33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 190300 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 23700 |
| 3 | 20240612 | 190200 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 4 | 20240612 | 190100 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 5 | 20240612 | 190000 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 6 | 20240612 | 185900 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 7 | 20240612 | 185800 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 8 | 20240612 | 185700 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 9 | 20240612 | 185600 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 10 | 20240612 | 185500 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 11 | 20240612 | 185400 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 12 | 20240612 | 185300 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 13 | 20240612 | 185200 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 14 | 20240612 | 185100 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 15 | 20240612 | 185000 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 16 | 20240612 | 184900 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 17 | 20240612 | 184800 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 18 | 20240612 | 184700 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 19 | 20240612 | 184600 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 20 | 20240612 | 184500 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 21 | 20240612 | 184400 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 22 | 20240612 | 184300 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 23 | 20240612 | 184200 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 24 | 20240612 | 184100 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 25 | 20240612 | 184000 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 26 | 20240612 | 183900 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 27 | 20240612 | 183800 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 28 | 20240612 | 183700 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 29 | 20240612 | 183600 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 30 | 20240612 | 183500 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 31 | 20240612 | 183400 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 32 | 20240612 | 183300 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 23700 |
| 33 | 20240612 | 183200 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 34 | 20240612 | 183100 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 35 | 20240612 | 183000 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 36 | 20240612 | 182900 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 37 | 20240612 | 182800 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 38 | 20240612 | 182700 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 39 | 20240612 | 182600 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 40 | 20240612 | 182500 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 41 | 20240612 | 182400 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 42 | 20240612 | 182300 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 43 | 20240612 | 182200 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 44 | 20240612 | 182100 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 45 | 20240612 | 182000 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 46 | 20240612 | 181900 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 47 | 20240612 | 181800 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 48 | 20240612 | 181700 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 49 | 20240612 | 181600 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 50 | 20240612 | 181500 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 51 | 20240612 | 181400 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 52 | 20240612 | 181300 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 53 | 20240612 | 181200 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 54 | 20240612 | 181100 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 55 | 20240612 | 181000 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 56 | 20240612 | 180900 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 57 | 20240612 | 180800 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 58 | 20240612 | 180700 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 59 | 20240612 | 180600 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 60 | 20240612 | 180500 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 61 | 20240612 | 180400 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 62 | 20240612 | 180300 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 23700 |
| 63 | 20240612 | 180200 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 64 | 20240612 | 180100 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 65 | 20240612 | 180000 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 66 | 20240612 | 175900 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 67 | 20240612 | 175800 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 68 | 20240612 | 175700 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 69 | 20240612 | 175600 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 70 | 20240612 | 175500 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 71 | 20240612 | 175400 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 72 | 20240612 | 175300 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 73 | 20240612 | 175200 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 74 | 20240612 | 175100 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 75 | 20240612 | 175000 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 76 | 20240612 | 174900 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 77 | 20240612 | 174800 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 78 | 20240612 | 174700 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 79 | 20240612 | 174600 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 80 | 20240612 | 174500 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 81 | 20240612 | 174400 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 82 | 20240612 | 174300 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 83 | 20240612 | 174200 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 84 | 20240612 | 174100 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 85 | 20240612 | 174000 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 86 | 20240612 | 173900 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 87 | 20240612 | 173800 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 88 | 20240612 | 173700 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 89 | 20240612 | 173600 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 90 | 20240612 | 173500 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 91 | 20240612 | 173400 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 92 | 20240612 | 173300 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 23700 |
| 93 | 20240612 | 173200 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 94 | 20240612 | 173100 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 95 | 20240612 | 173000 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 96 | 20240612 | 172900 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 97 | 20240612 | 172800 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 98 | 20240612 | 172700 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 99 | 20240612 | 172600 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 100 | 20240612 | 172500 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 101 | 20240612 | 172400 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 102 | 20240612 | 172300 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 103 | 20240612 | 172200 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 104 | 20240612 | 172100 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 105 | 20240612 | 172000 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 106 | 20240612 | 171900 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 107 | 20240612 | 171800 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 108 | 20240612 | 171700 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 109 | 20240612 | 171600 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 110 | 20240612 | 171500 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 111 | 20240612 | 171400 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 112 | 20240612 | 171300 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 113 | 20240612 | 171200 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 114 | 20240612 | 171100 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 115 | 20240612 | 171000 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 116 | 20240612 | 170900 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 117 | 20240612 | 170800 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 118 | 20240612 | 170700 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 119 | 20240612 | 170600 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 120 | 20240612 | 170500 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 121 | 20240612 | 170400 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 122 | 20240612 | 170300 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 23700 |
| 123 | 20240612 | 170200 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 124 | 20240612 | 170100 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 125 | 20240612 | 170000 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 126 | 20240612 | 165900 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 127 | 20240612 | 165800 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 128 | 20240612 | 165700 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 129 | 20240612 | 165600 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 130 | 20240612 | 165500 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 131 | 20240612 | 165400 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 132 | 20240612 | 165300 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 133 | 20240612 | 165200 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 134 | 20240612 | 165100 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 135 | 20240612 | 165000 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 136 | 20240612 | 164900 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 137 | 20240612 | 164800 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 138 | 20240612 | 164700 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 139 | 20240612 | 164600 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 140 | 20240612 | 164500 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 141 | 20240612 | 164400 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 142 | 20240612 | 164300 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 143 | 20240612 | 164200 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 144 | 20240612 | 164100 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 145 | 20240612 | 164000 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 146 | 20240612 | 163900 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 147 | 20240612 | 163800 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 148 | 20240612 | 163700 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 149 | 20240612 | 163600 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 150 | 20240612 | 163500 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 151 | 20240612 | 163400 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 152 | 20240612 | 163300 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 23700 |
| 153 | 20240612 | 163200 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 154 | 20240612 | 163100 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 155 | 20240612 | 163000 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 156 | 20240612 | 162900 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 157 | 20240612 | 162800 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 158 | 20240612 | 162700 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 159 | 20240612 | 162600 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 160 | 20240612 | 162500 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 161 | 20240612 | 162400 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 162 | 20240612 | 162300 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 163 | 20240612 | 162200 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 164 | 20240612 | 162100 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 165 | 20240612 | 162000 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 166 | 20240612 | 161900 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 167 | 20240612 | 161800 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 168 | 20240612 | 161700 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 169 | 20240612 | 161600 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 170 | 20240612 | 161500 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 171 | 20240612 | 161400 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 172 | 20240612 | 161300 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 173 | 20240612 | 161200 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 174 | 20240612 | 161100 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 175 | 20240612 | 161000 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 176 | 20240612 | 160900 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 177 | 20240612 | 160800 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 178 | 20240612 | 160700 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 179 | 20240612 | 160600 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 180 | 20240612 | 160500 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 181 | 20240612 | 160400 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 182 | 20240612 | 160300 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 23700 |
| 183 | 20240612 | 160200 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 184 | 20240612 | 160100 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 185 | 20240612 | 160000 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 186 | 20240612 | 155900 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 187 | 20240612 | 155800 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 188 | 20240612 | 155700 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 189 | 20240612 | 155600 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 190 | 20240612 | 155500 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 191 | 20240612 | 155400 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 192 | 20240612 | 155300 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 193 | 20240612 | 155200 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 194 | 20240612 | 155100 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 195 | 20240612 | 155000 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 196 | 20240612 | 154900 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 197 | 20240612 | 154800 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 198 | 20240612 | 154700 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 199 | 20240612 | 154600 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 200 | 20240612 | 154500 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 201 | 20240612 | 154400 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 202 | 20240612 | 154300 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 203 | 20240612 | 154200 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 204 | 20240612 | 154100 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 205 | 20240612 | 154000 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 206 | 20240612 | 153900 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 207 | 20240612 | 153800 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 208 | 20240612 | 153700 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 209 | 20240612 | 153600 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 210 | 20240612 | 153500 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 211 | 20240612 | 153400 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 212 | 20240612 | 153300 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 23700 |
| 213 | 20240612 | 153200 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 214 | 20240612 | 153100 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 215 | 20240612 | 153000 | 57159663650 | 35000 | 35000 | 35000 | 35000 | 23700 |
| 216 | 20240612 | 152900 | 56330163650 | 35050 | 35050 | 35050 | 35050 | 0 |
| 217 | 20240612 | 152800 | 56330163650 | 35050 | 35050 | 35050 | 35050 | 0 |
| 218 | 20240612 | 152700 | 56330163650 | 35050 | 35050 | 35050 | 35050 | 0 |
| 219 | 20240612 | 152600 | 56330163650 | 35050 | 35050 | 35050 | 35050 | 0 |
| 220 | 20240612 | 152500 | 56330163650 | 35050 | 35050 | 35050 | 35050 | 0 |
| 221 | 20240612 | 152400 | 56330163650 | 35050 | 35050 | 35050 | 35050 | 0 |
| 222 | 20240612 | 152300 | 56330163650 | 35050 | 35050 | 35050 | 35050 | 0 |
| 223 | 20240612 | 152200 | 56330163650 | 35050 | 35050 | 35050 | 35050 | 0 |
| 224 | 20240612 | 152100 | 56330163650 | 35050 | 35050 | 35050 | 35050 | 0 |
| 225 | 20240612 | 152000 | 56330163650 | 35050 | 35050 | 35050 | 35050 | 0 |
| 226 | 20240612 | 151900 | 56330163650 | 35050 | 35000 | 35100 | 34950 | 5515 |
| 227 | 20240612 | 151800 | 56137058700 | 35050 | 35000 | 35100 | 34950 | 4313 |
| 228 | 20240612 | 151700 | 55986012350 | 35000 | 35000 | 35000 | 34950 | 1913 |
| 229 | 20240612 | 151600 | 55919105200 | 34950 | 34900 | 34950 | 34850 | 5098 |
| 230 | 20240612 | 151500 | 55741185900 | 34900 | 34900 | 35000 | 34850 | 4771 |
| 231 | 20240612 | 151400 | 55574558750 | 34900 | 34850 | 34950 | 34850 | 4058 |
| 232 | 20240612 | 151300 | 55433054950 | 34850 | 34850 | 34950 | 34800 | 3271 |
| 233 | 20240612 | 151200 | 55319060550 | 34850 | 34950 | 34950 | 34800 | 5165 |
| 234 | 20240612 | 151100 | 55139119650 | 34950 | 34900 | 34950 | 34800 | 4132 |
| 235 | 20240612 | 151000 | 54995032450 | 34850 | 34850 | 34950 | 34850 | 4096 |
| 236 | 20240612 | 150900 | 54852234150 | 34900 | 35000 | 35000 | 34850 | 6496 |
| 237 | 20240612 | 150800 | 54625425050 | 35000 | 34950 | 35050 | 34900 | 2658 |
| 238 | 20240612 | 150700 | 54532467750 | 35000 | 35000 | 35050 | 34950 | 2554 |
| 239 | 20240612 | 150600 | 54443129150 | 34950 | 34900 | 35000 | 34850 | 1497 |
| 240 | 20240612 | 150500 | 54390822050 | 34900 | 34850 | 34950 | 34800 | 7761 |
| 241 | 20240612 | 150400 | 54120352900 | 34850 | 35050 | 35050 | 34850 | 9816 |
| 242 | 20240612 | 150300 | 53777468400 | 35000 | 35150 | 35150 | 35000 | 4629 |
| 243 | 20240612 | 150200 | 53615143300 | 35150 | 35050 | 35150 | 35050 | 1440 |
| 244 | 20240612 | 150100 | 53564611300 | 35100 | 35000 | 35100 | 35000 | 2170 |
| 245 | 20240612 | 150000 | 53488527000 | 35000 | 35100 | 35100 | 34950 | 13760 |
| 246 | 20240612 | 145900 | 53006807950 | 35050 | 35100 | 35200 | 35050 | 9868 |
| 247 | 20240612 | 145800 | 52660365800 | 35100 | 35150 | 35200 | 35100 | 3391 |
| 248 | 20240612 | 145700 | 52541148000 | 35150 | 35150 | 35200 | 35150 | 3492 |
| 249 | 20240612 | 145600 | 52418247950 | 35200 | 35200 | 35250 | 35150 | 2113 |
| 250 | 20240612 | 145500 | 52343890850 | 35250 | 35250 | 35300 | 35150 | 7749 |
| 251 | 20240612 | 145400 | 52071025350 | 35250 | 35250 | 35300 | 35200 | 3521 |
| 252 | 20240612 | 145300 | 51946927400 | 35250 | 35300 | 35300 | 35150 | 9461 |
| 253 | 20240612 | 145200 | 51613789550 | 35300 | 35400 | 35450 | 35250 | 9864 |
| 254 | 20240612 | 145100 | 51265052100 | 35400 | 35450 | 35500 | 35400 | 2867 |
| 255 | 20240612 | 145000 | 51163411450 | 35500 | 35450 | 35500 | 35450 | 500 |
| 256 | 20240612 | 144900 | 51145676650 | 35500 | 35550 | 35550 | 35400 | 9154 |
| 257 | 20240612 | 144800 | 50821026400 | 35500 | 35550 | 35550 | 35500 | 1046 |
| 258 | 20240612 | 144700 | 50783874050 | 35550 | 35500 | 35550 | 35500 | 2074 |
| 259 | 20240612 | 144600 | 50710198100 | 35550 | 35500 | 35550 | 35450 | 1371 |
| 260 | 20240612 | 144500 | 50661531650 | 35450 | 35550 | 35550 | 35450 | 1879 |
| 261 | 20240612 | 144400 | 50594829700 | 35550 | 35500 | 35550 | 35450 | 5095 |
| 262 | 20240612 | 144300 | 50414006250 | 35500 | 35500 | 35550 | 35450 | 2570 |
| 263 | 20240612 | 144200 | 50322783350 | 35450 | 35500 | 35500 | 35450 | 1047 |
| 264 | 20240612 | 144100 | 50285636900 | 35450 | 35450 | 35500 | 35450 | 1817 |
| 265 | 20240612 | 144000 | 50221212950 | 35500 | 35500 | 35600 | 35450 | 1450 |
| 266 | 20240612 | 143900 | 50169721800 | 35550 | 35500 | 35550 | 35500 | 954 |
| 267 | 20240612 | 143800 | 50135819950 | 35500 | 35500 | 35550 | 35450 | 1629 |
| 268 | 20240612 | 143700 | 50078023700 | 35450 | 35550 | 35600 | 35450 | 2742 |
| 269 | 20240612 | 143600 | 49980623250 | 35550 | 35500 | 35550 | 35450 | 2845 |
| 270 | 20240612 | 143500 | 49879604500 | 35500 | 35400 | 35500 | 35400 | 2099 |
| 271 | 20240612 | 143400 | 49805151950 | 35400 | 35450 | 35500 | 35400 | 919 |
| 272 | 20240612 | 143300 | 49772594750 | 35450 | 35400 | 35500 | 35400 | 2570 |
| 273 | 20240612 | 143200 | 49681470850 | 35450 | 35550 | 35550 | 35450 | 3641 |
| 274 | 20240612 | 143100 | 49552313800 | 35550 | 35600 | 35600 | 35500 | 1159 |
| 275 | 20240612 | 143000 | 49511106800 | 35550 | 35550 | 35600 | 35500 | 1899 |
| 276 | 20240612 | 142900 | 49443604400 | 35550 | 35600 | 35600 | 35550 | 1360 |
| 277 | 20240612 | 142800 | 49395250500 | 35550 | 35550 | 35600 | 35550 | 979 |
| 278 | 20240612 | 142700 | 49360422400 | 35600 | 35650 | 35650 | 35550 | 2032 |
| 279 | 20240612 | 142600 | 49288079050 | 35650 | 35650 | 35700 | 35600 | 1503 |
| 280 | 20240612 | 142500 | 49234508950 | 35650 | 35500 | 35650 | 35500 | 5307 |
| 281 | 20240612 | 142400 | 49045754450 | 35500 | 35500 | 35550 | 35500 | 1080 |
| 282 | 20240612 | 142300 | 49007398850 | 35550 | 35600 | 35600 | 35500 | 1005 |
| 283 | 20240612 | 142200 | 48971666050 | 35600 | 35550 | 35600 | 35450 | 2752 |
| 284 | 20240612 | 142100 | 48873909700 | 35500 | 35400 | 35500 | 35350 | 2913 |
| 285 | 20240612 | 142000 | 48770616850 | 35400 | 35400 | 35500 | 35350 | 2973 |
| 286 | 20240612 | 141900 | 48665294400 | 35400 | 35500 | 35500 | 35350 | 730 |
| 287 | 20240612 | 141800 | 48639425650 | 35500 | 35450 | 35500 | 35350 | 4988 |
| 288 | 20240612 | 141700 | 48462859350 | 35450 | 35450 | 35450 | 35350 | 3813 |
| 289 | 20240612 | 141600 | 48327858450 | 35450 | 35450 | 35450 | 35400 | 557 |
| 290 | 20240612 | 141500 | 48308128650 | 35400 | 35450 | 35500 | 35400 | 1609 |
| 291 | 20240612 | 141400 | 48251098650 | 35450 | 35400 | 35450 | 35400 | 1684 |
| 292 | 20240612 | 141300 | 48191407950 | 35400 | 35400 | 35500 | 35350 | 4234 |
| 293 | 20240612 | 141200 | 48041508950 | 35400 | 35400 | 35500 | 35400 | 1630 |
| 294 | 20240612 | 141100 | 47983760000 | 35450 | 35450 | 35500 | 35350 | 4730 |
| 295 | 20240612 | 141000 | 47816254550 | 35450 | 35500 | 35550 | 35450 | 2374 |
| 296 | 20240612 | 140900 | 47732004300 | 35450 | 35450 | 35500 | 35350 | 3988 |
| 297 | 20240612 | 140800 | 47590721750 | 35350 | 35600 | 35600 | 35350 | 4955 |
| 298 | 20240612 | 140700 | 47415037500 | 35550 | 35650 | 35700 | 35500 | 6546 |
| 299 | 20240612 | 140600 | 47182157600 | 35650 | 35650 | 35700 | 35650 | 528 |
| 300 | 20240612 | 140500 | 47163313350 | 35700 | 35700 | 35700 | 35650 | 1397 |
| 301 | 20240612 | 140400 | 47113468400 | 35700 | 35700 | 35700 | 35650 | 624 |
| 302 | 20240612 | 140300 | 47091204550 | 35650 | 35700 | 35700 | 35650 | 1050 |
| 303 | 20240612 | 140200 | 47053744050 | 35650 | 35650 | 35650 | 35600 | 2158 |
| 304 | 20240612 | 140100 | 46976820600 | 35600 | 35700 | 35700 | 35600 | 1192 |
| 305 | 20240612 | 140000 | 46934322300 | 35700 | 35600 | 35700 | 35600 | 2282 |
| 306 | 20240612 | 135900 | 46853012950 | 35650 | 35600 | 35650 | 35600 | 476 |
| 307 | 20240612 | 135800 | 46836055200 | 35650 | 35650 | 35650 | 35550 | 2801 |
| 308 | 20240612 | 135700 | 46736337150 | 35600 | 35600 | 35700 | 35600 | 2244 |
| 309 | 20240612 | 135600 | 46656358300 | 35600 | 35600 | 35650 | 35600 | 667 |
| 310 | 20240612 | 135500 | 46632596950 | 35650 | 35600 | 35700 | 35600 | 1772 |
| 311 | 20240612 | 135400 | 46569433100 | 35600 | 35600 | 35700 | 35600 | 1395 |
| 312 | 20240612 | 135300 | 46519725950 | 35650 | 35600 | 35650 | 35550 | 3039 |
| 313 | 20240612 | 135200 | 46411537450 | 35600 | 35550 | 35650 | 35500 | 6109 |
| 314 | 20240612 | 135100 | 46194411300 | 35600 | 35700 | 35700 | 35550 | 3949 |
| 315 | 20240612 | 135000 | 46053784900 | 35700 | 35600 | 35700 | 35600 | 2552 |
| 316 | 20240612 | 134900 | 45962767350 | 35600 | 35700 | 35700 | 35600 | 2836 |
| 317 | 20240612 | 134800 | 45861754200 | 35650 | 35800 | 35850 | 35650 | 12872 |
| 318 | 20240612 | 134700 | 45401523800 | 35800 | 35800 | 35850 | 35750 | 2634 |
| 319 | 20240612 | 134600 | 45307317850 | 35800 | 36000 | 36000 | 35800 | 5450 |
| 320 | 20240612 | 134500 | 45111696600 | 35950 | 35850 | 35950 | 35800 | 6151 |
| 321 | 20240612 | 134400 | 44890852850 | 35900 | 35900 | 35950 | 35850 | 4654 |
| 322 | 20240612 | 134300 | 44723703150 | 35950 | 35950 | 35950 | 35900 | 12119 |
| 323 | 20240612 | 134200 | 44288138600 | 35900 | 35900 | 35950 | 35850 | 4968 |
| 324 | 20240612 | 134100 | 44109753500 | 35900 | 35850 | 35950 | 35800 | 7127 |
| 325 | 20240612 | 134000 | 43853972100 | 35850 | 35700 | 35850 | 35700 | 3286 |
| 326 | 20240612 | 133900 | 43736409600 | 35750 | 35650 | 35750 | 35650 | 2349 |
| 327 | 20240612 | 133800 | 43652542350 | 35650 | 35650 | 35700 | 35650 | 3236 |
| 328 | 20240612 | 133700 | 43537112350 | 35650 | 35700 | 35700 | 35650 | 2306 |
| 329 | 20240612 | 133600 | 43454882450 | 35650 | 35750 | 35800 | 35650 | 4710 |
| 330 | 20240612 | 133500 | 43286761550 | 35800 | 35800 | 35850 | 35700 | 4850 |
| 331 | 20240612 | 133400 | 43113264400 | 35850 | 35900 | 35900 | 35850 | 7379 |
| 332 | 20240612 | 133300 | 42848650250 | 35900 | 35850 | 35950 | 35850 | 9566 |
| 333 | 20240612 | 133200 | 42505241900 | 35900 | 35850 | 35900 | 35800 | 3990 |
| 334 | 20240612 | 133100 | 42362195850 | 35800 | 35850 | 35900 | 35800 | 7937 |
| 335 | 20240612 | 133000 | 42077707150 | 35800 | 35800 | 35850 | 35750 | 5812 |
| 336 | 20240612 | 132900 | 41869579200 | 35800 | 35750 | 35800 | 35700 | 1756 |
| 337 | 20240612 | 132800 | 41806780200 | 35700 | 35750 | 35800 | 35700 | 2942 |
| 338 | 20240612 | 132700 | 41701660900 | 35700 | 35700 | 35750 | 35650 | 2639 |
| 339 | 20240612 | 132600 | 41607430400 | 35700 | 35750 | 35750 | 35700 | 3734 |
| 340 | 20240612 | 132500 | 41474017550 | 35750 | 35750 | 35800 | 35700 | 8081 |
| 341 | 20240612 | 132400 | 41185006450 | 35700 | 35650 | 35750 | 35600 | 9978 |
| 342 | 20240612 | 132300 | 40828960600 | 35650 | 35550 | 35650 | 35500 | 4770 |
| 343 | 20240612 | 132200 | 40659141850 | 35550 | 35650 | 35700 | 35550 | 6360 |
| 344 | 20240612 | 132100 | 40432504200 | 35650 | 35550 | 35650 | 35550 | 8993 |
| 345 | 20240612 | 132000 | 40112411700 | 35550 | 35500 | 35600 | 35500 | 3376 |
| 346 | 20240612 | 131900 | 39992308700 | 35550 | 35500 | 35550 | 35500 | 5386 |
| 347 | 20240612 | 131800 | 39800878000 | 35550 | 35550 | 35550 | 35500 | 2362 |
| 348 | 20240612 | 131700 | 39716967900 | 35550 | 35500 | 35550 | 35450 | 2123 |
| 349 | 20240612 | 131600 | 39641581000 | 35450 | 35550 | 35600 | 35450 | 7359 |
| 350 | 20240612 | 131500 | 39380062900 | 35550 | 35400 | 35550 | 35400 | 2739 |
| 351 | 20240612 | 131400 | 39282844500 | 35400 | 35400 | 35450 | 35400 | 2953 |
| 352 | 20240612 | 131300 | 39178202950 | 35400 | 35400 | 35500 | 35400 | 2252 |
| 353 | 20240612 | 131200 | 39098443550 | 35500 | 35500 | 35500 | 35400 | 4158 |
| 354 | 20240612 | 131100 | 38951051050 | 35500 | 35450 | 35500 | 35400 | 2949 |
| 355 | 20240612 | 131000 | 38846468700 | 35450 | 35400 | 35500 | 35400 | 2122 |
| 356 | 20240612 | 130900 | 38771277750 | 35500 | 35500 | 35550 | 35350 | 9832 |
| 357 | 20240612 | 130800 | 38422793650 | 35500 | 35450 | 35600 | 35450 | 34344 |
| 358 | 20240612 | 130700 | 37203680850 | 35400 | 35350 | 35450 | 35350 | 10390 |
| 359 | 20240612 | 130600 | 36835948950 | 35400 | 35300 | 35400 | 35300 | 8409 |
| 360 | 20240612 | 130500 | 36538758500 | 35350 | 35350 | 35350 | 35300 | 9664 |
| 361 | 20240612 | 130400 | 36197171600 | 35350 | 35300 | 35350 | 35250 | 11999 |
| 362 | 20240612 | 130300 | 35773485900 | 35300 | 35150 | 35300 | 35150 | 10377 |
| 363 | 20240612 | 130200 | 35407899800 | 35150 | 35150 | 35200 | 35150 | 1053 |
| 364 | 20240612 | 130100 | 35370873850 | 35200 | 35150 | 35200 | 35150 | 1710 |
| 365 | 20240612 | 130000 | 35310753050 | 35150 | 35150 | 35200 | 35100 | 5351 |
| 366 | 20240612 | 125900 | 35122666000 | 35150 | 35150 | 35150 | 35100 | 1937 |
| 367 | 20240612 | 125800 | 35054594800 | 35150 | 35150 | 35150 | 35050 | 3605 |
| 368 | 20240612 | 125700 | 34928055650 | 35150 | 35100 | 35150 | 35100 | 706 |
| 369 | 20240612 | 125600 | 34903252250 | 35100 | 35150 | 35150 | 35100 | 1648 |
| 370 | 20240612 | 125500 | 34845358000 | 35100 | 35150 | 35150 | 35100 | 768 |
| 371 | 20240612 | 125400 | 34818385650 | 35150 | 35150 | 35150 | 35100 | 187 |
| 372 | 20240612 | 125300 | 34811813800 | 35150 | 35100 | 35150 | 35050 | 1166 |
| 373 | 20240612 | 125200 | 34770857200 | 35100 | 35100 | 35100 | 35050 | 3034 |
| 374 | 20240612 | 125100 | 34664364300 | 35050 | 35000 | 35100 | 35000 | 1456 |
| 375 | 20240612 | 125000 | 34613306650 | 35050 | 35000 | 35050 | 35000 | 1432 |
| 376 | 20240612 | 124900 | 34563118250 | 35000 | 35050 | 35050 | 35000 | 263 |
| 377 | 20240612 | 124800 | 34553909650 | 35050 | 35000 | 35050 | 34950 | 1083 |
| 378 | 20240612 | 124700 | 34515991050 | 35000 | 35050 | 35050 | 34950 | 848 |
| 379 | 20240612 | 124600 | 34486294200 | 35050 | 35050 | 35050 | 35000 | 555 |
| 380 | 20240612 | 124500 | 34466858850 | 35050 | 35000 | 35050 | 35000 | 2002 |
| 381 | 20240612 | 124400 | 34396742550 | 35000 | 35050 | 35050 | 35000 | 533 |
| 382 | 20240612 | 124300 | 34378079050 | 35000 | 35050 | 35050 | 35000 | 972 |
| 383 | 20240612 | 124200 | 34344053550 | 35050 | 34950 | 35050 | 34900 | 6005 |
| 384 | 20240612 | 124100 | 34133966350 | 34950 | 34950 | 35000 | 34900 | 1327 |
| 385 | 20240612 | 124000 | 34087608400 | 35000 | 34950 | 35000 | 34950 | 745 |
| 386 | 20240612 | 123900 | 34061537600 | 35000 | 34950 | 35000 | 34950 | 1631 |
| 387 | 20240612 | 123800 | 34004493550 | 35000 | 35000 | 35000 | 34950 | 399 |
| 388 | 20240612 | 123700 | 33990533950 | 35050 | 35050 | 35050 | 35000 | 924 |
| 389 | 20240612 | 123600 | 33958184900 | 35050 | 35050 | 35050 | 35000 | 302 |
| 390 | 20240612 | 123500 | 33947609700 | 35050 | 35000 | 35100 | 35000 | 386 |
| 391 | 20240612 | 123400 | 33934088850 | 35050 | 35000 | 35050 | 34950 | 751 |
| 392 | 20240612 | 123300 | 33907794200 | 35000 | 35050 | 35050 | 34950 | 791 |
| 393 | 20240612 | 123200 | 33880082450 | 35050 | 35050 | 35050 | 35000 | 2018 |
| 394 | 20240612 | 123100 | 33809411850 | 35050 | 35000 | 35100 | 35000 | 930 |
| 395 | 20240612 | 123000 | 33776835800 | 35050 | 35050 | 35100 | 35050 | 3292 |
| 396 | 20240612 | 122900 | 33661385900 | 35050 | 35100 | 35150 | 35050 | 2943 |
| 397 | 20240612 | 122800 | 33558074100 | 35100 | 35100 | 35150 | 35100 | 905 |
| 398 | 20240612 | 122700 | 33526277900 | 35150 | 35100 | 35150 | 35100 | 1077 |
| 399 | 20240612 | 122600 | 33488441550 | 35100 | 35100 | 35150 | 35050 | 1488 |
| 400 | 20240612 | 122500 | 33436201650 | 35050 | 35100 | 35100 | 35050 | 1297 |
| 401 | 20240612 | 122400 | 33390685800 | 35100 | 35050 | 35100 | 35000 | 1083 |
| 402 | 20240612 | 122300 | 33352701800 | 35050 | 35100 | 35100 | 35050 | 516 |
| 403 | 20240612 | 122200 | 33334610050 | 35100 | 35100 | 35100 | 35050 | 756 |
| 404 | 20240612 | 122100 | 33308096350 | 35100 | 35050 | 35100 | 35050 | 1314 |
| 405 | 20240612 | 122000 | 33261996750 | 35000 | 34850 | 35050 | 34850 | 3587 |
| 406 | 20240612 | 121900 | 33136660750 | 34900 | 34900 | 34900 | 34850 | 752 |
| 407 | 20240612 | 121800 | 33110430950 | 34900 | 34900 | 34900 | 34850 | 552 |
| 408 | 20240612 | 121700 | 33091183800 | 34900 | 34900 | 34900 | 34850 | 490 |
| 409 | 20240612 | 121600 | 33074090100 | 34850 | 34900 | 34900 | 34800 | 2767 |
| 410 | 20240612 | 121500 | 32977716300 | 34900 | 34800 | 34900 | 34800 | 714 |
| 411 | 20240612 | 121400 | 32952833050 | 34850 | 34850 | 34900 | 34800 | 2758 |
| 412 | 20240612 | 121300 | 32856716100 | 34850 | 34900 | 34900 | 34850 | 457 |
| 413 | 20240612 | 121200 | 32840768700 | 34900 | 34900 | 34950 | 34900 | 415 |
| 414 | 20240612 | 121100 | 32826279900 | 34950 | 34950 | 34950 | 34900 | 455 |
| 415 | 20240612 | 121000 | 32810392350 | 34900 | 34900 | 34950 | 34850 | 1484 |
| 416 | 20240612 | 120900 | 32758614850 | 34900 | 34900 | 34950 | 34900 | 621 |
| 417 | 20240612 | 120800 | 32736922900 | 34900 | 34950 | 34950 | 34900 | 846 |
| 418 | 20240612 | 120700 | 32707366750 | 34950 | 34900 | 34950 | 34850 | 856 |
| 419 | 20240612 | 120600 | 32677491950 | 34900 | 34950 | 34950 | 34900 | 1040 |
| 420 | 20240612 | 120500 | 32641164450 | 34950 | 34950 | 34950 | 34850 | 1001 |
| 421 | 20240612 | 120400 | 32606232650 | 34950 | 34950 | 34950 | 34900 | 1331 |
| 422 | 20240612 | 120300 | 32559764950 | 34950 | 35050 | 35050 | 34900 | 2986 |
| 423 | 20240612 | 120200 | 32455273450 | 35050 | 35000 | 35100 | 35000 | 1074 |
| 424 | 20240612 | 120100 | 32417637100 | 35050 | 35050 | 35050 | 35000 | 315 |
| 425 | 20240612 | 120000 | 32406600200 | 35100 | 35050 | 35100 | 35000 | 962 |
| 426 | 20240612 | 115900 | 32372884800 | 35100 | 35050 | 35100 | 35000 | 482 |
| 427 | 20240612 | 115800 | 32355985100 | 35050 | 35050 | 35100 | 35000 | 1154 |
| 428 | 20240612 | 115700 | 32315519350 | 35050 | 35100 | 35100 | 35000 | 1187 |
| 429 | 20240612 | 115600 | 32273890200 | 35100 | 35100 | 35100 | 35050 | 741 |
| 430 | 20240612 | 115500 | 32247908950 | 35100 | 35100 | 35150 | 35050 | 1014 |
| 431 | 20240612 | 115400 | 32212312250 | 35100 | 35100 | 35100 | 35050 | 1454 |
| 432 | 20240612 | 115300 | 32161320300 | 35100 | 35050 | 35100 | 35050 | 957 |
| 433 | 20240612 | 115200 | 32127747950 | 35050 | 35050 | 35100 | 35050 | 982 |
| 434 | 20240612 | 115100 | 32093301350 | 35100 | 35150 | 35150 | 35050 | 1248 |
| 435 | 20240612 | 115000 | 32049512850 | 35100 | 35000 | 35150 | 35000 | 2861 |
| 436 | 20240612 | 114900 | 31949107650 | 35050 | 35050 | 35050 | 35000 | 1606 |
| 437 | 20240612 | 114800 | 31892856900 | 35050 | 35200 | 35200 | 35000 | 4340 |
| 438 | 20240612 | 114700 | 31740566450 | 35200 | 35100 | 35200 | 35050 | 1400 |
| 439 | 20240612 | 114600 | 31691344750 | 35050 | 35050 | 35150 | 35050 | 1735 |
| 440 | 20240612 | 114500 | 31630443800 | 35100 | 35200 | 35200 | 35100 | 6825 |
| 441 | 20240612 | 114400 | 31390795850 | 35200 | 35250 | 35300 | 35150 | 8407 |
| 442 | 20240612 | 114300 | 31094696200 | 35250 | 35250 | 35300 | 35200 | 12210 |
| 443 | 20240612 | 114200 | 30664210450 | 35250 | 35200 | 35250 | 35150 | 6886 |
| 444 | 20240612 | 114100 | 30421819200 | 35150 | 35100 | 35200 | 35100 | 12692 |
| 445 | 20240612 | 114000 | 29975443100 | 35150 | 35100 | 35150 | 35050 | 9255 |
| 446 | 20240612 | 113900 | 29650490000 | 35100 | 35000 | 35100 | 35000 | 5829 |
| 447 | 20240612 | 113800 | 29446146450 | 35050 | 35000 | 35050 | 34950 | 2591 |
| 448 | 20240612 | 113700 | 29355467900 | 35000 | 35000 | 35000 | 34950 | 1083 |
| 449 | 20240612 | 113600 | 29317571500 | 35000 | 35000 | 35000 | 34950 | 5978 |
| 450 | 20240612 | 113500 | 29108354600 | 35000 | 34950 | 35000 | 34900 | 1312 |
| 451 | 20240612 | 113400 | 29062509000 | 34950 | 34950 | 34950 | 34900 | 613 |
| 452 | 20240612 | 113300 | 29041086950 | 34950 | 34950 | 35000 | 34900 | 3254 |
| 453 | 20240612 | 113200 | 28927389600 | 34950 | 34950 | 35000 | 34900 | 4481 |
| 454 | 20240612 | 113100 | 28770769800 | 34950 | 34950 | 35000 | 34900 | 1482 |
| 455 | 20240612 | 113000 | 28718965750 | 34950 | 35000 | 35000 | 34900 | 2201 |
| 456 | 20240612 | 112900 | 28642004250 | 35000 | 35000 | 35000 | 34900 | 2185 |
| 457 | 20240612 | 112800 | 28565604250 | 35000 | 35000 | 35000 | 34950 | 3699 |
| 458 | 20240612 | 112700 | 28436281350 | 34950 | 34900 | 35000 | 34900 | 3406 |
| 459 | 20240612 | 112600 | 28317250800 | 34900 | 34900 | 34950 | 34850 | 1700 |
| 460 | 20240612 | 112500 | 28257906150 | 34900 | 34900 | 34950 | 34850 | 2157 |
| 461 | 20240612 | 112400 | 28182618750 | 34900 | 34900 | 34900 | 34800 | 2698 |
| 462 | 20240612 | 112300 | 28088530850 | 34900 | 34900 | 34900 | 34850 | 1634 |
| 463 | 20240612 | 112200 | 28031514450 | 34900 | 34850 | 34900 | 34800 | 1878 |
| 464 | 20240612 | 112100 | 27966042850 | 34850 | 34900 | 34900 | 34800 | 1178 |
| 465 | 20240612 | 112000 | 27924981700 | 34900 | 34850 | 34900 | 34750 | 4351 |
| 466 | 20240612 | 111900 | 27773353500 | 34850 | 34850 | 34900 | 34800 | 1180 |
| 467 | 20240612 | 111800 | 27732211650 | 34900 | 34800 | 34900 | 34750 | 1484 |
| 468 | 20240612 | 111700 | 27680508800 | 34750 | 34750 | 34800 | 34750 | 948 |
| 469 | 20240612 | 111600 | 27647546550 | 34800 | 34800 | 34800 | 34750 | 2101 |
| 470 | 20240612 | 111500 | 27574518100 | 34800 | 34850 | 34850 | 34750 | 1914 |
| 471 | 20240612 | 111400 | 27507887150 | 34850 | 34900 | 34900 | 34750 | 2005 |
| 472 | 20240612 | 111300 | 27438043300 | 34900 | 34750 | 34900 | 34750 | 2309 |
| 473 | 20240612 | 111200 | 27357645900 | 34750 | 34750 | 34800 | 34750 | 770 |
| 474 | 20240612 | 111100 | 27330870750 | 34800 | 34750 | 34800 | 34750 | 680 |
| 475 | 20240612 | 111000 | 27307231700 | 34750 | 34750 | 34850 | 34700 | 2257 |
| 476 | 20240612 | 110900 | 27228766100 | 34800 | 34800 | 34850 | 34700 | 5260 |
| 477 | 20240612 | 110800 | 27045976700 | 34850 | 34800 | 34900 | 34750 | 3269 |
| 478 | 20240612 | 110700 | 26932141500 | 34800 | 34800 | 34900 | 34750 | 4633 |
| 479 | 20240612 | 110600 | 26770860800 | 34800 | 34700 | 34800 | 34650 | 1324 |
| 480 | 20240612 | 110500 | 26724898550 | 34650 | 34700 | 34700 | 34600 | 2389 |
| 481 | 20240612 | 110400 | 26642130150 | 34650 | 34750 | 34800 | 34600 | 2727 |
| 482 | 20240612 | 110300 | 26547499400 | 34750 | 34650 | 34750 | 34550 | 2775 |
| 483 | 20240612 | 110200 | 26451298600 | 34600 | 34600 | 34650 | 34500 | 11551 |
| 484 | 20240612 | 110100 | 26052060800 | 34650 | 34700 | 34750 | 34650 | 5579 |
| 485 | 20240612 | 110000 | 25858585600 | 34750 | 34800 | 34900 | 34700 | 7686 |
| 486 | 20240612 | 105900 | 25591160400 | 34850 | 34850 | 34900 | 34750 | 2617 |
| 487 | 20240612 | 105800 | 25500033200 | 34950 | 34850 | 34950 | 34800 | 19372 |
| 488 | 20240612 | 105700 | 24825708350 | 34850 | 34950 | 34950 | 34850 | 8069 |
| 489 | 20240612 | 105600 | 24544202300 | 34950 | 35000 | 35000 | 34900 | 8931 |
| 490 | 20240612 | 105500 | 24232321150 | 35000 | 34950 | 35000 | 34950 | 1196 |
| 491 | 20240612 | 105400 | 24190473050 | 34950 | 34950 | 35000 | 34900 | 2922 |
| 492 | 20240612 | 105300 | 24088341350 | 35000 | 35150 | 35200 | 35000 | 12031 |
| 493 | 20240612 | 105200 | 23666636500 | 35200 | 35150 | 35200 | 35100 | 5128 |
| 494 | 20240612 | 105100 | 23486385250 | 35150 | 35000 | 35150 | 35000 | 9080 |
| 495 | 20240612 | 105000 | 23167456250 | 35050 | 35100 | 35100 | 35000 | 2608 |
| 496 | 20240612 | 104900 | 23076046300 | 35100 | 35100 | 35150 | 35050 | 5399 |
| 497 | 20240612 | 104800 | 22886501750 | 35100 | 35050 | 35100 | 35050 | 4386 |
| 498 | 20240612 | 104700 | 22732650950 | 35100 | 34950 | 35100 | 34950 | 2753 |
| 499 | 20240612 | 104600 | 22636265950 | 35000 | 34950 | 35000 | 34900 | 5721 |
| 500 | 20240612 | 104500 | 22436204600 | 34950 | 34950 | 35000 | 34900 | 1809 |
| 501 | 20240612 | 104400 | 22372978800 | 34900 | 34950 | 35000 | 34900 | 2563 |
| 502 | 20240612 | 104300 | 22283381350 | 34950 | 34900 | 34950 | 34850 | 3060 |
| 503 | 20240612 | 104200 | 22176575500 | 34950 | 34850 | 34950 | 34850 | 2748 |
| 504 | 20240612 | 104100 | 22080677250 | 34900 | 34900 | 35000 | 34850 | 4809 |
| 505 | 20240612 | 104000 | 21912855700 | 34900 | 34950 | 35000 | 34900 | 7393 |
| 506 | 20240612 | 103900 | 21654611600 | 35000 | 35050 | 35050 | 35000 | 2811 |
| 507 | 20240612 | 103800 | 21556146300 | 35000 | 35050 | 35050 | 34950 | 8780 |
| 508 | 20240612 | 103700 | 21248800050 | 35050 | 35100 | 35150 | 35000 | 4733 |
| 509 | 20240612 | 103600 | 21082855150 | 35100 | 35100 | 35150 | 35100 | 3020 |
| 510 | 20240612 | 103500 | 20976795000 | 35150 | 35050 | 35150 | 35050 | 4954 |
| 511 | 20240612 | 103400 | 20802969950 | 35100 | 35100 | 35100 | 35050 | 3223 |
| 512 | 20240612 | 103300 | 20689873450 | 35050 | 34950 | 35100 | 34950 | 12298 |
| 513 | 20240612 | 103200 | 20259279700 | 34950 | 35050 | 35050 | 34950 | 823 |
| 514 | 20240612 | 103100 | 20230485100 | 35050 | 35000 | 35100 | 34950 | 7198 |
| 515 | 20240612 | 103000 | 19978386500 | 34950 | 34800 | 34950 | 34800 | 2613 |
| 516 | 20240612 | 102900 | 19887258300 | 34800 | 34750 | 34800 | 34750 | 1387 |
| 517 | 20240612 | 102800 | 19839017150 | 34750 | 34800 | 34850 | 34700 | 5920 |
| 518 | 20240612 | 102700 | 19633121100 | 34800 | 34800 | 34850 | 34800 | 521 |
| 519 | 20240612 | 102600 | 19614975200 | 34800 | 34800 | 34900 | 34800 | 4991 |
| 520 | 20240612 | 102500 | 19441042950 | 34750 | 34900 | 34950 | 34750 | 3662 |
| 521 | 20240612 | 102400 | 19313519000 | 34900 | 34900 | 34950 | 34800 | 3583 |
| 522 | 20240612 | 102300 | 19188541600 | 34850 | 35050 | 35100 | 34850 | 24099 |
| 523 | 20240612 | 102200 | 18344629000 | 35100 | 35050 | 35100 | 35000 | 6871 |
| 524 | 20240612 | 102100 | 18103717200 | 35050 | 35000 | 35150 | 35000 | 20365 |
| 525 | 20240612 | 102000 | 17389400800 | 35000 | 34900 | 35050 | 34900 | 23637 |
| 526 | 20240612 | 101900 | 16562798300 | 34950 | 34850 | 34950 | 34850 | 13815 |
| 527 | 20240612 | 101800 | 16081010100 | 34850 | 34750 | 34850 | 34750 | 5809 |
| 528 | 20240612 | 101700 | 15878800350 | 34800 | 34800 | 34800 | 34750 | 9790 |
| 529 | 20240612 | 101600 | 15538300350 | 34750 | 34700 | 34800 | 34700 | 15123 |
| 530 | 20240612 | 101500 | 15012900400 | 34650 | 34550 | 34650 | 34500 | 19590 |
| 531 | 20240612 | 101400 | 14335658500 | 34550 | 34500 | 34600 | 34450 | 2702 |
| 532 | 20240612 | 101300 | 14242311000 | 34500 | 34400 | 34500 | 34400 | 1902 |
| 533 | 20240612 | 101200 | 14176758300 | 34350 | 34350 | 34400 | 34350 | 1369 |
| 534 | 20240612 | 101100 | 14129724350 | 34350 | 34400 | 34450 | 34350 | 3288 |
| 535 | 20240612 | 101000 | 14016590250 | 34500 | 34550 | 34600 | 34450 | 5404 |
| 536 | 20240612 | 100900 | 13830048700 | 34600 | 34550 | 34600 | 34500 | 2925 |
| 537 | 20240612 | 100800 | 13728954450 | 34550 | 34550 | 34550 | 34400 | 6408 |
| 538 | 20240612 | 100700 | 13508043300 | 34500 | 34600 | 34600 | 34500 | 2562 |
| 539 | 20240612 | 100600 | 13419483100 | 34600 | 34600 | 34650 | 34550 | 7072 |
| 540 | 20240612 | 100500 | 13174703250 | 34600 | 34600 | 34650 | 34550 | 3738 |
| 541 | 20240612 | 100400 | 13045340650 | 34600 | 34400 | 34650 | 34400 | 21609 |
| 542 | 20240612 | 100300 | 12299382500 | 34400 | 34400 | 34400 | 34350 | 1908 |
| 543 | 20240612 | 100200 | 12233757800 | 34400 | 34350 | 34400 | 34300 | 1741 |
| 544 | 20240612 | 100100 | 12173964500 | 34350 | 34400 | 34400 | 34300 | 2687 |
| 545 | 20240612 | 100000 | 12081632050 | 34400 | 34450 | 34500 | 34400 | 1170 |
| 546 | 20240612 | 095900 | 12041352950 | 34450 | 34500 | 34500 | 34450 | 2106 |
| 547 | 20240612 | 095800 | 11968769450 | 34500 | 34400 | 34500 | 34400 | 4141 |
| 548 | 20240612 | 095700 | 11826063850 | 34400 | 34350 | 34450 | 34300 | 3383 |
| 549 | 20240612 | 095600 | 11709742350 | 34350 | 34300 | 34350 | 34250 | 1543 |
| 550 | 20240612 | 095500 | 11656819700 | 34300 | 34300 | 34350 | 34250 | 1733 |
| 551 | 20240612 | 095400 | 11597389100 | 34350 | 34250 | 34350 | 34200 | 5317 |
| 552 | 20240612 | 095300 | 11415226100 | 34200 | 34200 | 34250 | 34200 | 718 |
| 553 | 20240612 | 095200 | 11390661900 | 34250 | 34150 | 34250 | 34150 | 2094 |
| 554 | 20240612 | 095100 | 11319058450 | 34150 | 34150 | 34150 | 34050 | 2882 |
| 555 | 20240612 | 095000 | 11220689250 | 34150 | 33950 | 34150 | 33950 | 2084 |
| 556 | 20240612 | 094900 | 11149759800 | 33950 | 34000 | 34000 | 33950 | 642 |
| 557 | 20240612 | 094800 | 11127956900 | 33900 | 33900 | 33950 | 33850 | 5304 |
| 558 | 20240612 | 094700 | 10948129800 | 33900 | 33950 | 33950 | 33900 | 1934 |
| 559 | 20240612 | 094600 | 10882563150 | 33950 | 33900 | 33950 | 33900 | 878 |
| 560 | 20240612 | 094500 | 10852777450 | 33900 | 33950 | 33950 | 33900 | 1072 |
| 561 | 20240612 | 094400 | 10816388500 | 33900 | 33950 | 33950 | 33800 | 6261 |
| 562 | 20240612 | 094300 | 10604373950 | 33950 | 34100 | 34150 | 33900 | 8307 |
| 563 | 20240612 | 094200 | 10321839700 | 34100 | 34100 | 34150 | 34050 | 2670 |
| 564 | 20240612 | 094100 | 10230821200 | 34100 | 34100 | 34100 | 34050 | 1765 |
| 565 | 20240612 | 094000 | 10170648250 | 34100 | 34100 | 34150 | 34050 | 2192 |
| 566 | 20240612 | 093900 | 10095931600 | 34100 | 34100 | 34150 | 34050 | 3311 |
| 567 | 20240612 | 093800 | 9983027200 | 34150 | 34150 | 34150 | 34100 | 1052 |
| 568 | 20240612 | 093700 | 9947113400 | 34150 | 34200 | 34200 | 34150 | 784 |
| 569 | 20240612 | 093600 | 9920332650 | 34200 | 34150 | 34200 | 34150 | 4540 |
| 570 | 20240612 | 093500 | 9765079700 | 34150 | 34200 | 34250 | 34150 | 6131 |
| 571 | 20240612 | 093400 | 9555548550 | 34250 | 34250 | 34250 | 34200 | 1225 |
| 572 | 20240612 | 093300 | 9513606250 | 34250 | 34250 | 34300 | 34150 | 1594 |
| 573 | 20240612 | 093200 | 9459045150 | 34250 | 34200 | 34300 | 34200 | 4111 |
| 574 | 20240612 | 093100 | 9318263850 | 34200 | 34300 | 34300 | 34150 | 3291 |
| 575 | 20240612 | 093000 | 9205628450 | 34250 | 34350 | 34350 | 34250 | 1465 |
| 576 | 20240612 | 092900 | 9155383000 | 34350 | 34250 | 34350 | 34200 | 1066 |
| 577 | 20240612 | 092800 | 9118858350 | 34200 | 34300 | 34300 | 34200 | 2319 |
| 578 | 20240612 | 092700 | 9039470100 | 34300 | 34400 | 34400 | 34300 | 4562 |
| 579 | 20240612 | 092600 | 8882822950 | 34400 | 34350 | 34450 | 34350 | 2461 |
| 580 | 20240612 | 092500 | 8798175950 | 34450 | 34400 | 34450 | 34300 | 7185 |
| 581 | 20240612 | 092400 | 8551075300 | 34400 | 34450 | 34450 | 34350 | 3198 |
| 582 | 20240612 | 092300 | 8441012800 | 34450 | 34150 | 34450 | 34150 | 5074 |
| 583 | 20240612 | 092200 | 8266961500 | 34200 | 34100 | 34200 | 34050 | 5487 |
| 584 | 20240612 | 092100 | 8079720900 | 34100 | 34150 | 34150 | 34050 | 3632 |
| 585 | 20240612 | 092000 | 7955943350 | 34150 | 34250 | 34300 | 34050 | 5105 |
| 586 | 20240612 | 091900 | 7781565750 | 34300 | 34350 | 34400 | 34250 | 5989 |
| 587 | 20240612 | 091800 | 7576024550 | 34400 | 34400 | 34600 | 34350 | 4393 |
| 588 | 20240612 | 091700 | 7424886450 | 34400 | 34450 | 34450 | 34300 | 6562 |
| 589 | 20240612 | 091600 | 7199313400 | 34450 | 34650 | 34700 | 34400 | 11134 |
| 590 | 20240612 | 091500 | 6814913150 | 34700 | 34500 | 34750 | 34500 | 36269 |
| 591 | 20240612 | 091400 | 5557820400 | 34600 | 34500 | 34600 | 34450 | 10025 |
| 592 | 20240612 | 091300 | 5211698650 | 34500 | 34500 | 34550 | 34400 | 8131 |
| 593 | 20240612 | 091200 | 4931564250 | 34550 | 34450 | 34550 | 34450 | 3529 |
| 594 | 20240612 | 091100 | 4809714700 | 34450 | 34500 | 34500 | 34350 | 6699 |
| 595 | 20240612 | 091000 | 4578885800 | 34450 | 34450 | 34600 | 34450 | 3292 |
| 596 | 20240612 | 090900 | 4465350700 | 34600 | 34150 | 34600 | 34150 | 15395 |
| 597 | 20240612 | 090800 | 3935971200 | 34150 | 34100 | 34200 | 34100 | 2273 |
| 598 | 20240612 | 090700 | 3858370100 | 34100 | 34150 | 34250 | 34100 | 3308 |
| 599 | 20240612 | 090600 | 3745373950 | 34100 | 34100 | 34150 | 34050 | 3510 |
| 600 | 20240612 | 090500 | 3625691300 | 34100 | 34000 | 34200 | 33750 | 22310 |
| 601 | 20240612 | 090400 | 2867486500 | 34000 | 34150 | 34250 | 34000 | 11887 |
| 602 | 20240612 | 090300 | 2461744500 | 34150 | 34450 | 34450 | 34150 | 21245 |
| 603 | 20240612 | 090200 | 1732574100 | 34400 | 34450 | 34500 | 34350 | 6810 |
| 604 | 20240612 | 090100 | 1498069600 | 34500 | 34350 | 34600 | 34300 | 20961 |
| 605 | 20240612 | 090000 | 776015350 | 34300 | 34150 | 34450 | 33950 | 22694 |