 45550 | 45800 | 45550 | 7304 |
| 319 | 20240612 | 140100 | 461907914500 | 45600 | 45700 | 45750 | 45500 | 10425 |
| 320 | 20240612 | 140000 | 461432498400 | 45700 | 45850 | 45850 | 45650 | 10524 |
| 321 | 20240612 | 135900 | 460950880200 | 45850 | 45700 | 45850 | 45600 | 8105 |
| 322 | 20240612 | 135800 | 460580150550 | 45700 | 45850 | 45850 | 45600 | 11863 |
| 323 | 20240612 | 135700 | 460037030000 | 45750 | 45800 | 45850 | 45700 | 12651 |
| 324 | 20240612 | 135600 | 459457581000 | 45800 | 45650 | 45800 | 45600 | 18508 |
| 325 | 20240612 | 135500 | 458611516100 | 45700 | 45400 | 45700 | 45300 | 14266 |
| 326 | 20240612 | 135400 | 457962415550 | 45400 | 45350 | 45500 | 45350 | 8641 |
| 327 | 20240612 | 135300 | 457569762050 | 45400 | 45450 | 45500 | 45250 | 15760 |
| 328 | 20240612 | 135200 | 456855344050 | 45500 | 45350 | 45600 | 45350 | 8865 |
| 329 | 20240612 | 135100 | 456451985750 | 45400 | 45700 | 45700 | 45350 | 21539 |
| 330 | 20240612 | 135000 | 455473139450 | 45700 | 45650 | 45700 | 45550 | 11114 |
| 331 | 20240612 | 134900 | 454966191300 | 45700 | 45800 | 45850 | 45400 | 36994 |
| 332 | 20240612 | 134800 | 453278733400 | 45850 | 45850 | 46000 | 45800 | 18625 |
| 333 | 20240612 | 134700 | 452423678550 | 45900 | 46000 | 46100 | 45800 | 36552 |
| 334 | 20240612 | 134600 | 450742681750 | 46050 | 45750 | 46100 | 45700 | 75318 |
| 335 | 20240612 | 134500 | 447282142050 | 45750 | 45650 | 45750 | 45550 | 14449 |
| 336 | 20240612 | 134400 | 446621919500 | 45650 | 45500 | 45650 | 45400 | 10764 |
| 337 | 20240612 | 134300 | 446132010500 | 45550 | 45750 | 45800 | 45500 | 12882 |
| 338 | 20240612 | 134200 | 445543882500 | 45700 | 45550 | 45800 | 45500 | 13000 |
| 339 | 20240612 | 134100 | 444950074000 | 45600 | 45800 | 45850 | 45500 | 23398 |
| 340 | 20240612 | 134000 | 443880773850 | 45850 | 45350 | 45850 | 45300 | 39236 |
| 341 | 20240612 | 133900 | 442089732450 | 45350 | 45200 | 45350 | 45150 | 6161 |
| 342 | 20240612 | 133800 | 441810816000 | 45150 | 45400 | 45400 | 45050 | 17103 |
| 343 | 20240612 | 133700 | 441037793300 | 45350 | 45250 | 45450 | 45250 | 8862 |
| 344 | 20240612 | 133600 | 440635578450 | 45250 | 45450 | 45450 | 45100 | 14408 |
| 345 | 20240612 | 133500 | 439983405500 | 45450 | 45050 | 45450 | 45050 | 16171 |
| 346 | 20240612 | 133400 | 439252233600 | 45050 | 45100 | 45250 | 44950 | 40765 |
| 347 | 20240612 | 133300 | 437414688950 | 45100 | 45350 | 45400 | 45100 | 25790 |
| 348 | 20240612 | 133200 | 436248983950 | 45400 | 45550 | 45600 | 45350 | 13840 |
| 349 | 20240612 | 133100 | 435619735850 | 45600 | 45550 | 45700 | 45150 | 46864 |
| 350 | 20240612 | 133000 | 433493012750 | 45550 | 45800 | 45900 | 45450 | 31011 |
| 351 | 20240612 | 132900 | 432076070600 | 45800 | 45750 | 45900 | 45500 | 27598 |
| 352 | 20240612 | 132800 | 430815348150 | 45750 | 45850 | 46000 | 45550 | 39188 |
| 353 | 20240612 | 132700 | 429019271700 | 45850 | 46000 | 46100 | 45700 | 41694 |
| 354 | 20240612 | 132600 | 427102950300 | 46050 | 45500 | 46100 | 45500 | 73025 |
| 355 | 20240612 | 132500 | 423755608800 | 45500 | 45900 | 45950 | 45250 | 72553 |
| 356 | 20240612 | 132400 | 420446355100 | 45950 | 46100 | 46150 | 45700 | 90403 |
| 357 | 20240612 | 132300 | 416294059750 | 46100 | 45750 | 46150 | 45600 | 137030 |
| 358 | 20240612 | 132200 | 410004908100 | 45700 | 45250 | 45800 | 45250 | 110386 |
| 359 | 20240612 | 132100 | 404978765050 | 45250 | 44900 | 45350 | 44900 | 45603 |
| 360 | 20240612 | 132000 | 402918642300 | 44950 | 44750 | 45000 | 44600 | 17189 |
| 361 | 20240612 | 131900 | 402147793500 | 44700 | 45000 | 45100 | 44700 | 28443 |
| 362 | 20240612 | 131800 | 400870089650 | 44950 | 45100 | 45200 | 44900 | 28898 |
| 363 | 20240612 | 131700 | 399569122000 | 45050 | 44800 | 45200 | 44750 | 37363 |
| 364 | 20240612 | 131600 | 397886794700 | 44850 | 44450 | 44950 | 44400 | 21640 |
| 365 | 20240612 | 131500 | 396918934450 | 44450 | 44400 | 44650 | 44400 | 9185 |
| 366 | 20240612 | 131400 | 396510393550 | 44400 | 44650 | 44750 | 44400 | 16908 |
| 367 | 20240612 | 131300 | 395756261450 | 44650 | 44600 | 44900 | 44600 | 28092 |
| 368 | 20240612 | 131200 | 394499478100 | 44600 | 44300 | 44600 | 44300 | 19424 |
| 369 | 20240612 | 131100 | 393636419100 | 44350 | 44500 | 44700 | 44150 | 33964 |
| 370 | 20240612 | 131000 | 392128680400 | 44450 | 44900 | 44950 | 44350 | 51908 |
| 371 | 20240612 | 130900 | 389811323650 | 44900 | 45000 | 45300 | 44850 | 67407 |
| 372 | 20240612 | 130800 | 386772013450 | 45000 | 44550 | 45500 | 44450 | 145543 |
| 373 | 20240612 | 130700 | 380199282900 | 44500 | 44650 | 45000 | 44500 | 113440 |
| 374 | 20240612 | 130600 | 375113617100 | 44650 | 43600 | 44750 | 43600 | 61819 |
| 375 | 20240612 | 130500 | 372376033150 | 43600 | 43400 | 43600 | 43350 | 7526 |
| 376 | 20240612 | 130400 | 372048592250 | 43400 | 43300 | 43400 | 43250 | 4002 |
| 377 | 20240612 | 130300 | 371875219850 | 43250 | 43200 | 43300 | 43150 | 5119 |
| 378 | 20240612 | 130200 | 371653983000 | 43200 | 43200 | 43250 | 43150 | 2529 |
| 379 | 20240612 | 130100 | 371544776700 | 43200 | 43250 | 43250 | 43150 | 3882 |
| 380 | 20240612 | 130000 | 371377038200 | 43250 | 43200 | 43300 | 43150 | 3239 |
| 381 | 20240612 | 125900 | 371237008000 | 43200 | 43100 | 43250 | 43100 | 13884 |
| 382 | 20240612 | 125800 | 370637771400 | 43100 | 43150 | 43200 | 43100 | 11140 |
| 383 | 20240612 | 125700 | 370157357450 | 43150 | 43300 | 43300 | 43150 | 13325 |
| 384 | 20240612 | 125600 | 369581616950 | 43300 | 43300 | 43400 | 43250 | 4651 |
| 385 | 20240612 | 125500 | 369380331350 | 43300 | 43450 | 43450 | 43250 | 3117 |
| 386 | 20240612 | 125400 | 369245247500 | 43400 | 43350 | 43450 | 43200 | 6759 |
| 387 | 20240612 | 125300 | 368952455500 | 43300 | 43400 | 43400 | 43250 | 4535 |
| 388 | 20240612 | 125200 | 368756002850 | 43350 | 43500 | 43550 | 43300 | 8826 |
| 389 | 20240612 | 125100 | 368372898300 | 43500 | 43500 | 43550 | 43400 | 2104 |
| 390 | 20240612 | 125000 | 368281429150 | 43450 | 43550 | 43650 | 43450 | 6951 |
| 391 | 20240612 | 124900 | 367978477800 | 43600 | 43450 | 43600 | 43400 | 5729 |
| 392 | 20240612 | 124800 | 367729035700 | 43450 | 43300 | 43450 | 43250 | 4840 |
| 393 | 20240612 | 124700 | 367519262950 | 43300 | 43200 | 43350 | 43200 | 4356 |
| 394 | 20240612 | 124600 | 367330652850 | 43200 | 43300 | 43300 | 43200 | 2698 |
| 395 | 20240612 | 124500 | 367213990150 | 43250 | 43250 | 43300 | 43150 | 6389 |
| 396 | 20240612 | 124400 | 366937947200 | 43250 | 43150 | 43350 | 43150 | 6184 |
| 397 | 20240612 | 124300 | 366670426050 | 43200 | 43300 | 43350 | 43150 | 9730 |
| 398 | 20240612 | 124200 | 366249601250 | 43350 | 43200 | 43400 | 43200 | 10543 |
| 399 | 20240612 | 124100 | 365792942850 | 43200 | 43300 | 43350 | 43050 | 30747 |
| 400 | 20240612 | 124000 | 364466208450 | 43300 | 43550 | 43550 | 43300 | 7674 |
| 401 | 20240612 | 123900 | 364133123500 | 43550 | 43450 | 43650 | 43350 | 10239 |
| 402 | 20240612 | 123800 | 363687731400 | 43400 | 43250 | 43450 | 43250 | 14909 |
| 403 | 20240612 | 123700 | 363042531000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 404 | 20240612 | 123600 | 363042531000 | 43250 | 43350 | 43400 | 43250 | 16621 |
| 405 | 20240612 | 123500 | 362322898500 | 43350 | 43550 | 43600 | 43250 | 26223 |
| 406 | 20240612 | 123400 | 361186014750 | 43550 | 43650 | 43700 | 43550 | 3721 |
| 407 | 20240612 | 123300 | 361023778100 | 43650 | 43600 | 43700 | 43550 | 3233 |
| 408 | 20240612 | 123200 | 360882729950 | 43600 | 43650 | 43700 | 43600 | 1904 |
| 409 | 20240612 | 123100 | 360799627100 | 43650 | 43700 | 43750 | 43600 | 1915 |
| 410 | 20240612 | 123000 | 360715994950 | 43750 | 43600 | 43850 | 43550 | 3973 |
| 411 | 20240612 | 122900 | 360542400550 | 43600 | 43650 | 43650 | 43550 | 3133 |
| 412 | 20240612 | 122800 | 360405793500 | 43650 | 43600 | 43650 | 43500 | 7237 |
| 413 | 20240612 | 122700 | 360090546200 | 43550 | 43650 | 43650 | 43550 | 6383 |
| 414 | 20240612 | 122600 | 359812291350 | 43650 | 43650 | 43700 | 43600 | 3892 |
| 415 | 20240612 | 122500 | 359642434700 | 43650 | 43850 | 43900 | 43550 | 8142 |
| 416 | 20240612 | 122400 | 359286121200 | 43900 | 43750 | 43900 | 43700 | 9469 |
| 417 | 20240612 | 122300 | 358871321600 | 43700 | 43600 | 43750 | 43550 | 8791 |
| 418 | 20240612 | 122200 | 358487763350 | 43550 | 43400 | 43600 | 43400 | 15078 |
| 419 | 20240612 | 122100 | 357832779000 | 43400 | 43700 | 43750 | 43300 | 40180 |
| 420 | 20240612 | 122000 | 356084841750 | 43700 | 43900 | 43900 | 43650 | 10306 |
| 421 | 20240612 | 121900 | 355633980650 | 43900 | 43950 | 43950 | 43850 | 7147 |
| 422 | 20240612 | 121800 | 355320286300 | 43900 | 43900 | 43950 | 43900 | 3053 |
| 423 | 20240612 | 121700 | 355186220450 | 43950 | 44000 | 44050 | 43900 | 5287 |
| 424 | 20240612 | 121600 | 354953876650 | 44000 | 44000 | 44050 | 44000 | 2076 |
| 425 | 20240612 | 121500 | 354862511750 | 44000 | 44000 | 44050 | 44000 | 3077 |
| 426 | 20240612 | 121400 | 354727096800 | 44050 | 44000 | 44100 | 44000 | 4049 |
| 427 | 20240612 | 121300 | 354548822250 | 44000 | 44050 | 44100 | 44000 | 3410 |
| 428 | 20240612 | 121200 | 354398611600 | 44050 | 44100 | 44100 | 44000 | 2972 |
| 429 | 20240612 | 121100 | 354267638850 | 44100 | 44200 | 44200 | 44050 | 3791 |
| 430 | 20240612 | 121000 | 354100394300 | 44200 | 44150 | 44300 | 44150 | 5314 |
| 431 | 20240612 | 120900 | 353865451950 | 44200 | 44100 | 44200 | 44050 | 1899 |
| 432 | 20240612 | 120800 | 353781649850 | 44100 | 44100 | 44100 | 44000 | 2669 |
| 433 | 20240612 | 120700 | 353664082550 | 44100 | 44000 | 44150 | 43950 | 4375 |
| 434 | 20240612 | 120600 | 353471478000 | 43950 | 44000 | 44000 | 43900 | 2689 |
| 435 | 20240612 | 120500 | 353353327050 | 43950 | 43950 | 44000 | 43900 | 3509 |
| 436 | 20240612 | 120400 | 353199101850 | 43950 | 43950 | 44000 | 43950 | 3744 |
| 437 | 20240612 | 120300 | 353034512650 | 43950 | 44000 | 44050 | 43950 | 2586 |
| 438 | 20240612 | 120200 | 352920765900 | 44050 | 44100 | 44100 | 44000 | 4282 |
| 439 | 20240612 | 120100 | 352732148050 | 44100 | 44200 | 44200 | 44100 | 4063 |
| 440 | 20240612 | 120000 | 352552802150 | 44200 | 43900 | 44200 | 43850 | 6263 |
| 441 | 20240612 | 115900 | 352277446500 | 43900 | 43950 | 43950 | 43850 | 7111 |
| 442 | 20240612 | 115800 | 351965144250 | 43950 | 44100 | 44150 | 43950 | 6571 |
| 443 | 20240612 | 115700 | 351675814250 | 44050 | 44150 | 44150 | 44000 | 9183 |
| 444 | 20240612 | 115600 | 351271334550 | 44100 | 44200 | 44200 | 44100 | 7082 |
| 445 | 20240612 | 115500 | 350958705150 | 44150 | 44200 | 44200 | 44150 | 5476 |
| 446 | 20240612 | 115400 | 350716785850 | 44250 | 44200 | 44300 | 44150 | 3532 |
| 447 | 20240612 | 115300 | 350560507250 | 44200 | 44350 | 44400 | 44150 | 5407 |
| 448 | 20240612 | 115200 | 350321090950 | 44350 | 44350 | 44400 | 44350 | 1441 |
| 449 | 20240612 | 115100 | 350257134950 | 44350 | 44350 | 44450 | 44300 | 5424 |
| 450 | 20240612 | 115000 | 350016368700 | 44300 | 44450 | 44450 | 44300 | 4194 |
| 451 | 20240612 | 114900 | 349830233650 | 44450 | 44450 | 44500 | 44350 | 4964 |
| 452 | 20240612 | 114800 | 349609702400 | 44400 | 44400 | 44600 | 44350 | 11708 |
| 453 | 20240612 | 114700 | 349088836400 | 44400 | 44450 | 44450 | 44350 | 2996 |
| 454 | 20240612 | 114600 | 348955891250 | 44400 | 44400 | 44450 | 44300 | 5852 |
| 455 | 20240612 | 114500 | 348696195050 | 44350 | 44350 | 44450 | 44350 | 5941 |
| 456 | 20240612 | 114400 | 348432491250 | 44350 | 44550 | 44550 | 44350 | 6642 |
| 457 | 20240612 | 114300 | 348137370700 | 44450 | 44450 | 44600 | 44400 | 16471 |
| 458 | 20240612 | 114200 | 347404192000 | 44450 | 44300 | 44450 | 44300 | 13446 |
| 459 | 20240612 | 114100 | 346807630950 | 44300 | 44150 | 44300 | 44100 | 9369 |
| 460 | 20240612 | 114000 | 346393155150 | 44150 | 44000 | 44150 | 43950 | 7509 |
| 461 | 20240612 | 113900 | 346062283150 | 44000 | 43850 | 44000 | 43850 | 7166 |
| 462 | 20240612 | 113800 | 345747574250 | 43850 | 43850 | 43900 | 43800 | 3083 |
| 463 | 20240612 | 113700 | 345612334650 | 43800 | 43850 | 43900 | 43800 | 5064 |
| 464 | 20240612 | 113600 | 345390351000 | 43900 | 43850 | 43900 | 43800 | 5168 |
| 465 | 20240612 | 113500 | 345163746950 | 43900 | 43750 | 43900 | 43700 | 8544 |
| 466 | 20240612 | 113400 | 344789785900 | 43750 | 43900 | 43950 | 43700 | 13407 |
| 467 | 20240612 | 113300 | 344202244600 | 43950 | 44000 | 44050 | 43900 | 6659 |
| 468 | 20240612 | 113200 | 343909643550 | 43950 | 44050 | 44100 | 43950 | 6914 |
| 469 | 20240612 | 113100 | 343605395650 | 44100 | 44100 | 44150 | 44050 | 3691 |
| 470 | 20240612 | 113000 | 343442578200 | 44100 | 44100 | 44200 | 44050 | 4740 |
| 471 | 20240612 | 112900 | 343233529850 | 44050 | 44050 | 44150 | 43900 | 11342 |
| 472 | 20240612 | 112800 | 342734584050 | 44000 | 44200 | 44200 | 44000 | 7167 |
| 473 | 20240612 | 112700 | 342418414600 | 44200 | 44150 | 44250 | 44150 | 8454 |
| 474 | 20240612 | 112600 | 342044790600 | 44150 | 44000 | 44200 | 43950 | 13188 |
| 475 | 20240612 | 112500 | 341463301950 | 44000 | 43950 | 44000 | 43900 | 9117 |
| 476 | 20240612 | 112400 | 341062712600 | 43950 | 43750 | 44000 | 43700 | 16286 |
| 477 | 20240612 | 112300 | 340349194100 | 43750 | 43850 | 43850 | 43750 | 17159 |
| 478 | 20240612 | 112200 | 339597710050 | 43850 | 43700 | 44000 | 43650 | 15739 |
| 479 | 20240612 | 112100 | 338907872100 | 43700 | 43650 | 43950 | 43450 | 53218 |
| 480 | 20240612 | 112000 | 336585239100 | 43750 | 44300 | 44300 | 43650 | 102168 |
| 481 | 20240612 | 111900 | 332091659550 | 44250 | 44300 | 44300 | 44250 | 6913 |
| 482 | 20240612 | 111800 | 331785618900 | 44300 | 44400 | 44400 | 44250 | 6877 |
| 483 | 20240612 | 111700 | 331480895500 | 44400 | 44300 | 44400 | 44250 | 4288 |
| 484 | 20240612 | 111600 | 331290792000 | 44300 | 44300 | 44350 | 44250 | 4980 |
| 485 | 20240612 | 111500 | 331070327800 | 44300 | 44300 | 44400 | 44250 | 8323 |
| 486 | 20240612 | 111400 | 330701450250 | 44300 | 44300 | 44350 | 44250 | 7044 |
| 487 | 20240612 | 111300 | 330389564650 | 44300 | 44350 | 44350 | 44250 | 17108 |
| 488 | 20240612 | 111200 | 329631845150 | 44300 | 44500 | 44500 | 44300 | 15034 |
| 489 | 20240612 | 111100 | 328964265450 | 44500 | 44600 | 44650 | 44450 | 14838 |
| 490 | 20240612 | 111000 | 328303496950 | 44600 | 44700 | 44700 | 44600 | 3673 |
| 491 | 20240612 | 110900 | 328139474600 | 44750 | 44600 | 44750 | 44550 | 5568 |
| 492 | 20240612 | 110800 | 327890958400 | 44600 | 44600 | 44650 | 44550 | 2890 |
| 493 | 20240612 | 110700 | 327762140250 | 44600 | 44550 | 44650 | 44550 | 8094 |
| 494 | 20240612 | 110600 | 327401248800 | 44550 | 44600 | 44650 | 44550 | 9666 |
| 495 | 20240612 | 110500 | 326970462750 | 44600 | 44700 | 44700 | 44550 | 9351 |
| 496 | 20240612 | 110400 | 326553293100 | 44700 | 44750 | 44800 | 44650 | 5189 |
| 497 | 20240612 | 110300 | 326321232950 | 44750 | 44700 | 44800 | 44700 | 4785 |
| 498 | 20240612 | 110200 | 326107192650 | 44700 | 44700 | 44750 | 44550 | 17295 |
| 499 | 20240612 | 110100 | 325335258500 | 44700 | 44800 | 44850 | 44700 | 7745 |
| 500 | 20240612 | 110000 | 324988511700 | 44850 | 44850 | 44900 | 44800 | 5954 |
| 501 | 20240612 | 105900 | 324721527800 | 44900 | 44850 | 44900 | 44850 | 3514 |
| 502 | 20240612 | 105800 | 324563869100 | 44850 | 44900 | 44900 | 44800 | 8501 |
| 503 | 20240612 | 105700 | 324182617150 | 44850 | 45050 | 45050 | 44850 | 7797 |
| 504 | 20240612 | 105600 | 323832337050 | 45050 | 45000 | 45050 | 45000 | 5527 |
| 505 | 20240612 | 105500 | 323583504750 | 45000 | 45050 | 45050 | 45000 | 4904 |
| 506 | 20240612 | 105400 | 323362789400 | 45000 | 45000 | 45100 | 45000 | 7069 |
| 507 | 20240612 | 105300 | 323044586500 | 45000 | 45100 | 45150 | 45000 | 6223 |
| 508 | 20240612 | 105200 | 322764210350 | 45100 | 45300 | 45350 | 45100 | 8089 |
| 509 | 20240612 | 105100 | 322398281650 | 45350 | 45450 | 45450 | 45300 | 8599 |
| 510 | 20240612 | 105000 | 322008188100 | 45450 | 45300 | 45500 | 45300 | 20558 |
| 511 | 20240612 | 104900 | 321073813450 | 45350 | 45250 | 45350 | 45200 | 8646 |
| 512 | 20240612 | 104800 | 320682224400 | 45300 | 45000 | 45300 | 45000 | 9316 |
| 513 | 20240612 | 104700 | 320261248300 | 45000 | 44950 | 45000 | 44900 | 6861 |
| 514 | 20240612 | 104600 | 319952928250 | 44950 | 44900 | 45000 | 44900 | 3082 |
| 515 | 20240612 | 104500 | 319814413600 | 44950 | 45000 | 45000 | 44850 | 9921 |
| 516 | 20240612 | 104400 | 319368742700 | 45000 | 45100 | 45150 | 44950 | 9606 |
| 517 | 20240612 | 104300 | 318936168250 | 45150 | 45100 | 45150 | 45000 | 5680 |
| 518 | 20240612 | 104200 | 318680076650 | 45150 | 44900 | 45300 | 44850 | 8286 |
| 519 | 20240612 | 104100 | 318307253000 | 44900 | 44900 | 44950 | 44850 | 6878 |
| 520 | 20240612 | 104000 | 317998412750 | 44900 | 44850 | 44950 | 44800 | 7311 |
| 521 | 20240612 | 103900 | 317670364650 | 44850 | 45050 | 45200 | 44800 | 10477 |
| 522 | 20240612 | 103800 | 317199500650 | 45050 | 45350 | 45400 | 44950 | 18919 |
| 523 | 20240612 | 103700 | 316345752100 | 45350 | 45400 | 45400 | 45300 | 5110 |
| 524 | 20240612 | 103600 | 316113899250 | 45400 | 45300 | 45450 | 45300 | 8585 |
| 525 | 20240612 | 103500 | 315724411600 | 45300 | 45200 | 45350 | 45200 | 4744 |
| 526 | 20240612 | 103400 | 315509729700 | 45200 | 45150 | 45200 | 45000 | 10431 |
| 527 | 20240612 | 103300 | 315039394050 | 45150 | 45350 | 45450 | 45150 | 8594 |
| 528 | 20240612 | 103200 | 314650229450 | 45300 | 45500 | 45600 | 45150 | 28800 |
| 529 | 20240612 | 103100 | 313344747900 | 45500 | 45500 | 45600 | 45300 | 24687 |
| 530 | 20240612 | 103000 | 312222103500 | 45500 | 45350 | 45500 | 45250 | 26081 |
| 531 | 20240612 | 102900 | 311038673800 | 45300 | 45250 | 45450 | 45200 | 31711 |
| 532 | 20240612 | 102800 | 309600872700 | 45200 | 45150 | 45250 | 45100 | 29326 |
| 533 | 20240612 | 102700 | 308275439550 | 45150 | 44850 | 45200 | 44800 | 23315 |
| 534 | 20240612 | 102600 | 307225797950 | 44850 | 44650 | 44850 | 44650 | 5676 |
| 535 | 20240612 | 102500 | 306971688350 | 44650 | 44950 | 44950 | 44650 | 13470 |
| 536 | 20240612 | 102400 | 306367917500 | 44950 | 44800 | 44950 | 44800 | 7515 |
| 537 | 20240612 | 102300 | 306030767650 | 44850 | 44750 | 45000 | 44750 | 15992 |
| 538 | 20240612 | 102200 | 305312689150 | 44750 | 44600 | 44950 | 44550 | 11359 |
| 539 | 20240612 | 102100 | 304804769150 | 44600 | 44450 | 44650 | 44450 | 7887 |
| 540 | 20240612 | 102000 | 304453553600 | 44450 | 44300 | 44500 | 44250 | 10315 |
| 541 | 20240612 | 101900 | 303995469350 | 44300 | 44400 | 44500 | 44150 | 29006 |
| 542 | 20240612 | 101800 | 302710841150 | 44400 | 44650 | 44700 | 44250 | 27176 |
| 543 | 20240612 | 101700 | 301503522350 | 44650 | 44650 | 44800 | 44600 | 7576 |
| 544 | 20240612 | 101600 | 301165060750 | 44650 | 44850 | 44900 | 44600 | 14301 |
| 545 | 20240612 | 101500 | 300525150800 | 44850 | 44750 | 44850 | 44650 | 9641 |
| 546 | 20240612 | 101400 | 300093548800 | 44700 | 44650 | 44850 | 44650 | 9822 |
| 547 | 20240612 | 101300 | 299653828300 | 44550 | 44650 | 44700 | 44350 | 35832 |
| 548 | 20240612 | 101200 | 298059347100 | 44650 | 44700 | 44750 | 44600 | 22524 |
| 549 | 20240612 | 101100 | 297053062700 | 44750 | 45000 | 45000 | 44750 | 20654 |
| 550 | 20240612 | 101000 | 296126461500 | 45000 | 44950 | 45050 | 44900 | 8611 |
| 551 | 20240612 | 100900 | 295738979300 | 44950 | 45150 | 45150 | 44950 | 11925 |
| 552 | 20240612 | 100800 | 295201822600 | 45150 | 44800 | 45200 | 44800 | 20334 |
| 553 | 20240612 | 100700 | 294286040650 | 44800 | 44900 | 45050 | 44800 | 33823 |
| 554 | 20240612 | 100600 | 292765529350 | 44900 | 44700 | 45000 | 44650 | 32544 |
| 555 | 20240612 | 100500 | 291306544750 | 44700 | 44400 | 44700 | 44250 | 33574 |
| 556 | 20240612 | 100400 | 289813438900 | 44450 | 44750 | 44800 | 44450 | 39945 |
| 557 | 20240612 | 100300 | 288030760600 | 44750 | 45150 | 45150 | 44150 | 124315 |
| 558 | 20240612 | 100200 | 282489349500 | 45150 | 44900 | 45250 | 44600 | 48182 |
| 559 | 20240612 | 100100 | 280322151250 | 44850 | 45500 | 45550 | 44750 | 123928 |
| 560 | 20240612 | 100000 | 274721130100 | 45500 | 45600 | 45650 | 45500 | 15704 |
| 561 | 20240612 | 095900 | 274005676600 | 45600 | 45600 | 45650 | 45450 | 13433 |
| 562 | 20240612 | 095800 | 273393921500 | 45600 | 45500 | 45650 | 45450 | 21112 |
| 563 | 20240612 | 095700 | 272432147500 | 45500 | 45750 | 45850 | 45500 | 19656 |
| 564 | 20240612 | 095600 | 271534020150 | 45800 | 45550 | 45800 | 45550 | 12765 |
| 565 | 20240612 | 095500 | 270950478350 | 45600 | 45600 | 45650 | 45450 | 24592 |
| 566 | 20240612 | 095400 | 269830698450 | 45650 | 45600 | 45800 | 45600 | 15818 |
| 567 | 20240612 | 095300 | 269108487150 | 45600 | 45800 | 45800 | 45450 | 52740 |
| 568 | 20240612 | 095200 | 266705308250 | 45700 | 45950 | 45950 | 45700 | 21723 |
| 569 | 20240612 | 095100 | 265710420100 | 45950 | 45950 | 46050 | 45800 | 23253 |
| 570 | 20240612 | 095000 | 264643350000 | 45950 | 46100 | 46150 | 45950 | 19779 |
| 571 | 20240612 | 094900 | 263732007650 | 46050 | 45950 | 46200 | 45900 | 15962 |
| 572 | 20240612 | 094800 | 262996186700 | 45900 | 46150 | 46200 | 45900 | 29670 |
| 573 | 20240612 | 094700 | 261629676800 | 46150 | 46350 | 46400 | 46100 | 26991 |
| 574 | 20240612 | 094600 | 260381118050 | 46350 | 46450 | 46550 | 46250 | 28765 |
| 575 | 20240612 | 094500 | 259046227950 | 46500 | 46450 | 46800 | 46400 | 55757 |
| 576 | 20240612 | 094400 | 256446077950 | 46450 | 46300 | 46500 | 46200 | 19973 |
| 577 | 20240612 | 094300 | 255521166600 | 46250 | 46650 | 46750 | 46250 | 51778 |
| 578 | 20240612 | 094200 | 253111474250 | 46600 | 46400 | 46600 | 46300 | 38002 |
| 579 | 20240612 | 094100 | 251346826700 | 46400 | 46250 | 46650 | 46200 | 59671 |
| 580 | 20240612 | 094000 | 248572497600 | 46250 | 46200 | 46500 | 46150 | 76264 |
| 581 | 20240612 | 093900 | 245035583300 | 46200 | 45850 | 46200 | 45850 | 54762 |
| 582 | 20240612 | 093800 | 242510682750 | 45900 | 45900 | 45900 | 45750 | 19336 |
| 583 | 20240612 | 093700 | 241624590500 | 45900 | 45550 | 45950 | 45450 | 24879 |
| 584 | 20240612 | 093600 | 240487783400 | 45500 | 45650 | 45700 | 45500 | 21476 |
| 585 | 20240612 | 093500 | 239509002900 | 45700 | 45750 | 45800 | 45600 | 19247 |
| 586 | 20240612 | 093400 | 238629857750 | 45700 | 45950 | 46000 | 45700 | 22155 |
| 587 | 20240612 | 093300 | 237614611450 | 46000 | 46100 | 46150 | 45950 | 35674 |
| 588 | 20240612 | 093200 | 235971336450 | 46100 | 45850 | 46150 | 45750 | 47108 |
| 589 | 20240612 | 093100 | 233806209900 | 45900 | 45550 | 45900 | 45400 | 46894 |
| 590 | 20240612 | 093000 | 231671162250 | 45600 | 45650 | 45700 | 45500 | 28169 |
| 591 | 20240612 | 092900 | 230387087200 | 45650 | 45850 | 45900 | 45600 | 27054 |
| 592 | 20240612 | 092800 | 229148702350 | 45800 | 46050 | 46100 | 45800 | 22377 |
| 593 | 20240612 | 092700 | 228120173800 | 46050 | 45850 | 46050 | 45800 | 19854 |
| 594 | 20240612 | 092600 | 227209323500 | 45900 | 46200 | 46250 | 45800 | 37578 |
| 595 | 20240612 | 092500 | 225476860600 | 46200 | 45450 | 46200 | 45450 | 42638 |
| 596 | 20240612 | 092400 | 223519791450 | 45450 | 46050 | 46100 | 45400 | 71221 |
| 597 | 20240612 | 092300 | 220264543450 | 46050 | 45900 | 46100 | 45750 | 42791 |
| 598 | 20240612 | 092200 | 218298740500 | 45950 | 45850 | 46100 | 45750 | 47097 |
| 599 | 20240612 | 092100 | 216136311550 | 45850 | 45600 | 45900 | 45500 | 60846 |
| 600 | 20240612 | 092000 | 213354591500 | 45600 | 45850 | 46200 | 45350 | 139750 |
| 601 | 20240612 | 091900 | 206972375550 | 45850 | 46350 | 46500 | 45750 | 135164 |
| 602 | 20240612 | 091800 | 200753314850 | 46350 | 47400 | 47400 | 46150 | 165730 |
| 603 | 20240612 | 091700 | 193016618650 | 47400 | 47200 | 47750 | 46900 | 199957 |
| 604 | 20240612 | 091600 | 183555352350 | 47200 | 46550 | 47250 | 46500 | 135259 |
| 605 | 20240612 | 091500 | 177198209400 | 46650 | 46700 | 47000 | 46500 | 89297 |
| 606 | 20240612 | 091400 | 173017913700 | 46700 | 46250 | 47000 | 46250 | 127916 |
| 607 | 20240612 | 091300 | 167037924900 | 46250 | 46650 | 46650 | 45750 | 98919 |
| 608 | 20240612 | 091200 | 162471993400 | 46600 | 46150 | 46800 | 46050 | 123234 |
| 609 | 20240612 | 091100 | 156734384750 | 46150 | 45700 | 46500 | 45700 | 164207 |
| 610 | 20240612 | 091000 | 149144245200 | 45750 | 46500 | 46550 | 45250 | 300554 |
| 611 | 20240612 | 090900 | 135344759700 | 46450 | 47400 | 47700 | 46450 | 295997 |
| 612 | 20240612 | 090800 | 121445226500 | 47450 | 47600 | 48500 | 47050 | 468617 |
| 613 | 20240612 | 090700 | 98903855800 | 47650 | 48050 | 48050 | 47100 | 281326 |
| 614 | 20240612 | 090600 | 85523975450 | 48050 | 48050 | 48050 | 47500 | 185069 |
| 615 | 20240612 | 090500 | 76648074850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 616 | 20240612 | 090400 | 76648074850 | 48050 | 46850 | 48050 | 46700 | 266978 |
| 617 | 20240612 | 090300 | 63920574700 | 46850 | 47350 | 47900 | 46300 | 376818 |
| 618 | 20240612 | 090200 | 46102600650 | 47400 | 45650 | 47700 | 45550 | 496916 |
| 619 | 20240612 | 090100 | 22859540450 | 45700 | 44150 | 45800 | 44100 | 283442 |
| 620 | 20240612 | 090000 | 10074518950 | 44100 | 43700 | 44600 | 43650 | 214636 |