32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 185200 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 4733 |
| 3 | 20240612 | 185100 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20240612 | 185000 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20240612 | 184900 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20240612 | 184800 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20240612 | 184700 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20240612 | 184600 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20240612 | 184500 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20240612 | 184400 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20240612 | 184300 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20240612 | 184200 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20240612 | 184100 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20240612 | 184000 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20240612 | 183900 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20240612 | 183800 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20240612 | 183700 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20240612 | 183600 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20240612 | 183500 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20240612 | 183400 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20240612 | 183300 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20240612 | 183200 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20240612 | 183100 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20240612 | 183000 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20240612 | 182900 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20240612 | 182800 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20240612 | 182700 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20240612 | 182600 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20240612 | 182500 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20240612 | 182400 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20240612 | 182300 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20240612 | 182200 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 4733 |
| 33 | 20240612 | 182100 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20240612 | 182000 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20240612 | 181900 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20240612 | 181800 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20240612 | 181700 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20240612 | 181600 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20240612 | 181500 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20240612 | 181400 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20240612 | 181300 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20240612 | 181200 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20240612 | 181100 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20240612 | 181000 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20240612 | 180900 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20240612 | 180800 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20240612 | 180700 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20240612 | 180600 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20240612 | 180500 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20240612 | 180400 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20240612 | 180300 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20240612 | 180200 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20240612 | 180100 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20240612 | 180000 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20240612 | 175900 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20240612 | 175800 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20240612 | 175700 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20240612 | 175600 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20240612 | 175500 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20240612 | 175400 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20240612 | 175300 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20240612 | 175200 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 4733 |
| 63 | 20240612 | 175100 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20240612 | 175000 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20240612 | 174900 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20240612 | 174800 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20240612 | 174700 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20240612 | 174600 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20240612 | 174500 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20240612 | 174400 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20240612 | 174300 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20240612 | 174200 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20240612 | 174100 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20240612 | 174000 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20240612 | 173900 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20240612 | 173800 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20240612 | 173700 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20240612 | 173600 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20240612 | 173500 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20240612 | 173400 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20240612 | 173300 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20240612 | 173200 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20240612 | 173100 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20240612 | 173000 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20240612 | 172900 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20240612 | 172800 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20240612 | 172700 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20240612 | 172600 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20240612 | 172500 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20240612 | 172400 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20240612 | 172300 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20240612 | 172200 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 4733 |
| 93 | 20240612 | 172100 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20240612 | 172000 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20240612 | 171900 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20240612 | 171800 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20240612 | 171700 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20240612 | 171600 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20240612 | 171500 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20240612 | 171400 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20240612 | 171300 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20240612 | 171200 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20240612 | 171100 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20240612 | 171000 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20240612 | 170900 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20240612 | 170800 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20240612 | 170700 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20240612 | 170600 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20240612 | 170500 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20240612 | 170400 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20240612 | 170300 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20240612 | 170200 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20240612 | 170100 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20240612 | 170000 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20240612 | 165900 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20240612 | 165800 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20240612 | 165700 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20240612 | 165600 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20240612 | 165500 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20240612 | 165400 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20240612 | 165300 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20240612 | 165200 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 4733 |
| 123 | 20240612 | 165100 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20240612 | 165000 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20240612 | 164900 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20240612 | 164800 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20240612 | 164700 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20240612 | 164600 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20240612 | 164500 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20240612 | 164400 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20240612 | 164300 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20240612 | 164200 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20240612 | 164100 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20240612 | 164000 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20240612 | 163900 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20240612 | 163800 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20240612 | 163700 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20240612 | 163600 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20240612 | 163500 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20240612 | 163400 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20240612 | 163300 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20240612 | 163200 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20240612 | 163100 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20240612 | 163000 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20240612 | 162900 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20240612 | 162800 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20240612 | 162700 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20240612 | 162600 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20240612 | 162500 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20240612 | 162400 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20240612 | 162300 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20240612 | 162200 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 4733 |
| 153 | 20240612 | 162100 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20240612 | 162000 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20240612 | 161900 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20240612 | 161800 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20240612 | 161700 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20240612 | 161600 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20240612 | 161500 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20240612 | 161400 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20240612 | 161300 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20240612 | 161200 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20240612 | 161100 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20240612 | 161000 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 165 | 20240612 | 160900 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 166 | 20240612 | 160800 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 167 | 20240612 | 160700 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 168 | 20240612 | 160600 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 169 | 20240612 | 160500 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 170 | 20240612 | 160400 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 171 | 20240612 | 160300 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 172 | 20240612 | 160200 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 173 | 20240612 | 160100 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 174 | 20240612 | 160000 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 175 | 20240612 | 155900 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 176 | 20240612 | 155800 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 177 | 20240612 | 155700 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 178 | 20240612 | 155600 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 179 | 20240612 | 155500 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 180 | 20240612 | 155400 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 181 | 20240612 | 155300 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 182 | 20240612 | 155200 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 4733 |
| 183 | 20240612 | 155100 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 184 | 20240612 | 155000 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 185 | 20240612 | 154900 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 186 | 20240612 | 154800 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 187 | 20240612 | 154700 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 188 | 20240612 | 154600 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 189 | 20240612 | 154500 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 190 | 20240612 | 154400 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 191 | 20240612 | 154300 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 192 | 20240612 | 154200 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 193 | 20240612 | 154100 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 194 | 20240612 | 154000 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 195 | 20240612 | 153900 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 196 | 20240612 | 153800 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 197 | 20240612 | 153700 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 198 | 20240612 | 153600 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 199 | 20240612 | 153500 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 200 | 20240612 | 153400 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 201 | 20240612 | 153300 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 202 | 20240612 | 153200 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 203 | 20240612 | 153100 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 204 | 20240612 | 153000 | 11582059800 | 32800 | 32800 | 32800 | 32800 | 4733 |
| 205 | 20240612 | 152900 | 11426817400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 206 | 20240612 | 152800 | 11426817400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 207 | 20240612 | 152700 | 11426817400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 208 | 20240612 | 152600 | 11426817400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 209 | 20240612 | 152500 | 11426817400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 210 | 20240612 | 152400 | 11426817400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 211 | 20240612 | 152300 | 11426817400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 212 | 20240612 | 152200 | 11426817400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 213 | 20240612 | 152100 | 11426817400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 214 | 20240612 | 152000 | 11426817400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 215 | 20240612 | 151900 | 11426817400 | 32750 | 32700 | 32750 | 32700 | 458 |
| 216 | 20240612 | 151800 | 11411835700 | 32700 | 32700 | 32700 | 32700 | 583 |
| 217 | 20240612 | 151700 | 11392771600 | 32700 | 32700 | 32700 | 32650 | 876 |
| 218 | 20240612 | 151600 | 11364127150 | 32700 | 32600 | 32700 | 32600 | 1408 |
| 219 | 20240612 | 151500 | 11318168200 | 32600 | 32650 | 32650 | 32600 | 1436 |
| 220 | 20240612 | 151400 | 11271350950 | 32600 | 32600 | 32650 | 32600 | 482 |
| 221 | 20240612 | 151300 | 11255636250 | 32600 | 32650 | 32650 | 32600 | 381 |
| 222 | 20240612 | 151200 | 11243212950 | 32600 | 32600 | 32600 | 32550 | 1662 |
| 223 | 20240612 | 151100 | 11189039100 | 32600 | 32600 | 32600 | 32600 | 106 |
| 224 | 20240612 | 151000 | 11185583500 | 32600 | 32550 | 32600 | 32500 | 1122 |
| 225 | 20240612 | 150900 | 11149045500 | 32550 | 32600 | 32600 | 32550 | 717 |
| 226 | 20240612 | 150800 | 11125701100 | 32600 | 32600 | 32600 | 32550 | 493 |
| 227 | 20240612 | 150700 | 11109652150 | 32600 | 32600 | 32650 | 32550 | 495 |
| 228 | 20240612 | 150600 | 11093512350 | 32600 | 32650 | 32650 | 32600 | 753 |
| 229 | 20240612 | 150500 | 11068963050 | 32600 | 32650 | 32650 | 32600 | 209 |
| 230 | 20240612 | 150400 | 11062145650 | 32650 | 32650 | 32650 | 32600 | 83 |
| 231 | 20240612 | 150300 | 11059439550 | 32650 | 32650 | 32700 | 32650 | 1251 |
| 232 | 20240612 | 150200 | 11018594350 | 32650 | 32600 | 32650 | 32550 | 1773 |
| 233 | 20240612 | 150100 | 10960794700 | 32550 | 32500 | 32600 | 32500 | 1243 |
| 234 | 20240612 | 150000 | 10920359200 | 32500 | 32450 | 32500 | 32450 | 830 |
| 235 | 20240612 | 145900 | 10893397050 | 32450 | 32500 | 32550 | 32450 | 1430 |
| 236 | 20240612 | 145800 | 10846923050 | 32500 | 32500 | 32500 | 32450 | 1083 |
| 237 | 20240612 | 145700 | 10811746750 | 32450 | 32550 | 32550 | 32450 | 741 |
| 238 | 20240612 | 145600 | 10787666400 | 32500 | 32500 | 32550 | 32500 | 768 |
| 239 | 20240612 | 145500 | 10762706350 | 32500 | 32500 | 32550 | 32500 | 547 |
| 240 | 20240612 | 145400 | 10744925100 | 32500 | 32500 | 32500 | 32400 | 853 |
| 241 | 20240612 | 145300 | 10717224600 | 32450 | 32450 | 32500 | 32450 | 978 |
| 242 | 20240612 | 145200 | 10685472500 | 32500 | 32500 | 32550 | 32450 | 724 |
| 243 | 20240612 | 145100 | 10661949950 | 32500 | 32500 | 32500 | 32450 | 1175 |
| 244 | 20240612 | 145000 | 10623791350 | 32500 | 32450 | 32500 | 32400 | 1605 |
| 245 | 20240612 | 144900 | 10571705800 | 32450 | 32500 | 32550 | 32450 | 756 |
| 246 | 20240612 | 144800 | 10547155000 | 32500 | 32500 | 32550 | 32450 | 1536 |
| 247 | 20240612 | 144700 | 10497242150 | 32450 | 32450 | 32450 | 32450 | 691 |
| 248 | 20240612 | 144600 | 10474819200 | 32450 | 32400 | 32500 | 32400 | 1386 |
| 249 | 20240612 | 144500 | 10429877350 | 32400 | 32500 | 32500 | 32400 | 339 |
| 250 | 20240612 | 144400 | 10418879750 | 32450 | 32500 | 32500 | 32450 | 902 |
| 251 | 20240612 | 144300 | 10389609600 | 32500 | 32500 | 32550 | 32450 | 1063 |
| 252 | 20240612 | 144200 | 10355084550 | 32450 | 32550 | 32550 | 32450 | 876 |
| 253 | 20240612 | 144100 | 10326633450 | 32500 | 32450 | 32500 | 32450 | 887 |
| 254 | 20240612 | 144000 | 10297832950 | 32500 | 32550 | 32600 | 32450 | 1108 |
| 255 | 20240612 | 143900 | 10261833250 | 32500 | 32550 | 32550 | 32450 | 915 |
| 256 | 20240612 | 143800 | 10232097450 | 32500 | 32500 | 32500 | 32450 | 788 |
| 257 | 20240612 | 143700 | 10206499200 | 32500 | 32550 | 32550 | 32450 | 1444 |
| 258 | 20240612 | 143600 | 10159558050 | 32550 | 32550 | 32550 | 32500 | 1183 |
| 259 | 20240612 | 143500 | 10121076350 | 32500 | 32450 | 32550 | 32450 | 744 |
| 260 | 20240612 | 143400 | 10096906300 | 32450 | 32550 | 32550 | 32450 | 557 |
| 261 | 20240612 | 143300 | 10078804800 | 32550 | 32500 | 32550 | 32450 | 998 |
| 262 | 20240612 | 143200 | 10046345950 | 32500 | 32400 | 32550 | 32400 | 1105 |
| 263 | 20240612 | 143100 | 10010460350 | 32400 | 32350 | 32450 | 32350 | 1131 |
| 264 | 20240612 | 143000 | 9973813050 | 32350 | 32350 | 32400 | 32300 | 2079 |
| 265 | 20240612 | 142900 | 9906510450 | 32300 | 32300 | 32350 | 32250 | 663 |
| 266 | 20240612 | 142800 | 9885092300 | 32300 | 32300 | 32350 | 32250 | 1313 |
| 267 | 20240612 | 142700 | 9842682150 | 32250 | 32250 | 32300 | 32250 | 2636 |
| 268 | 20240612 | 142600 | 9757565450 | 32250 | 32250 | 32300 | 32200 | 2578 |
| 269 | 20240612 | 142500 | 9674436050 | 32250 | 32300 | 32350 | 32250 | 10048 |
| 270 | 20240612 | 142400 | 9350072950 | 32300 | 32350 | 32350 | 32300 | 762 |
| 271 | 20240612 | 142300 | 9325449150 | 32300 | 32350 | 32350 | 32300 | 754 |
| 272 | 20240612 | 142200 | 9301079800 | 32350 | 32350 | 32400 | 32350 | 1039 |
| 273 | 20240612 | 142100 | 9267464700 | 32350 | 32350 | 32350 | 32300 | 1345 |
| 274 | 20240612 | 142000 | 9223964550 | 32300 | 32350 | 32350 | 32300 | 1688 |
| 275 | 20240612 | 141900 | 9169426750 | 32350 | 32350 | 32400 | 32350 | 1280 |
| 276 | 20240612 | 141800 | 9128011650 | 32350 | 32350 | 32400 | 32350 | 2975 |
| 277 | 20240612 | 141700 | 9031768850 | 32350 | 32400 | 32400 | 32350 | 777 |
| 278 | 20240612 | 141600 | 9006612200 | 32400 | 32350 | 32400 | 32350 | 1131 |
| 279 | 20240612 | 141500 | 8970018450 | 32400 | 32450 | 32450 | 32350 | 1214 |
| 280 | 20240612 | 141400 | 8930687450 | 32400 | 32400 | 32450 | 32400 | 2073 |
| 281 | 20240612 | 141300 | 8863520700 | 32450 | 32400 | 32500 | 32400 | 977 |
| 282 | 20240612 | 141200 | 8831839150 | 32400 | 32500 | 32500 | 32400 | 2856 |
| 283 | 20240612 | 141100 | 8739238200 | 32450 | 32450 | 32500 | 32450 | 1346 |
| 284 | 20240612 | 141000 | 8695560400 | 32450 | 32450 | 32500 | 32450 | 739 |
| 285 | 20240612 | 140900 | 8671570950 | 32500 | 32500 | 32500 | 32400 | 1183 |
| 286 | 20240612 | 140800 | 8633187400 | 32450 | 32450 | 32500 | 32450 | 2059 |
| 287 | 20240612 | 140700 | 8566369300 | 32450 | 32500 | 32500 | 32450 | 3474 |
| 288 | 20240612 | 140600 | 8453575550 | 32500 | 32600 | 32600 | 32500 | 4543 |
| 289 | 20240612 | 140500 | 8305920400 | 32550 | 32550 | 32600 | 32550 | 4566 |
| 290 | 20240612 | 140400 | 8157297050 | 32550 | 32600 | 32600 | 32550 | 947 |
| 291 | 20240612 | 140300 | 8126426250 | 32600 | 32650 | 32650 | 32600 | 382 |
| 292 | 20240612 | 140200 | 8113967900 | 32550 | 32550 | 32650 | 32550 | 1229 |
| 293 | 20240612 | 140100 | 8073921400 | 32600 | 32650 | 32650 | 32550 | 836 |
| 294 | 20240612 | 140000 | 8046665550 | 32600 | 32650 | 32700 | 32550 | 651 |
| 295 | 20240612 | 135900 | 8025448850 | 32550 | 32600 | 32600 | 32550 | 1182 |
| 296 | 20240612 | 135800 | 7986928150 | 32550 | 32650 | 32700 | 32550 | 8933 |
| 297 | 20240612 | 135700 | 7695551200 | 32650 | 32700 | 32700 | 32650 | 904 |
| 298 | 20240612 | 135600 | 7666021450 | 32650 | 32650 | 32700 | 32650 | 685 |
| 299 | 20240612 | 135500 | 7643647700 | 32700 | 32700 | 32700 | 32650 | 1215 |
| 300 | 20240612 | 135400 | 7603949450 | 32700 | 32750 | 32750 | 32700 | 717 |
| 301 | 20240612 | 135300 | 7580497550 | 32700 | 32700 | 32750 | 32700 | 1054 |
| 302 | 20240612 | 135200 | 7546030200 | 32700 | 32700 | 32700 | 32650 | 632 |
| 303 | 20240612 | 135100 | 7525384850 | 32650 | 32700 | 32700 | 32650 | 529 |
| 304 | 20240612 | 135000 | 7508109700 | 32650 | 32700 | 32700 | 32650 | 758 |
| 305 | 20240612 | 134900 | 7483354250 | 32700 | 32700 | 32750 | 32700 | 4505 |
| 306 | 20240612 | 134800 | 7336034550 | 32700 | 32750 | 32750 | 32700 | 448 |
| 307 | 20240612 | 134700 | 7321383450 | 32700 | 32750 | 32750 | 32700 | 419 |
| 308 | 20240612 | 134600 | 7307674450 | 32700 | 32750 | 32750 | 32700 | 466 |
| 309 | 20240612 | 134500 | 7292433200 | 32750 | 32800 | 32800 | 32750 | 1421 |
| 310 | 20240612 | 134400 | 7245889600 | 32750 | 32800 | 32800 | 32750 | 544 |
| 311 | 20240612 | 134300 | 7228070000 | 32800 | 32750 | 32800 | 32750 | 745 |
| 312 | 20240612 | 134200 | 7203671200 | 32800 | 32800 | 32800 | 32750 | 330 |
| 313 | 20240612 | 134100 | 7192857750 | 32800 | 32800 | 32800 | 32750 | 497 |
| 314 | 20240612 | 134000 | 7176577350 | 32800 | 32750 | 32800 | 32750 | 379 |
| 315 | 20240612 | 133900 | 7164160000 | 32750 | 32850 | 32850 | 32750 | 919 |
| 316 | 20240612 | 133800 | 7134039550 | 32750 | 32800 | 32800 | 32750 | 564 |
| 317 | 20240612 | 133700 | 7115567450 | 32750 | 32800 | 32800 | 32750 | 664 |
| 318 | 20240612 | 133600 | 7093817500 | 32850 | 32850 | 32850 | 32750 | 543 |
| 319 | 20240612 | 133500 | 7076022250 | 32750 | 32750 | 32800 | 32700 | 2308 |
| 320 | 20240612 | 133400 | 7000508650 | 32700 | 32700 | 32750 | 32700 | 2422 |
| 321 | 20240612 | 133300 | 6921294200 | 32750 | 32800 | 32800 | 32700 | 1107 |
| 322 | 20240612 | 133200 | 6885072350 | 32750 | 32750 | 32800 | 32700 | 3661 |
| 323 | 20240612 | 133100 | 6765182950 | 32800 | 32750 | 32800 | 32750 | 658 |
| 324 | 20240612 | 133000 | 6743624550 | 32750 | 32850 | 32850 | 32750 | 505 |
| 325 | 20240612 | 132900 | 6727076900 | 32800 | 32800 | 32850 | 32800 | 6587 |
| 326 | 20240612 | 132800 | 6511022750 | 32850 | 32850 | 32850 | 32850 | 3304 |
| 327 | 20240612 | 132700 | 6402486350 | 32900 | 32900 | 32900 | 32850 | 610 |
| 328 | 20240612 | 132600 | 6382442750 | 32850 | 32850 | 32850 | 32850 | 222 |
| 329 | 20240612 | 132500 | 6375150050 | 32900 | 32900 | 32900 | 32850 | 1177 |
| 330 | 20240612 | 132400 | 6336482800 | 32850 | 32900 | 32900 | 32850 | 208 |
| 331 | 20240612 | 132300 | 6329647450 | 32900 | 32850 | 32900 | 32850 | 66 |
| 332 | 20240612 | 132200 | 6327479050 | 32900 | 32850 | 32900 | 32850 | 240 |
| 333 | 20240612 | 132100 | 6319595000 | 32900 | 32900 | 32900 | 32850 | 498 |
| 334 | 20240612 | 132000 | 6303228900 | 32900 | 32900 | 32950 | 32850 | 102 |
| 335 | 20240612 | 131900 | 6299875600 | 32900 | 32900 | 32900 | 32900 | 722 |
| 336 | 20240612 | 131800 | 6276121800 | 32950 | 32950 | 32950 | 32900 | 284 |
| 337 | 20240612 | 131700 | 6266775400 | 32950 | 32900 | 32950 | 32900 | 59 |
| 338 | 20240612 | 131600 | 6264834200 | 32950 | 32900 | 32950 | 32900 | 418 |
| 339 | 20240612 | 131500 | 6251080500 | 32900 | 32950 | 32950 | 32900 | 347 |
| 340 | 20240612 | 131400 | 6239662300 | 32900 | 32900 | 32900 | 32900 | 146 |
| 341 | 20240612 | 131300 | 6234858900 | 32900 | 32900 | 32900 | 32900 | 262 |
| 342 | 20240612 | 131200 | 6226239100 | 32900 | 32950 | 32950 | 32900 | 239 |
| 343 | 20240612 | 131100 | 6218374450 | 32950 | 32950 | 32950 | 32900 | 80 |
| 344 | 20240612 | 131000 | 6215741400 | 32950 | 33000 | 33000 | 32950 | 626 |
| 345 | 20240612 | 130900 | 6195114650 | 32950 | 32950 | 32950 | 32900 | 1521 |
| 346 | 20240612 | 130800 | 6145000950 | 32900 | 32950 | 32950 | 32900 | 126 |
| 347 | 20240612 | 130700 | 6140852800 | 32950 | 32900 | 32950 | 32900 | 472 |
| 348 | 20240612 | 130600 | 6125313750 | 32900 | 32900 | 32950 | 32900 | 95 |
| 349 | 20240612 | 130500 | 6122186750 | 32900 | 32950 | 32950 | 32900 | 310 |
| 350 | 20240612 | 130400 | 6111987550 | 32900 | 32900 | 32900 | 32900 | 242 |
| 351 | 20240612 | 130300 | 6104025750 | 32950 | 32950 | 32950 | 32900 | 223 |
| 352 | 20240612 | 130200 | 6096680900 | 32900 | 32950 | 32950 | 32900 | 140 |
| 353 | 20240612 | 130100 | 6092069900 | 32950 | 32900 | 32950 | 32900 | 306 |
| 354 | 20240612 | 130000 | 6082002200 | 32950 | 32950 | 32950 | 32900 | 154 |
| 355 | 20240612 | 125900 | 6076929550 | 32900 | 32900 | 32900 | 32900 | 303 |
| 356 | 20240612 | 125800 | 6066960850 | 32900 | 32900 | 32900 | 32900 | 275 |
| 357 | 20240612 | 125700 | 6057913350 | 32900 | 32950 | 32950 | 32900 | 151 |
| 358 | 20240612 | 125600 | 6052943950 | 32900 | 32900 | 32900 | 32900 | 598 |
| 359 | 20240612 | 125500 | 6033269750 | 32900 | 32900 | 32900 | 32900 | 374 |
| 360 | 20240612 | 125400 | 6020965150 | 32900 | 32950 | 32950 | 32900 | 3039 |
| 361 | 20240612 | 125300 | 5920980550 | 32900 | 32900 | 32950 | 32900 | 1965 |
| 362 | 20240612 | 125200 | 5856330550 | 32900 | 32900 | 32900 | 32900 | 758 |
| 363 | 20240612 | 125100 | 5831392350 | 32900 | 32950 | 32950 | 32900 | 117 |
| 364 | 20240612 | 125000 | 5827541050 | 32900 | 32900 | 32950 | 32900 | 618 |
| 365 | 20240612 | 124900 | 5807206350 | 32900 | 32900 | 32950 | 32900 | 56 |
| 366 | 20240612 | 124800 | 5805363800 | 32900 | 33000 | 33000 | 32900 | 332 |
| 367 | 20240612 | 124700 | 5794432900 | 32950 | 32950 | 33000 | 32900 | 473 |
| 368 | 20240612 | 124600 | 5778845950 | 32950 | 32950 | 32950 | 32900 | 137 |
| 369 | 20240612 | 124500 | 5774334550 | 32900 | 32950 | 32950 | 32900 | 608 |
| 370 | 20240612 | 124400 | 5754315500 | 32900 | 32900 | 32900 | 32900 | 56 |
| 371 | 20240612 | 124300 | 5752473100 | 32900 | 32950 | 32950 | 32900 | 487 |
| 372 | 20240612 | 124200 | 5736440550 | 32900 | 32950 | 32950 | 32900 | 299 |
| 373 | 20240612 | 124100 | 5726601450 | 32900 | 32900 | 32950 | 32900 | 104 |
| 374 | 20240612 | 124000 | 5723179150 | 32950 | 32950 | 32950 | 32900 | 146 |
| 375 | 20240612 | 123900 | 5718371150 | 32950 | 33000 | 33000 | 32900 | 585 |
| 376 | 20240612 | 123800 | 5699097100 | 32950 | 32900 | 32950 | 32900 | 491 |
| 377 | 20240612 | 123700 | 5682920500 | 32900 | 32900 | 32950 | 32900 | 150 |
| 378 | 20240612 | 123600 | 5677982800 | 32900 | 32950 | 32950 | 32900 | 349 |
| 379 | 20240612 | 123500 | 5666497450 | 32900 | 32900 | 32900 | 32900 | 78 |
| 380 | 20240612 | 123400 | 5663931250 | 32950 | 32950 | 32950 | 32950 | 2769 |
| 381 | 20240612 | 123300 | 5572692700 | 32950 | 33000 | 33000 | 32950 | 324 |
| 382 | 20240612 | 123200 | 5562015400 | 32950 | 32950 | 33000 | 32950 | 64 |
| 383 | 20240612 | 123100 | 5559906550 | 32950 | 32950 | 32950 | 32950 | 82 |
| 384 | 20240612 | 123000 | 5557204650 | 32950 | 33050 | 33050 | 32950 | 1618 |
| 385 | 20240612 | 122900 | 5503862000 | 33000 | 33000 | 33000 | 33000 | 72 |
| 386 | 20240612 | 122800 | 5501486000 | 33000 | 33000 | 33000 | 33000 | 64 |
| 387 | 20240612 | 122700 | 5499374000 | 33000 | 33050 | 33050 | 33000 | 353 |
| 388 | 20240612 | 122600 | 5487723400 | 33000 | 33000 | 33000 | 33000 | 23 |
| 389 | 20240612 | 122500 | 5486964400 | 33000 | 32950 | 33000 | 32950 | 249 |
| 390 | 20240612 | 122400 | 5478748350 | 32950 | 33050 | 33050 | 32950 | 199 |
| 391 | 20240612 | 122300 | 5472181200 | 33000 | 33000 | 33000 | 33000 | 41 |
| 392 | 20240612 | 122200 | 5470828200 | 33000 | 33000 | 33000 | 33000 | 26 |
| 393 | 20240612 | 122100 | 5469970200 | 33000 | 33050 | 33050 | 33000 | 255 |
| 394 | 20240612 | 122000 | 5461553650 | 33000 | 33000 | 33000 | 33000 | 22 |
| 395 | 20240612 | 121900 | 5460827650 | 33050 | 33000 | 33050 | 33000 | 57 |
| 396 | 20240612 | 121800 | 5458945150 | 33000 | 33050 | 33050 | 33000 | 432 |
| 397 | 20240612 | 121700 | 5444685350 | 33000 | 33000 | 33000 | 33000 | 25 |
| 398 | 20240612 | 121600 | 5443860350 | 33000 | 32950 | 33000 | 32950 | 1298 |
| 399 | 20240612 | 121500 | 5401027550 | 32950 | 33000 | 33000 | 32950 | 397 |
| 400 | 20240612 | 121400 | 5387944750 | 32950 | 32950 | 32950 | 32950 | 18 |
| 401 | 20240612 | 121300 | 5387351650 | 32950 | 32950 | 32950 | 32950 | 62 |
| 402 | 20240612 | 121200 | 5385308750 | 32950 | 33000 | 33000 | 32950 | 250 |
| 403 | 20240612 | 121100 | 5377069750 | 32950 | 32950 | 32950 | 32950 | 529 |
| 404 | 20240612 | 121000 | 5359639200 | 33000 | 32950 | 33000 | 32950 | 63 |
| 405 | 20240612 | 120900 | 5357562250 | 32950 | 33000 | 33000 | 32950 | 253 |
| 406 | 20240612 | 120800 | 5349224350 | 32950 | 33000 | 33000 | 32950 | 533 |
| 407 | 20240612 | 120700 | 5331661850 | 33000 | 32950 | 33000 | 32950 | 21 |
| 408 | 20240612 | 120600 | 5330969850 | 33000 | 33050 | 33050 | 33000 | 65 |
| 409 | 20240612 | 120500 | 5328823350 | 33000 | 33000 | 33000 | 33000 | 42 |
| 410 | 20240612 | 120400 | 5327437350 | 33000 | 33000 | 33050 | 32950 | 118 |
| 411 | 20240612 | 120300 | 5323545200 | 33000 | 33000 | 33000 | 33000 | 512 |
| 412 | 20240612 | 120200 | 5306649200 | 32950 | 33000 | 33000 | 32950 | 178 |
| 413 | 20240612 | 120100 | 5300776400 | 33000 | 33000 | 33050 | 33000 | 226 |
| 414 | 20240612 | 120000 | 5293318300 | 33000 | 33000 | 33000 | 33000 | 345 |
| 415 | 20240612 | 115900 | 5281933300 | 33000 | 32950 | 33000 | 32950 | 230 |
| 416 | 20240612 | 115800 | 5274351900 | 32950 | 33000 | 33000 | 32950 | 36 |
| 417 | 20240612 | 115700 | 5273165600 | 32950 | 33050 | 33050 | 32950 | 274 |
| 418 | 20240612 | 115600 | 5264123150 | 33000 | 33000 | 33050 | 33000 | 764 |
| 419 | 20240612 | 115500 | 5238884750 | 33000 | 33000 | 33000 | 33000 | 23 |
| 420 | 20240612 | 115400 | 5238125750 | 33000 | 33050 | 33050 | 32950 | 437 |
| 421 | 20240612 | 115300 | 5223712550 | 33050 | 33000 | 33050 | 32950 | 145 |
| 422 | 20240612 | 115200 | 5218928450 | 32950 | 33000 | 33000 | 32950 | 24 |
| 423 | 20240612 | 115100 | 5218137500 | 33000 | 33000 | 33000 | 33000 | 479 |
| 424 | 20240612 | 115000 | 5202330500 | 32950 | 32950 | 32950 | 32950 | 520 |
| 425 | 20240612 | 114900 | 5185196500 | 32950 | 33000 | 33000 | 32950 | 523 |
| 426 | 20240612 | 114800 | 5167938900 | 33000 | 33050 | 33050 | 33000 | 250 |
| 427 | 20240612 | 114700 | 5159687400 | 33000 | 33000 | 33000 | 33000 | 814 |
| 428 | 20240612 | 114600 | 5132825400 | 32950 | 32950 | 33000 | 32950 | 288 |
| 429 | 20240612 | 114500 | 5123330950 | 32950 | 33000 | 33000 | 32950 | 622 |
| 430 | 20240612 | 114400 | 5102833750 | 32950 | 32950 | 32950 | 32950 | 149 |
| 431 | 20240612 | 114300 | 5097924200 | 33000 | 32950 | 33000 | 32950 | 1004 |
| 432 | 20240612 | 114200 | 5064793450 | 32950 | 33000 | 33000 | 32950 | 793 |
| 433 | 20240612 | 114100 | 5038662600 | 32950 | 32950 | 33000 | 32950 | 349 |
| 434 | 20240612 | 114000 | 5027162450 | 32950 | 32950 | 32950 | 32950 | 28 |
| 435 | 20240612 | 113900 | 5026239850 | 33000 | 33000 | 33000 | 32950 | 437 |
| 436 | 20240612 | 113800 | 5011836450 | 33000 | 33000 | 33000 | 32950 | 116 |
| 437 | 20240612 | 113700 | 5008009750 | 32950 | 32950 | 33000 | 32950 | 515 |
| 438 | 20240612 | 113600 | 4991040000 | 33000 | 33000 | 33000 | 32950 | 276 |
| 439 | 20240612 | 113500 | 4981943250 | 32950 | 32950 | 32950 | 32950 | 252 |
| 440 | 20240612 | 113400 | 4973639850 | 32950 | 32950 | 32950 | 32950 | 99 |
| 441 | 20240612 | 113300 | 4970377800 | 32950 | 33000 | 33000 | 32950 | 274 |
| 442 | 20240612 | 113200 | 4961346750 | 32950 | 32950 | 33000 | 32950 | 351 |
| 443 | 20240612 | 113100 | 4949771300 | 32950 | 32900 | 32950 | 32900 | 570 |
| 444 | 20240612 | 113000 | 4931002800 | 32900 | 32950 | 32950 | 32900 | 356 |
| 445 | 20240612 | 112900 | 4919287600 | 32900 | 32950 | 32950 | 32900 | 739 |
| 446 | 20240612 | 112800 | 4894943750 | 32950 | 32950 | 32950 | 32900 | 955 |
| 447 | 20240612 | 112700 | 4863477500 | 32950 | 33000 | 33000 | 32900 | 2912 |
| 448 | 20240612 | 112600 | 4767532500 | 32950 | 32950 | 33000 | 32950 | 430 |
| 449 | 20240612 | 112500 | 4753363450 | 32950 | 32950 | 33000 | 32950 | 2304 |
| 450 | 20240612 | 112400 | 4677446500 | 33000 | 33050 | 33050 | 33000 | 838 |
| 451 | 20240612 | 112300 | 4649791000 | 33000 | 33000 | 33000 | 33000 | 482 |
| 452 | 20240612 | 112200 | 4633885000 | 33000 | 33000 | 33000 | 33000 | 517 |
| 453 | 20240612 | 112100 | 4616824000 | 33050 | 33050 | 33050 | 33000 | 322 |
| 454 | 20240612 | 112000 | 4606193750 | 33000 | 33050 | 33050 | 33000 | 251 |
| 455 | 20240612 | 111900 | 4597910700 | 33000 | 33000 | 33000 | 33000 | 273 |
| 456 | 20240612 | 111800 | 4588901700 | 33000 | 33050 | 33050 | 33000 | 287 |
| 457 | 20240612 | 111700 | 4579429150 | 33000 | 33000 | 33000 | 33000 | 120 |
| 458 | 20240612 | 111600 | 4575469150 | 33000 | 33050 | 33050 | 33000 | 545 |
| 459 | 20240612 | 111500 | 4557483550 | 33000 | 33050 | 33050 | 33000 | 394 |
| 460 | 20240612 | 111400 | 4544481350 | 33000 | 33000 | 33000 | 33000 | 125 |
| 461 | 20240612 | 111300 | 4540356350 | 33050 | 33000 | 33050 | 33000 | 162 |
| 462 | 20240612 | 111200 | 4535009850 | 33000 | 33050 | 33050 | 33000 | 436 |
| 463 | 20240612 | 111100 | 4520621600 | 33050 | 33050 | 33050 | 33000 | 622 |
| 464 | 20240612 | 111000 | 4500068050 | 33000 | 33000 | 33050 | 33000 | 558 |
| 465 | 20240612 | 110900 | 4481649050 | 33000 | 33050 | 33050 | 33000 | 128 |
| 466 | 20240612 | 110800 | 4477422950 | 32950 | 32950 | 33150 | 32950 | 132 |
| 467 | 20240612 | 110700 | 4473058950 | 33200 | 32950 | 33200 | 32950 | 2019 |
| 468 | 20240612 | 110600 | 4406367250 | 33000 | 33100 | 33100 | 33000 | 10072 |
| 469 | 20240612 | 110500 | 4073803000 | 33050 | 33100 | 33100 | 33050 | 231 |
| 470 | 20240612 | 110400 | 4066165700 | 33100 | 33100 | 33150 | 33100 | 879 |
| 471 | 20240612 | 110300 | 4037070550 | 33100 | 33100 | 33100 | 33100 | 281 |
| 472 | 20240612 | 110200 | 4027769450 | 33100 | 33100 | 33100 | 33100 | 63 |
| 473 | 20240612 | 110100 | 4025684150 | 33100 | 33100 | 33150 | 33100 | 1046 |
| 474 | 20240612 | 110000 | 3991059350 | 33150 | 33100 | 33150 | 33100 | 344 |
| 475 | 20240612 | 105900 | 3979671950 | 33150 | 33100 | 33150 | 33100 | 54 |
| 476 | 20240612 | 105800 | 3977882050 | 33100 | 33100 | 33150 | 33100 | 482 |
| 477 | 20240612 | 105700 | 3961927350 | 33050 | 33050 | 33100 | 33050 | 363 |
| 478 | 20240612 | 105600 | 3949923550 | 33100 | 33050 | 33100 | 33000 | 149 |
| 479 | 20240612 | 105500 | 3944999150 | 33050 | 33000 | 33050 | 33000 | 1398 |
| 480 | 20240612 | 105400 | 3898795300 | 33000 | 33050 | 33050 | 33000 | 183 |
| 481 | 20240612 | 105300 | 3892747250 | 33050 | 33000 | 33050 | 33000 | 2929 |
| 482 | 20240612 | 105200 | 3795970000 | 33000 | 33050 | 33050 | 33000 | 206 |
| 483 | 20240612 | 105100 | 3789170700 | 33050 | 33050 | 33100 | 33050 | 1053 |
| 484 | 20240612 | 105000 | 3754369000 | 33050 | 33050 | 33050 | 33050 | 309 |
| 485 | 20240612 | 104900 | 3744156550 | 33050 | 33050 | 33050 | 33050 | 440 |
| 486 | 20240612 | 104800 | 3729614550 | 33050 | 33100 | 33150 | 33000 | 7273 |
| 487 | 20240612 | 104700 | 3489095900 | 33150 | 33100 | 33150 | 33100 | 380 |
| 488 | 20240612 | 104600 | 3476506050 | 33100 | 33150 | 33150 | 33100 | 1964 |
| 489 | 20240612 | 104500 | 3411400950 | 33200 | 33200 | 33200 | 33200 | 1446 |
| 490 | 20240612 | 104400 | 3363393750 | 33200 | 33200 | 33200 | 33200 | 293 |
| 491 | 20240612 | 104300 | 3353666150 | 33250 | 33200 | 33250 | 33200 | 232 |
| 492 | 20240612 | 104200 | 3345952250 | 33200 | 33250 | 33250 | 33200 | 220 |
| 493 | 20240612 | 104100 | 3338643250 | 33200 | 33250 | 33250 | 33200 | 455 |
| 494 | 20240612 | 104000 | 3323533000 | 33250 | 33250 | 33250 | 33250 | 993 |
| 495 | 20240612 | 103900 | 3290515750 | 33250 | 33300 | 33300 | 33250 | 132 |
| 496 | 20240612 | 103800 | 3286124800 | 33250 | 33250 | 33300 | 33250 | 490 |
| 497 | 20240612 | 103700 | 3269831800 | 33250 | 33250 | 33250 | 33250 | 140 |
| 498 | 20240612 | 103600 | 3265176800 | 33250 | 33300 | 33300 | 33250 | 225 |
| 499 | 20240612 | 103500 | 3257694000 | 33250 | 33250 | 33300 | 33250 | 451 |
| 500 | 20240612 | 103400 | 3242691200 | 33250 | 33250 | 33250 | 33250 | 198 |
| 501 | 20240612 | 103300 | 3236107700 | 33250 | 33300 | 33300 | 33250 | 752 |
| 502 | 20240612 | 103200 | 3211072000 | 33250 | 33250 | 33250 | 33250 | 462 |
| 503 | 20240612 | 103100 | 3195710500 | 33300 | 33300 | 33300 | 33250 | 259 |
| 504 | 20240612 | 103000 | 3187092500 | 33300 | 33350 | 33350 | 33300 | 2654 |
| 505 | 20240612 | 102900 | 3098709950 | 33300 | 33350 | 33350 | 33300 | 1022 |
| 506 | 20240612 | 102800 | 3064636250 | 33350 | 33250 | 33350 | 33250 | 575 |
| 507 | 20240612 | 102700 | 3045479800 | 33300 | 33300 | 33300 | 33300 | 82 |
| 508 | 20240612 | 102600 | 3042749200 | 33250 | 33300 | 33300 | 33250 | 422 |
| 509 | 20240612 | 102500 | 3028709600 | 33350 | 33300 | 33350 | 33300 | 98 |
| 510 | 20240612 | 102400 | 3025444450 | 33350 | 33300 | 33400 | 33300 | 337 |
| 511 | 20240612 | 102300 | 3014214900 | 33250 | 33250 | 33300 | 33250 | 273 |
| 512 | 20240612 | 102200 | 3005137400 | 33250 | 33250 | 33300 | 33250 | 195 |
| 513 | 20240612 | 102100 | 2998648850 | 33250 | 33300 | 33300 | 33250 | 1110 |
| 514 | 20240612 | 102000 | 2961736550 | 33300 | 33300 | 33350 | 33300 | 411 |
| 515 | 20240612 | 101900 | 2948044250 | 33300 | 33300 | 33300 | 33300 | 244 |
| 516 | 20240612 | 101800 | 2939919050 | 33300 | 33300 | 33300 | 33250 | 1097 |
| 517 | 20240612 | 101700 | 2903393550 | 33250 | 33300 | 33300 | 33250 | 1292 |
| 518 | 20240612 | 101600 | 2860383300 | 33300 | 33350 | 33350 | 33300 | 15 |
| 519 | 20240612 | 101500 | 2859883600 | 33350 | 33350 | 33350 | 33350 | 110 |
| 520 | 20240612 | 101400 | 2856215100 | 33300 | 33400 | 33400 | 33300 | 396 |
| 521 | 20240612 | 101300 | 2843011350 | 33400 | 33350 | 33400 | 33350 | 257 |
| 522 | 20240612 | 101200 | 2834432050 | 33350 | 33400 | 33400 | 33350 | 270 |
| 523 | 20240612 | 101100 | 2825426050 | 33350 | 33350 | 33350 | 33350 | 353 |
| 524 | 20240612 | 101000 | 2813653500 | 33400 | 33400 | 33400 | 33400 | 255 |
| 525 | 20240612 | 100900 | 2805136500 | 33400 | 33400 | 33400 | 33350 | 193 |
| 526 | 20240612 | 100800 | 2798695050 | 33400 | 33400 | 33400 | 33350 | 382 |
| 527 | 20240612 | 100700 | 2785946400 | 33350 | 33400 | 33400 | 33350 | 246 |
| 528 | 20240612 | 100600 | 2777735200 | 33400 | 33350 | 33400 | 33350 | 501 |
| 529 | 20240612 | 100500 | 2761006350 | 33400 | 33400 | 33400 | 33350 | 1100 |
| 530 | 20240612 | 100400 | 2724314700 | 33350 | 33300 | 33350 | 33300 | 360 |
| 531 | 20240612 | 100300 | 2712320900 | 33300 | 33350 | 33450 | 33300 | 1692 |
| 532 | 20240612 | 100200 | 2655746850 | 33300 | 33300 | 33300 | 33300 | 210 |
| 533 | 20240612 | 100100 | 2648753850 | 33350 | 33250 | 33400 | 33250 | 761 |
| 534 | 20240612 | 100000 | 2623345950 | 33250 | 33250 | 33250 | 33250 | 348 |
| 535 | 20240612 | 095900 | 2611774950 | 33300 | 33250 | 33350 | 33250 | 1364 |
| 536 | 20240612 | 095800 | 2566367150 | 33250 | 33250 | 33300 | 33250 | 603 |
| 537 | 20240612 | 095700 | 2546317150 | 33250 | 33250 | 33300 | 33250 | 877 |
| 538 | 20240612 | 095600 | 2517131550 | 33250 | 33300 | 33300 | 33250 | 852 |
| 539 | 20240612 | 095500 | 2488783650 | 33300 | 33250 | 33300 | 33200 | 1168 |
| 540 | 20240612 | 095400 | 2449910900 | 33200 | 33250 | 33300 | 33200 | 904 |
| 541 | 20240612 | 095300 | 2419841950 | 33250 | 33250 | 33300 | 33250 | 964 |
| 542 | 20240612 | 095200 | 2387756350 | 33250 | 33250 | 33300 | 33250 | 475 |
| 543 | 20240612 | 095100 | 2371951450 | 33300 | 33300 | 33300 | 33300 | 591 |
| 544 | 20240612 | 095000 | 2352271150 | 33300 | 33300 | 33350 | 33250 | 1166 |
| 545 | 20240612 | 094900 | 2313460700 | 33300 | 33350 | 33350 | 33250 | 564 |
| 546 | 20240612 | 094800 | 2294677250 | 33300 | 33200 | 33400 | 33200 | 1176 |
| 547 | 20240612 | 094700 | 2255516350 | 33300 | 33150 | 33350 | 33150 | 1680 |
| 548 | 20240612 | 094600 | 2199626800 | 33200 | 33150 | 33250 | 33150 | 1046 |
| 549 | 20240612 | 094500 | 2164912000 | 33150 | 33150 | 33250 | 33100 | 1277 |
| 550 | 20240612 | 094400 | 2122553000 | 33150 | 33050 | 33150 | 33050 | 927 |
| 551 | 20240612 | 094300 | 2091859200 | 33050 | 33100 | 33250 | 33050 | 6985 |
| 552 | 20240612 | 094200 | 1860365950 | 33150 | 33200 | 33200 | 33150 | 7670 |
| 553 | 20240612 | 094100 | 1605925700 | 33200 | 33200 | 33250 | 33200 | 786 |
| 554 | 20240612 | 094000 | 1579829400 | 33200 | 33300 | 33300 | 33200 | 916 |
| 555 | 20240612 | 093900 | 1549386350 | 33250 | 33250 | 33300 | 33250 | 2428 |
| 556 | 20240612 | 093800 | 1468652150 | 33250 | 33200 | 33250 | 33200 | 143 |
| 557 | 20240612 | 093700 | 1463899450 | 33200 | 33200 | 33250 | 33200 | 2578 |
| 558 | 20240612 | 093600 | 1378191000 | 33200 | 33300 | 33300 | 33200 | 5297 |
| 559 | 20240612 | 093500 | 1201917800 | 33300 | 33300 | 33450 | 33300 | 1089 |
| 560 | 20240612 | 093400 | 1165577600 | 33300 | 33250 | 33350 | 33250 | 818 |
| 561 | 20240612 | 093300 | 1138348450 | 33300 | 33300 | 33350 | 33250 | 422 |
| 562 | 20240612 | 093200 | 1124282600 | 33250 | 33250 | 33300 | 33250 | 668 |
| 563 | 20240612 | 093100 | 1102065450 | 33250 | 33350 | 33350 | 33250 | 5395 |
| 564 | 20240612 | 093000 | 922320500 | 33350 | 33400 | 33400 | 33350 | 1008 |
| 565 | 20240612 | 092900 | 888653650 | 33400 | 33450 | 33450 | 33400 | 608 |
| 566 | 20240612 | 092800 | 868316400 | 33450 | 33450 | 33500 | 33450 | 226 |
| 567 | 20240612 | 092700 | 860754200 | 33500 | 33600 | 33600 | 33500 | 224 |
| 568 | 20240612 | 092600 | 853231450 | 33600 | 33500 | 33650 | 33500 | 1065 |
| 569 | 20240612 | 092500 | 817467050 | 33500 | 33450 | 33550 | 33450 | 426 |
| 570 | 20240612 | 092400 | 803192300 | 33450 | 33450 | 33550 | 33450 | 110 |
| 571 | 20240612 | 092300 | 799507850 | 33550 | 33500 | 33600 | 33500 | 219 |
| 572 | 20240612 | 092200 | 792160000 | 33500 | 33450 | 33550 | 33400 | 1151 |
| 573 | 20240612 | 092100 | 753581350 | 33450 | 33400 | 33450 | 33400 | 122 |
| 574 | 20240612 | 092000 | 749501700 | 33450 | 33250 | 33450 | 33250 | 1024 |
| 575 | 20240612 | 091900 | 715419100 | 33250 | 33300 | 33350 | 33250 | 960 |
| 576 | 20240612 | 091800 | 683489300 | 33250 | 33350 | 33350 | 33250 | 1347 |
| 577 | 20240612 | 091700 | 638661500 | 33350 | 33450 | 33450 | 33350 | 106 |
| 578 | 20240612 | 091600 | 635118900 | 33450 | 33400 | 33450 | 33400 | 306 |
| 579 | 20240612 | 091500 | 624890600 | 33400 | 33400 | 33500 | 33400 | 1086 |
| 580 | 20240612 | 091400 | 588617200 | 33400 | 33450 | 33500 | 33400 | 329 |
| 581 | 20240612 | 091300 | 577605950 | 33400 | 33300 | 33400 | 33300 | 138 |
| 582 | 20240612 | 091200 | 573003000 | 33300 | 33350 | 33400 | 33250 | 2336 |
| 583 | 20240612 | 091100 | 495281300 | 33350 | 33300 | 33350 | 33300 | 158 |
| 584 | 20240612 | 091000 | 490019600 | 33300 | 33350 | 33350 | 33300 | 1528 |
| 585 | 20240612 | 090900 | 439119800 | 33350 | 33350 | 33400 | 33350 | 466 |
| 586 | 20240612 | 090800 | 423572700 | 33500 | 33450 | 33500 | 33400 | 246 |
| 587 | 20240612 | 090700 | 415344850 | 33400 | 33350 | 33450 | 33300 | 650 |
| 588 | 20240612 | 090600 | 393663200 | 33500 | 33500 | 33500 | 33300 | 2050 |
| 589 | 20240612 | 090500 | 325312750 | 33350 | 33350 | 33450 | 33350 | 452 |
| 590 | 20240612 | 090400 | 310233050 | 33550 | 33500 | 33600 | 33500 | 1106 |
| 591 | 20240612 | 090300 | 273137500 | 33300 | 33300 | 33300 | 33300 | 386 |
| 592 | 20240612 | 090200 | 260283700 | 33300 | 33300 | 33300 | 33250 | 311 |
| 593 | 20240612 | 090100 | 249934200 | 33250 | 33500 | 33500 | 33200 | 4261 |
| 594 | 20240612 | 090000 | 108072700 | 33300 | 33300 | 33350 | 33300 | 3114 |