35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 192400 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 67923 |
| 3 | 20240612 | 192300 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 4 | 20240612 | 192200 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 5 | 20240612 | 192100 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 6 | 20240612 | 192000 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 7 | 20240612 | 191900 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 8 | 20240612 | 191800 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 9 | 20240612 | 191700 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 10 | 20240612 | 191600 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 11 | 20240612 | 191500 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 12 | 20240612 | 191400 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 13 | 20240612 | 191300 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 14 | 20240612 | 191200 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 15 | 20240612 | 191100 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 16 | 20240612 | 191000 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 17 | 20240612 | 190900 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 18 | 20240612 | 190800 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 19 | 20240612 | 190700 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 20 | 20240612 | 190600 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 21 | 20240612 | 190500 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 22 | 20240612 | 190400 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 23 | 20240612 | 190300 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 24 | 20240612 | 190200 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 25 | 20240612 | 190100 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 26 | 20240612 | 190000 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 27 | 20240612 | 185900 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 28 | 20240612 | 185800 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 29 | 20240612 | 185700 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 30 | 20240612 | 185600 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 31 | 20240612 | 185500 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 32 | 20240612 | 185400 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 67923 |
| 33 | 20240612 | 185300 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 34 | 20240612 | 185200 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 35 | 20240612 | 185100 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 36 | 20240612 | 185000 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 37 | 20240612 | 184900 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 38 | 20240612 | 184800 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 39 | 20240612 | 184700 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 40 | 20240612 | 184600 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 41 | 20240612 | 184500 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 42 | 20240612 | 184400 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 43 | 20240612 | 184300 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 44 | 20240612 | 184200 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 45 | 20240612 | 184100 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 46 | 20240612 | 184000 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 47 | 20240612 | 183900 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 48 | 20240612 | 183800 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 49 | 20240612 | 183700 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 50 | 20240612 | 183600 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 51 | 20240612 | 183500 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 52 | 20240612 | 183400 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 53 | 20240612 | 183300 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 54 | 20240612 | 183200 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 55 | 20240612 | 183100 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 56 | 20240612 | 183000 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 57 | 20240612 | 182900 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 58 | 20240612 | 182800 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 59 | 20240612 | 182700 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 60 | 20240612 | 182600 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 61 | 20240612 | 182500 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 62 | 20240612 | 182400 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 67923 |
| 63 | 20240612 | 182300 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 64 | 20240612 | 182200 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 65 | 20240612 | 182100 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 66 | 20240612 | 182000 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 67 | 20240612 | 181900 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 68 | 20240612 | 181800 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 69 | 20240612 | 181700 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 70 | 20240612 | 181600 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 71 | 20240612 | 181500 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 72 | 20240612 | 181400 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 73 | 20240612 | 181300 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 74 | 20240612 | 181200 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 75 | 20240612 | 181100 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 76 | 20240612 | 181000 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 77 | 20240612 | 180900 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 78 | 20240612 | 180800 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 79 | 20240612 | 180700 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 80 | 20240612 | 180600 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 81 | 20240612 | 180500 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 82 | 20240612 | 180400 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 83 | 20240612 | 180300 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 84 | 20240612 | 180200 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 85 | 20240612 | 180100 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 86 | 20240612 | 180000 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 87 | 20240612 | 175900 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 88 | 20240612 | 175800 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 89 | 20240612 | 175700 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 90 | 20240612 | 175600 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 91 | 20240612 | 175500 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 92 | 20240612 | 175400 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 67923 |
| 93 | 20240612 | 175300 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 94 | 20240612 | 175200 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 95 | 20240612 | 175100 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 96 | 20240612 | 175000 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 97 | 20240612 | 174900 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 98 | 20240612 | 174800 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 99 | 20240612 | 174700 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 100 | 20240612 | 174600 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 101 | 20240612 | 174500 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 102 | 20240612 | 174400 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 103 | 20240612 | 174300 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 104 | 20240612 | 174200 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 105 | 20240612 | 174100 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 106 | 20240612 | 174000 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 107 | 20240612 | 173900 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 108 | 20240612 | 173800 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 109 | 20240612 | 173700 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 110 | 20240612 | 173600 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 111 | 20240612 | 173500 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 112 | 20240612 | 173400 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 113 | 20240612 | 173300 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 114 | 20240612 | 173200 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 115 | 20240612 | 173100 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 116 | 20240612 | 173000 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 117 | 20240612 | 172900 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 118 | 20240612 | 172800 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 119 | 20240612 | 172700 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 120 | 20240612 | 172600 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 121 | 20240612 | 172500 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 122 | 20240612 | 172400 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 67923 |
| 123 | 20240612 | 172300 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 124 | 20240612 | 172200 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 125 | 20240612 | 172100 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 126 | 20240612 | 172000 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 127 | 20240612 | 171900 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 128 | 20240612 | 171800 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 129 | 20240612 | 171700 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 130 | 20240612 | 171600 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 131 | 20240612 | 171500 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 132 | 20240612 | 171400 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 133 | 20240612 | 171300 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 134 | 20240612 | 171200 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 135 | 20240612 | 171100 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 136 | 20240612 | 171000 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 137 | 20240612 | 170900 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 138 | 20240612 | 170800 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 139 | 20240612 | 170700 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 140 | 20240612 | 170600 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 141 | 20240612 | 170500 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 142 | 20240612 | 170400 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 143 | 20240612 | 170300 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 144 | 20240612 | 170200 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 145 | 20240612 | 170100 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 146 | 20240612 | 170000 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 147 | 20240612 | 165900 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 148 | 20240612 | 165800 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 149 | 20240612 | 165700 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 150 | 20240612 | 165600 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 151 | 20240612 | 165500 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 152 | 20240612 | 165400 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 67923 |
| 153 | 20240612 | 165300 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 154 | 20240612 | 165200 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 155 | 20240612 | 165100 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 156 | 20240612 | 165000 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 157 | 20240612 | 164900 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 158 | 20240612 | 164800 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 159 | 20240612 | 164700 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 160 | 20240612 | 164600 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 161 | 20240612 | 164500 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 162 | 20240612 | 164400 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 163 | 20240612 | 164300 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 164 | 20240612 | 164200 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 165 | 20240612 | 164100 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 166 | 20240612 | 164000 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 167 | 20240612 | 163900 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 168 | 20240612 | 163800 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 169 | 20240612 | 163700 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 170 | 20240612 | 163600 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 171 | 20240612 | 163500 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 172 | 20240612 | 163400 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 173 | 20240612 | 163300 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 174 | 20240612 | 163200 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 175 | 20240612 | 163100 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 176 | 20240612 | 163000 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 177 | 20240612 | 162900 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 178 | 20240612 | 162800 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 179 | 20240612 | 162700 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 180 | 20240612 | 162600 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 181 | 20240612 | 162500 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 182 | 20240612 | 162400 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 67923 |
| 183 | 20240612 | 162300 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 184 | 20240612 | 162200 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 185 | 20240612 | 162100 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 186 | 20240612 | 162000 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 187 | 20240612 | 161900 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 188 | 20240612 | 161800 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 189 | 20240612 | 161700 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 190 | 20240612 | 161600 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 191 | 20240612 | 161500 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 192 | 20240612 | 161400 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 193 | 20240612 | 161300 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 194 | 20240612 | 161200 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 195 | 20240612 | 161100 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 196 | 20240612 | 161000 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 197 | 20240612 | 160900 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 198 | 20240612 | 160800 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 199 | 20240612 | 160700 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 200 | 20240612 | 160600 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 201 | 20240612 | 160500 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 202 | 20240612 | 160400 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 203 | 20240612 | 160300 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 204 | 20240612 | 160200 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 205 | 20240612 | 160100 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 206 | 20240612 | 160000 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 207 | 20240612 | 155900 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 208 | 20240612 | 155800 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 209 | 20240612 | 155700 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 210 | 20240612 | 155600 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 211 | 20240612 | 155500 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 212 | 20240612 | 155400 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 67923 |
| 213 | 20240612 | 155300 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 214 | 20240612 | 155200 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 215 | 20240612 | 155100 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 216 | 20240612 | 155000 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 217 | 20240612 | 154900 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 218 | 20240612 | 154800 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 219 | 20240612 | 154700 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 220 | 20240612 | 154600 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 221 | 20240612 | 154500 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 222 | 20240612 | 154400 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 223 | 20240612 | 154300 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 224 | 20240612 | 154200 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 225 | 20240612 | 154100 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 226 | 20240612 | 154000 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 227 | 20240612 | 153900 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 228 | 20240612 | 153800 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 229 | 20240612 | 153700 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 230 | 20240612 | 153600 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 231 | 20240612 | 153500 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 232 | 20240612 | 153400 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 233 | 20240612 | 153300 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 234 | 20240612 | 153200 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 235 | 20240612 | 153100 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 236 | 20240612 | 153000 | 155529739250 | 35850 | 35850 | 35850 | 35850 | 67923 |
| 237 | 20240612 | 152900 | 153094699700 | 36250 | 36250 | 36250 | 36250 | 0 |
| 238 | 20240612 | 152800 | 153094699700 | 36250 | 36250 | 36250 | 36250 | 0 |
| 239 | 20240612 | 152700 | 153094699700 | 36250 | 36250 | 36250 | 36250 | 0 |
| 240 | 20240612 | 152600 | 153094699700 | 36250 | 36250 | 36250 | 36250 | 0 |
| 241 | 20240612 | 152500 | 153094699700 | 36250 | 36250 | 36250 | 36250 | 0 |
| 242 | 20240612 | 152400 | 153094699700 | 36250 | 36250 | 36250 | 36250 | 0 |
| 243 | 20240612 | 152300 | 153094699700 | 36250 | 36250 | 36250 | 36250 | 0 |
| 244 | 20240612 | 152200 | 153094699700 | 36250 | 36250 | 36250 | 36250 | 0 |
| 245 | 20240612 | 152100 | 153094699700 | 36250 | 36250 | 36250 | 36250 | 0 |
| 246 | 20240612 | 152000 | 153094699700 | 36250 | 36250 | 36250 | 36250 | 0 |
| 247 | 20240612 | 151900 | 153094699700 | 36250 | 36200 | 36400 | 35950 | 44497 |
| 248 | 20240612 | 151800 | 151486400250 | 36200 | 36250 | 36450 | 36150 | 19567 |
| 249 | 20240612 | 151700 | 150775699400 | 36250 | 36550 | 36600 | 36200 | 23334 |
| 250 | 20240612 | 151600 | 149926640600 | 36600 | 36350 | 36650 | 36350 | 17735 |
| 251 | 20240612 | 151500 | 149279196550 | 36400 | 36700 | 36750 | 36250 | 33018 |
| 252 | 20240612 | 151400 | 148074286550 | 36750 | 36600 | 36800 | 36500 | 21901 |
| 253 | 20240612 | 151300 | 147272062150 | 36600 | 36700 | 36900 | 36550 | 28460 |
| 254 | 20240612 | 151200 | 146227439800 | 36700 | 37050 | 37200 | 36650 | 43534 |
| 255 | 20240612 | 151100 | 144620898000 | 37050 | 37150 | 37250 | 36800 | 58380 |
| 256 | 20240612 | 151000 | 142460929850 | 37150 | 36200 | 37200 | 36150 | 108201 |
| 257 | 20240612 | 150900 | 138489001900 | 36200 | 36300 | 36350 | 36150 | 11484 |
| 258 | 20240612 | 150800 | 138072995350 | 36300 | 36200 | 36400 | 36050 | 21713 |
| 259 | 20240612 | 150700 | 137286326300 | 36150 | 36050 | 36450 | 36000 | 27309 |
| 260 | 20240612 | 150600 | 136297834400 | 36100 | 36150 | 36250 | 35750 | 38144 |
| 261 | 20240612 | 150500 | 134925707450 | 36200 | 36500 | 36550 | 36100 | 58313 |
| 262 | 20240612 | 150400 | 132808270950 | 36500 | 36100 | 36500 | 36050 | 79979 |
| 263 | 20240612 | 150300 | 129905582950 | 36100 | 36100 | 36200 | 35850 | 42925 |
| 264 | 20240612 | 150200 | 128358761700 | 36100 | 35150 | 36250 | 35100 | 113499 |
| 265 | 20240612 | 150100 | 124300773650 | 35150 | 35050 | 35200 | 35050 | 12499 |
| 266 | 20240612 | 150000 | 123861708650 | 35000 | 35150 | 35150 | 35000 | 4222 |
| 267 | 20240612 | 145900 | 123713648100 | 35100 | 35000 | 35200 | 34950 | 18546 |
| 268 | 20240612 | 145800 | 123062673550 | 35000 | 34850 | 35000 | 34750 | 5650 |
| 269 | 20240612 | 145700 | 122865559950 | 34900 | 34900 | 34950 | 34800 | 1601 |
| 270 | 20240612 | 145600 | 122809749450 | 34900 | 34750 | 35000 | 34700 | 7368 |
| 271 | 20240612 | 145500 | 122552719200 | 34700 | 34850 | 34850 | 34650 | 8717 |
| 272 | 20240612 | 145400 | 122249735100 | 34800 | 35000 | 35000 | 34600 | 16516 |
| 273 | 20240612 | 145300 | 121675695150 | 34950 | 35000 | 35100 | 34750 | 11236 |
| 274 | 20240612 | 145200 | 121283527800 | 35000 | 35100 | 35150 | 34900 | 9677 |
| 275 | 20240612 | 145100 | 120944646050 | 35100 | 35300 | 35350 | 34950 | 13380 |
| 276 | 20240612 | 145000 | 120474836950 | 35300 | 35150 | 35350 | 35100 | 11879 |
| 277 | 20240612 | 144900 | 120056512850 | 35150 | 34900 | 35250 | 34850 | 10777 |
| 278 | 20240612 | 144800 | 119678616000 | 34950 | 35050 | 35100 | 34900 | 3884 |
| 279 | 20240612 | 144700 | 119542749900 | 35050 | 35050 | 35100 | 35000 | 9201 |
| 280 | 20240612 | 144600 | 119220222150 | 35050 | 34900 | 35200 | 34900 | 21804 |
| 281 | 20240612 | 144500 | 118456029700 | 34900 | 34700 | 34950 | 34650 | 9102 |
| 282 | 20240612 | 144400 | 118138876850 | 34700 | 34850 | 34850 | 34500 | 26334 |
| 283 | 20240612 | 144300 | 117227219850 | 34850 | 34750 | 35050 | 34750 | 18156 |
| 284 | 20240612 | 144200 | 116592747900 | 34850 | 34900 | 34900 | 34750 | 6292 |
| 285 | 20240612 | 144100 | 116373723700 | 34900 | 35000 | 35000 | 34650 | 23650 |
| 286 | 20240612 | 144000 | 115550118000 | 35000 | 34950 | 35050 | 34900 | 8025 |
| 287 | 20240612 | 143900 | 115269497050 | 35000 | 34900 | 35100 | 34850 | 18772 |
| 288 | 20240612 | 143800 | 114612990450 | 34900 | 35000 | 35100 | 34850 | 17408 |
| 289 | 20240612 | 143700 | 114003676700 | 35000 | 35100 | 35150 | 34850 | 20644 |
| 290 | 20240612 | 143600 | 113281478550 | 35050 | 35350 | 35600 | 35050 | 62892 |
| 291 | 20240612 | 143500 | 111056543250 | 35300 | 35250 | 35700 | 35100 | 74219 |
| 292 | 20240612 | 143400 | 108430181150 | 35250 | 35000 | 35250 | 34800 | 40240 |
| 293 | 20240612 | 143300 | 107020443950 | 35000 | 35150 | 35250 | 34850 | 42080 |
| 294 | 20240612 | 143200 | 105547240500 | 35150 | 34700 | 35400 | 34650 | 93225 |
| 295 | 20240612 | 143100 | 102284925100 | 34700 | 34300 | 34700 | 34300 | 32851 |
| 296 | 20240612 | 143000 | 101149525100 | 34350 | 34300 | 34350 | 34250 | 3060 |
| 297 | 20240612 | 142900 | 101044586650 | 34250 | 34150 | 34300 | 34150 | 1957 |
| 298 | 20240612 | 142800 | 100977579400 | 34200 | 34150 | 34250 | 34150 | 3038 |
| 299 | 20240612 | 142700 | 100873725650 | 34200 | 34200 | 34250 | 34150 | 1797 |
| 300 | 20240612 | 142600 | 100812314800 | 34250 | 34350 | 34350 | 34050 | 11528 |
| 301 | 20240612 | 142500 | 100417852650 | 34300 | 34300 | 34450 | 34250 | 15883 |
| 302 | 20240612 | 142400 | 99872296000 | 34300 | 33900 | 34300 | 33900 | 9248 |
| 303 | 20240612 | 142300 | 99556877300 | 33900 | 34100 | 34100 | 33900 | 4021 |
| 304 | 20240612 | 142200 | 99420114700 | 34050 | 34200 | 34200 | 34050 | 4246 |
| 305 | 20240612 | 142100 | 99275260450 | 34200 | 34150 | 34350 | 34100 | 15327 |
| 306 | 20240612 | 142000 | 98750232550 | 34200 | 34050 | 34200 | 33950 | 10036 |
| 307 | 20240612 | 141900 | 98408131700 | 34050 | 34100 | 34100 | 34050 | 2573 |
| 308 | 20240612 | 141800 | 98320467750 | 34100 | 33900 | 34150 | 33900 | 5251 |
| 309 | 20240612 | 141700 | 98141773950 | 33900 | 33900 | 33950 | 33850 | 3902 |
| 310 | 20240612 | 141600 | 98009474900 | 33850 | 33950 | 34050 | 33850 | 7313 |
| 311 | 20240612 | 141500 | 97761086700 | 33950 | 33800 | 34000 | 33750 | 11681 |
| 312 | 20240612 | 141400 | 97365620300 | 33800 | 33600 | 34000 | 33550 | 19096 |
| 313 | 20240612 | 141300 | 96720721950 | 33600 | 33900 | 33950 | 33550 | 31232 |
| 314 | 20240612 | 141200 | 95666591300 | 33850 | 34150 | 34200 | 33850 | 13040 |
| 315 | 20240612 | 141100 | 95222969500 | 34100 | 34000 | 34200 | 33850 | 25079 |
| 316 | 20240612 | 141000 | 94370221750 | 34000 | 34450 | 34500 | 34000 | 32516 |
| 317 | 20240612 | 140900 | 93257860600 | 34500 | 34450 | 34650 | 34450 | 34844 |
| 318 | 20240612 | 140800 | 92055282800 | 34450 | 34300 | 34500 | 34300 | 20868 |
| 319 | 20240612 | 140700 | 91336916200 | 34300 | 34350 | 34500 | 34150 | 41928 |
| 320 | 20240612 | 140600 | 89896546750 | 34300 | 34350 | 34350 | 34300 | 4603 |
| 321 | 20240612 | 140500 | 89738439100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 322 | 20240612 | 140400 | 89738439100 | 34300 | 34250 | 34300 | 34250 | 14043 |
| 323 | 20240612 | 140300 | 89256786450 | 34300 | 34300 | 34300 | 34250 | 5539 |
| 324 | 20240612 | 140200 | 89066927450 | 34250 | 34300 | 34300 | 34150 | 18109 |
| 325 | 20240612 | 140100 | 88446713350 | 34300 | 34250 | 34300 | 34250 | 10839 |
| 326 | 20240612 | 140000 | 88075103750 | 34250 | 34250 | 34250 | 34200 | 10288 |
| 327 | 20240612 | 135900 | 87722793150 | 34250 | 34250 | 34300 | 34150 | 19466 |
| 328 | 20240612 | 135800 | 87056507700 | 34250 | 34000 | 34250 | 34000 | 79381 |
| 329 | 20240612 | 135700 | 84349705500 | 34000 | 34000 | 34000 | 33950 | 13010 |
| 330 | 20240612 | 135600 | 83907373900 | 33950 | 34000 | 34000 | 33950 | 7821 |
| 331 | 20240612 | 135500 | 83641480550 | 34000 | 33950 | 34000 | 33900 | 6150 |
| 332 | 20240612 | 135400 | 83432666850 | 33950 | 33950 | 33950 | 33900 | 678 |
| 333 | 20240612 | 135300 | 83409654350 | 33950 | 33950 | 33950 | 33900 | 3413 |
| 334 | 20240612 | 135200 | 83293853600 | 33950 | 33900 | 33950 | 33900 | 1445 |
| 335 | 20240612 | 135100 | 83244819500 | 33900 | 33900 | 33950 | 33850 | 5703 |
| 336 | 20240612 | 135000 | 83051303450 | 33900 | 33900 | 33900 | 33850 | 659 |
| 337 | 20240612 | 134900 | 83028966850 | 33900 | 33900 | 33900 | 33850 | 3396 |
| 338 | 20240612 | 134800 | 82913848950 | 33900 | 33800 | 33900 | 33800 | 1771 |
| 339 | 20240612 | 134700 | 82853911850 | 33850 | 33850 | 33900 | 33800 | 1423 |
| 340 | 20240612 | 134600 | 82805771950 | 33800 | 33850 | 33900 | 33750 | 5049 |
| 341 | 20240612 | 134500 | 82634856400 | 33850 | 33800 | 33850 | 33750 | 1966 |
| 342 | 20240612 | 134400 | 82568388050 | 33800 | 33850 | 33850 | 33800 | 1777 |
| 343 | 20240612 | 134300 | 82508320000 | 33850 | 33900 | 33900 | 33800 | 3113 |
| 344 | 20240612 | 134200 | 82402937800 | 33850 | 33900 | 33900 | 33850 | 1054 |
| 345 | 20240612 | 134100 | 82367253000 | 33900 | 33900 | 33900 | 33850 | 1005 |
| 346 | 20240612 | 134000 | 82333205700 | 33900 | 33850 | 33950 | 33800 | 3861 |
| 347 | 20240612 | 133900 | 82202436250 | 33900 | 33900 | 33950 | 33850 | 1536 |
| 348 | 20240612 | 133800 | 82150416500 | 33950 | 33950 | 33950 | 33850 | 1753 |
| 349 | 20240612 | 133700 | 82090987050 | 33950 | 33900 | 33950 | 33900 | 2275 |
| 350 | 20240612 | 133600 | 82013851400 | 33900 | 33900 | 33950 | 33850 | 3116 |
| 351 | 20240612 | 133500 | 81908209750 | 33850 | 33900 | 33900 | 33850 | 2866 |
| 352 | 20240612 | 133400 | 81811167150 | 33850 | 33900 | 33900 | 33850 | 852 |
| 353 | 20240612 | 133300 | 81782313600 | 33850 | 33900 | 33900 | 33850 | 2139 |
| 354 | 20240612 | 133200 | 81709888900 | 33850 | 33800 | 33900 | 33750 | 6549 |
| 355 | 20240612 | 133100 | 81488325850 | 33800 | 33900 | 33900 | 33800 | 3913 |
| 356 | 20240612 | 133000 | 81355886000 | 33850 | 33900 | 33900 | 33850 | 1420 |
| 357 | 20240612 | 132900 | 81307793800 | 33900 | 33850 | 33900 | 33850 | 817 |
| 358 | 20240612 | 132800 | 81280113150 | 33850 | 33900 | 33900 | 33850 | 4830 |
| 359 | 20240612 | 132700 | 81116493500 | 33900 | 33850 | 33950 | 33850 | 5528 |
| 360 | 20240612 | 132600 | 80929050750 | 33850 | 34000 | 34000 | 33800 | 12735 |
| 361 | 20240612 | 132500 | 80497229700 | 33950 | 34000 | 34000 | 33950 | 1842 |
| 362 | 20240612 | 132400 | 80434662000 | 34000 | 33950 | 34000 | 33950 | 2729 |
| 363 | 20240612 | 132300 | 80341922600 | 33950 | 33950 | 34000 | 33950 | 6199 |
| 364 | 20240612 | 132200 | 80131280650 | 34000 | 34000 | 34000 | 33950 | 2653 |
| 365 | 20240612 | 132100 | 80041113650 | 33950 | 33900 | 34000 | 33900 | 8028 |
| 366 | 20240612 | 132000 | 79768563100 | 33950 | 33900 | 33950 | 33850 | 9700 |
| 367 | 20240612 | 131900 | 79439791100 | 33950 | 34000 | 34000 | 33900 | 6596 |
| 368 | 20240612 | 131800 | 79215775900 | 34000 | 33900 | 34000 | 33900 | 15568 |
| 369 | 20240612 | 131700 | 78687198650 | 33900 | 33950 | 33950 | 33900 | 8636 |
| 370 | 20240612 | 131600 | 78394192250 | 33950 | 33850 | 33950 | 33800 | 19103 |
| 371 | 20240612 | 131500 | 77746789750 | 33850 | 33850 | 33850 | 33800 | 10295 |
| 372 | 20240612 | 131400 | 77398313000 | 33850 | 33750 | 33850 | 33700 | 14817 |
| 373 | 20240612 | 131300 | 76897785500 | 33700 | 33700 | 33750 | 33650 | 4292 |
| 374 | 20240612 | 131200 | 76753147800 | 33650 | 33700 | 33750 | 33650 | 2443 |
| 375 | 20240612 | 131100 | 76670818650 | 33700 | 33700 | 33700 | 33650 | 3967 |
| 376 | 20240612 | 131000 | 76537218300 | 33650 | 33750 | 33800 | 33650 | 6324 |
| 377 | 20240612 | 130900 | 76323954650 | 33800 | 33750 | 33800 | 33750 | 6568 |
| 378 | 20240612 | 130800 | 76102146900 | 33800 | 33750 | 33800 | 33750 | 5891 |
| 379 | 20240612 | 130700 | 75903169400 | 33750 | 33700 | 33750 | 33700 | 5481 |
| 380 | 20240612 | 130600 | 75718234350 | 33700 | 33600 | 33750 | 33600 | 20091 |
| 381 | 20240612 | 130500 | 75041373800 | 33600 | 33600 | 33650 | 33550 | 3132 |
| 382 | 20240612 | 130400 | 74936092500 | 33600 | 33450 | 33650 | 33400 | 9917 |
| 383 | 20240612 | 130300 | 74603689200 | 33400 | 33450 | 33450 | 33400 | 914 |
| 384 | 20240612 | 130200 | 74573141700 | 33400 | 33450 | 33450 | 33350 | 533 |
| 385 | 20240612 | 130100 | 74555328750 | 33450 | 33350 | 33450 | 33350 | 2983 |
| 386 | 20240612 | 130000 | 74455651050 | 33350 | 33350 | 33350 | 33300 | 888 |
| 387 | 20240612 | 125900 | 74426043850 | 33300 | 33300 | 33350 | 33300 | 527 |
| 388 | 20240612 | 125800 | 74408489200 | 33300 | 33250 | 33400 | 33250 | 587 |
| 389 | 20240612 | 125700 | 74388922200 | 33250 | 33250 | 33350 | 33250 | 705 |
| 390 | 20240612 | 125600 | 74365450750 | 33250 | 33350 | 33400 | 33200 | 4243 |
| 391 | 20240612 | 125500 | 74224277900 | 33350 | 33450 | 33550 | 33300 | 5197 |
| 392 | 20240612 | 125400 | 74050737100 | 33500 | 33500 | 33550 | 33450 | 2062 |
| 393 | 20240612 | 125300 | 73981658450 | 33450 | 33600 | 33650 | 33450 | 6982 |
| 394 | 20240612 | 125200 | 73747188550 | 33600 | 33450 | 33600 | 33450 | 14435 |
| 395 | 20240612 | 125100 | 73263516550 | 33450 | 33450 | 33450 | 33400 | 492 |
| 396 | 20240612 | 125000 | 73247077800 | 33450 | 33400 | 33450 | 33400 | 351 |
| 397 | 20240612 | 124900 | 73235345600 | 33400 | 33400 | 33450 | 33400 | 953 |
| 398 | 20240612 | 124800 | 73203477650 | 33400 | 33400 | 33450 | 33400 | 1356 |
| 399 | 20240612 | 124700 | 73158182500 | 33400 | 33450 | 33500 | 33400 | 1998 |
| 400 | 20240612 | 124600 | 73091310350 | 33450 | 33400 | 33500 | 33400 | 5207 |
| 401 | 20240612 | 124500 | 72917146050 | 33350 | 33350 | 33400 | 33300 | 4229 |
| 402 | 20240612 | 124400 | 72776077250 | 33350 | 33350 | 33350 | 33300 | 2081 |
| 403 | 20240612 | 124300 | 72706693650 | 33350 | 33350 | 33400 | 33350 | 431 |
| 404 | 20240612 | 124200 | 72692313400 | 33350 | 33450 | 33450 | 33350 | 3241 |
| 405 | 20240612 | 124100 | 72584083050 | 33450 | 33400 | 33450 | 33400 | 1091 |
| 406 | 20240612 | 124000 | 72547634050 | 33450 | 33450 | 33450 | 33400 | 1330 |
| 407 | 20240612 | 123900 | 72503200150 | 33400 | 33400 | 33450 | 33400 | 1374 |
| 408 | 20240612 | 123800 | 72457265950 | 33450 | 33450 | 33450 | 33400 | 553 |
| 409 | 20240612 | 123700 | 72438782300 | 33400 | 33450 | 33450 | 33400 | 727 |
| 410 | 20240612 | 123600 | 72414493950 | 33400 | 33450 | 33450 | 33400 | 725 |
| 411 | 20240612 | 123500 | 72390255050 | 33400 | 33400 | 33450 | 33400 | 533 |
| 412 | 20240612 | 123400 | 72372433800 | 33450 | 33500 | 33500 | 33450 | 2429 |
| 413 | 20240612 | 123300 | 72291178950 | 33450 | 33300 | 33500 | 33300 | 3514 |
| 414 | 20240612 | 123200 | 72173655700 | 33300 | 33300 | 33350 | 33300 | 1388 |
| 415 | 20240612 | 123100 | 72127381300 | 33300 | 33350 | 33400 | 33300 | 892 |
| 416 | 20240612 | 123000 | 72097660500 | 33350 | 33300 | 33350 | 33250 | 3299 |
| 417 | 20240612 | 122900 | 71987710000 | 33350 | 33250 | 33350 | 33200 | 3120 |
| 418 | 20240612 | 122800 | 71883902250 | 33250 | 33400 | 33400 | 33250 | 3474 |
| 419 | 20240612 | 122700 | 71768173100 | 33450 | 33500 | 33500 | 33350 | 5448 |
| 420 | 20240612 | 122600 | 71586032200 | 33500 | 33450 | 33500 | 33450 | 3831 |
| 421 | 20240612 | 122500 | 71457721500 | 33450 | 33300 | 33500 | 33300 | 8875 |
| 422 | 20240612 | 122400 | 71161132700 | 33300 | 33300 | 33350 | 33300 | 950 |
| 423 | 20240612 | 122300 | 71129476300 | 33300 | 33350 | 33400 | 33300 | 1346 |
| 424 | 20240612 | 122200 | 71084576150 | 33300 | 33350 | 33350 | 33250 | 2544 |
| 425 | 20240612 | 122100 | 70999805450 | 33350 | 33150 | 33350 | 33100 | 8678 |
| 426 | 20240612 | 122000 | 70711498800 | 33150 | 33050 | 33150 | 33050 | 558 |
| 427 | 20240612 | 121900 | 70693009700 | 33100 | 33150 | 33150 | 33100 | 1755 |
| 428 | 20240612 | 121800 | 70634917850 | 33150 | 33150 | 33150 | 33100 | 595 |
| 429 | 20240612 | 121700 | 70615199900 | 33150 | 33100 | 33150 | 33050 | 1928 |
| 430 | 20240612 | 121600 | 70551348250 | 33100 | 33100 | 33100 | 33050 | 1131 |
| 431 | 20240612 | 121500 | 70513926550 | 33100 | 33100 | 33100 | 33000 | 1530 |
| 432 | 20240612 | 121400 | 70463359350 | 33050 | 33050 | 33100 | 33000 | 935 |
| 433 | 20240612 | 121300 | 70432449700 | 33000 | 32950 | 33100 | 32950 | 1824 |
| 434 | 20240612 | 121200 | 70372205850 | 32950 | 32950 | 33000 | 32950 | 1165 |
| 435 | 20240612 | 121100 | 70333789150 | 32950 | 32900 | 32950 | 32900 | 1038 |
| 436 | 20240612 | 121000 | 70299593900 | 32950 | 32950 | 32950 | 32900 | 696 |
| 437 | 20240612 | 120900 | 70276670500 | 32950 | 32950 | 33000 | 32950 | 2020 |
| 438 | 20240612 | 120800 | 70210058900 | 32900 | 32950 | 32950 | 32900 | 341 |
| 439 | 20240612 | 120700 | 70198827400 | 33000 | 33000 | 33000 | 32950 | 1385 |
| 440 | 20240612 | 120600 | 70153167700 | 33000 | 32950 | 33000 | 32900 | 467 |
| 441 | 20240612 | 120500 | 70137782000 | 32950 | 32900 | 33000 | 32850 | 1657 |
| 442 | 20240612 | 120400 | 70083220050 | 32800 | 32900 | 32900 | 32800 | 1509 |
| 443 | 20240612 | 120300 | 70033662650 | 32850 | 32900 | 32900 | 32850 | 332 |
| 444 | 20240612 | 120200 | 70022747900 | 32900 | 32800 | 32900 | 32750 | 1737 |
| 445 | 20240612 | 120100 | 69965719200 | 32750 | 32750 | 32850 | 32700 | 978 |
| 446 | 20240612 | 120000 | 69933655150 | 32750 | 32750 | 32800 | 32750 | 880 |
| 447 | 20240612 | 115900 | 69904830200 | 32750 | 32800 | 32800 | 32750 | 172 |
| 448 | 20240612 | 115800 | 69899191400 | 32800 | 32700 | 32800 | 32700 | 1663 |
| 449 | 20240612 | 115700 | 69844762400 | 32700 | 32700 | 32750 | 32650 | 1986 |
| 450 | 20240612 | 115600 | 69779816050 | 32700 | 32850 | 32850 | 32700 | 2423 |
| 451 | 20240612 | 115500 | 69700393000 | 32850 | 32950 | 32950 | 32800 | 1058 |
| 452 | 20240612 | 115400 | 69665654850 | 32950 | 32900 | 33000 | 32800 | 1141 |
| 453 | 20240612 | 115300 | 69628150600 | 32850 | 32900 | 32900 | 32850 | 902 |
| 454 | 20240612 | 115200 | 69598518600 | 32900 | 32900 | 33000 | 32850 | 1075 |
| 455 | 20240612 | 115100 | 69563088500 | 32900 | 32900 | 33000 | 32850 | 1142 |
| 456 | 20240612 | 115000 | 69525499950 | 32900 | 33000 | 33000 | 32850 | 1249 |
| 457 | 20240612 | 114900 | 69484393400 | 33000 | 32950 | 33000 | 32950 | 480 |
| 458 | 20240612 | 114800 | 69468557000 | 32950 | 32900 | 33000 | 32850 | 1145 |
| 459 | 20240612 | 114700 | 69430872650 | 32950 | 32950 | 33000 | 32800 | 1824 |
| 460 | 20240612 | 114600 | 69370951650 | 32950 | 33000 | 33000 | 32850 | 1757 |
| 461 | 20240612 | 114500 | 69313056450 | 32950 | 32950 | 33000 | 32850 | 1793 |
| 462 | 20240612 | 114400 | 69254050000 | 32900 | 32950 | 33000 | 32850 | 758 |
| 463 | 20240612 | 114300 | 69229076300 | 32900 | 32950 | 33000 | 32850 | 875 |
| 464 | 20240612 | 114200 | 69200276200 | 32900 | 32900 | 33050 | 32850 | 1515 |
| 465 | 20240612 | 114100 | 69150390400 | 32950 | 32900 | 33000 | 32900 | 1254 |
| 466 | 20240612 | 114000 | 69109097050 | 32900 | 32950 | 33000 | 32800 | 1118 |
| 467 | 20240612 | 113900 | 69072332900 | 32900 | 33150 | 33150 | 32900 | 3311 |
| 468 | 20240612 | 113800 | 68962982850 | 33150 | 33100 | 33150 | 33050 | 1276 |
| 469 | 20240612 | 113700 | 68920757700 | 33050 | 33050 | 33050 | 33000 | 807 |
| 470 | 20240612 | 113600 | 68894102450 | 33000 | 33000 | 33000 | 32950 | 2389 |
| 471 | 20240612 | 113500 | 68815302550 | 33050 | 33050 | 33050 | 33000 | 1152 |
| 472 | 20240612 | 113400 | 68777237250 | 33050 | 33000 | 33050 | 32950 | 2540 |
| 473 | 20240612 | 113300 | 68693383050 | 33000 | 32900 | 33000 | 32850 | 2099 |
| 474 | 20240612 | 113200 | 68624260700 | 32900 | 32800 | 32950 | 32800 | 2117 |
| 475 | 20240612 | 113100 | 68554606750 | 32800 | 32800 | 32850 | 32750 | 839 |
| 476 | 20240612 | 113000 | 68527087200 | 32800 | 32700 | 32850 | 32700 | 2141 |
| 477 | 20240612 | 112900 | 68456831900 | 32700 | 32750 | 32800 | 32650 | 3923 |
| 478 | 20240612 | 112800 | 68328602600 | 32800 | 32850 | 32850 | 32700 | 2985 |
| 479 | 20240612 | 112700 | 68230812600 | 32850 | 32750 | 32850 | 32750 | 1147 |
| 480 | 20240612 | 112600 | 68193211600 | 32800 | 32650 | 32800 | 32600 | 2167 |
| 481 | 20240612 | 112500 | 68122358350 | 32650 | 32750 | 32750 | 32600 | 11995 |
| 482 | 20240612 | 112400 | 67730743600 | 32750 | 32850 | 32900 | 32750 | 11904 |
| 483 | 20240612 | 112300 | 67340344350 | 32850 | 33100 | 33100 | 32850 | 4440 |
| 484 | 20240612 | 112200 | 67194129300 | 33050 | 33050 | 33100 | 32900 | 4411 |
| 485 | 20240612 | 112100 | 67048673800 | 33050 | 33100 | 33150 | 33050 | 852 |
| 486 | 20240612 | 112000 | 67020476800 | 33100 | 33050 | 33150 | 33000 | 613 |
| 487 | 20240612 | 111900 | 67000200500 | 33050 | 33050 | 33150 | 33050 | 2623 |
| 488 | 20240612 | 111800 | 66913454300 | 33050 | 33150 | 33200 | 33050 | 1801 |
| 489 | 20240612 | 111700 | 66853778450 | 33200 | 32950 | 33200 | 32950 | 10258 |
| 490 | 20240612 | 111600 | 66514955300 | 32950 | 32900 | 33000 | 32900 | 2482 |
| 491 | 20240612 | 111500 | 66433227550 | 32900 | 32950 | 32950 | 32900 | 1262 |
| 492 | 20240612 | 111400 | 66391681150 | 32900 | 33000 | 33000 | 32850 | 5843 |
| 493 | 20240612 | 111300 | 66199239500 | 33000 | 32950 | 33000 | 32850 | 6824 |
| 494 | 20240612 | 111200 | 65974540650 | 32950 | 33100 | 33150 | 32950 | 14670 |
| 495 | 20240612 | 111100 | 65489976200 | 33100 | 33150 | 33250 | 33100 | 6257 |
| 496 | 20240612 | 111000 | 65282681600 | 33150 | 33300 | 33300 | 33150 | 2540 |
| 497 | 20240612 | 110900 | 65198281000 | 33250 | 33200 | 33300 | 33150 | 2745 |
| 498 | 20240612 | 110800 | 65107171150 | 33150 | 33300 | 33300 | 33150 | 2151 |
| 499 | 20240612 | 110700 | 65035742750 | 33300 | 33250 | 33300 | 33200 | 4395 |
| 500 | 20240612 | 110600 | 64889730650 | 33250 | 33250 | 33300 | 33250 | 3624 |
| 501 | 20240612 | 110500 | 64769201150 | 33300 | 33300 | 33350 | 33250 | 2173 |
| 502 | 20240612 | 110400 | 64696912700 | 33250 | 33300 | 33350 | 33250 | 1495 |
| 503 | 20240612 | 110300 | 64647130350 | 33300 | 33250 | 33350 | 33250 | 1774 |
| 504 | 20240612 | 110200 | 64588065200 | 33250 | 33400 | 33450 | 33250 | 6738 |
| 505 | 20240612 | 110100 | 64363648100 | 33400 | 33550 | 33550 | 33350 | 4069 |
| 506 | 20240612 | 110000 | 64227529350 | 33500 | 33550 | 33550 | 33500 | 1698 |
| 507 | 20240612 | 105900 | 64170618800 | 33550 | 33550 | 33550 | 33450 | 1216 |
| 508 | 20240612 | 105800 | 64129867500 | 33550 | 33550 | 33600 | 33400 | 3281 |
| 509 | 20240612 | 105700 | 64019848000 | 33550 | 33450 | 33550 | 33400 | 3299 |
| 510 | 20240612 | 105600 | 63909343300 | 33450 | 33400 | 33450 | 33350 | 1653 |
| 511 | 20240612 | 105500 | 63854155900 | 33400 | 33500 | 33500 | 33350 | 3329 |
| 512 | 20240612 | 105400 | 63742857050 | 33500 | 33500 | 33550 | 33450 | 2013 |
| 513 | 20240612 | 105300 | 63675401600 | 33500 | 33500 | 33550 | 33450 | 1760 |
| 514 | 20240612 | 105200 | 63616431600 | 33550 | 33450 | 33550 | 33450 | 2179 |
| 515 | 20240612 | 105100 | 63543400100 | 33450 | 33400 | 33500 | 33400 | 3604 |
| 516 | 20240612 | 105000 | 63422818550 | 33450 | 33500 | 33550 | 33400 | 4572 |
| 517 | 20240612 | 104900 | 63269862150 | 33500 | 33500 | 33550 | 33500 | 1564 |
| 518 | 20240612 | 104800 | 63217402450 | 33500 | 33500 | 33550 | 33450 | 2413 |
| 519 | 20240612 | 104700 | 63136503650 | 33500 | 33500 | 33550 | 33450 | 3435 |
| 520 | 20240612 | 104600 | 63021450350 | 33500 | 33650 | 33650 | 33450 | 4431 |
| 521 | 20240612 | 104500 | 62872786800 | 33650 | 33550 | 33650 | 33550 | 6214 |
| 522 | 20240612 | 104400 | 62664000250 | 33550 | 33400 | 33600 | 33350 | 8052 |
| 523 | 20240612 | 104300 | 62394318600 | 33400 | 33450 | 33450 | 33400 | 1657 |
| 524 | 20240612 | 104200 | 62338944200 | 33450 | 33450 | 33450 | 33350 | 1460 |
| 525 | 20240612 | 104100 | 62290156200 | 33400 | 33400 | 33450 | 33350 | 3181 |
| 526 | 20240612 | 104000 | 62183890750 | 33400 | 33450 | 33450 | 33400 | 1239 |
| 527 | 20240612 | 103900 | 62142486850 | 33400 | 33250 | 33450 | 33250 | 5211 |
| 528 | 20240612 | 103800 | 61968568950 | 33300 | 33250 | 33300 | 33250 | 966 |
| 529 | 20240612 | 103700 | 61936423850 | 33250 | 33350 | 33350 | 33150 | 7083 |
| 530 | 20240612 | 103600 | 61701123100 | 33250 | 33350 | 33400 | 33250 | 1731 |
| 531 | 20240612 | 103500 | 61643472300 | 33350 | 33200 | 33350 | 33100 | 8256 |
| 532 | 20240612 | 103400 | 61369281300 | 33200 | 33350 | 33400 | 33200 | 9087 |
| 533 | 20240612 | 103300 | 61066938400 | 33350 | 33400 | 33450 | 33300 | 5114 |
| 534 | 20240612 | 103200 | 60896231350 | 33450 | 33450 | 33500 | 33400 | 3863 |
| 535 | 20240612 | 103100 | 60767085500 | 33500 | 33600 | 33650 | 33400 | 7712 |
| 536 | 20240612 | 103000 | 60508437700 | 33600 | 33450 | 33600 | 33400 | 3480 |
| 537 | 20240612 | 102900 | 60391816800 | 33400 | 33350 | 33450 | 33300 | 3408 |
| 538 | 20240612 | 102800 | 60278061700 | 33350 | 33350 | 33400 | 33300 | 6616 |
| 539 | 20240612 | 102700 | 60057499300 | 33400 | 33350 | 33450 | 33300 | 5813 |
| 540 | 20240612 | 102600 | 59863569600 | 33350 | 33450 | 33500 | 33350 | 6027 |
| 541 | 20240612 | 102500 | 59662140250 | 33500 | 33550 | 33550 | 33350 | 9244 |
| 542 | 20240612 | 102400 | 59352982050 | 33600 | 33750 | 33750 | 33350 | 15526 |
| 543 | 20240612 | 102300 | 58832325800 | 33700 | 33650 | 33800 | 33500 | 55975 |
| 544 | 20240612 | 102200 | 56945313950 | 33650 | 33300 | 33700 | 33300 | 35335 |
| 545 | 20240612 | 102100 | 55759449050 | 33300 | 33200 | 33350 | 33200 | 3586 |
| 546 | 20240612 | 102000 | 55640121050 | 33200 | 33150 | 33300 | 33100 | 4922 |
| 547 | 20240612 | 101900 | 55476774650 | 33200 | 33150 | 33250 | 33100 | 6879 |
| 548 | 20240612 | 101800 | 55248515000 | 33150 | 33100 | 33150 | 33000 | 4410 |
| 549 | 20240612 | 101700 | 55102772550 | 33150 | 33000 | 33150 | 32900 | 13420 |
| 550 | 20240612 | 101600 | 54659921100 | 33050 | 33100 | 33150 | 33000 | 7603 |
| 551 | 20240612 | 101500 | 54408613550 | 33100 | 33100 | 33150 | 33050 | 2770 |
| 552 | 20240612 | 101400 | 54316948000 | 33050 | 33150 | 33200 | 33050 | 2815 |
| 553 | 20240612 | 101300 | 54223777900 | 33200 | 33250 | 33250 | 33150 | 3747 |
| 554 | 20240612 | 101200 | 54099368200 | 33250 | 33050 | 33300 | 33000 | 5587 |
| 555 | 20240612 | 101100 | 53913997650 | 33050 | 33150 | 33200 | 33000 | 11642 |
| 556 | 20240612 | 101000 | 53529097600 | 33200 | 33100 | 33250 | 33100 | 4673 |
| 557 | 20240612 | 100900 | 53374185800 | 33100 | 33200 | 33250 | 33100 | 7973 |
| 558 | 20240612 | 100800 | 53109596900 | 33250 | 33400 | 33400 | 33200 | 9107 |
| 559 | 20240612 | 100700 | 52806237750 | 33400 | 33450 | 33500 | 33350 | 4658 |
| 560 | 20240612 | 100600 | 52650455850 | 33400 | 33500 | 33550 | 33400 | 9224 |
| 561 | 20240612 | 100500 | 52341742500 | 33500 | 33450 | 33500 | 33350 | 4736 |
| 562 | 20240612 | 100400 | 52183330850 | 33450 | 33250 | 33450 | 33200 | 7052 |
| 563 | 20240612 | 100300 | 51948198400 | 33250 | 33250 | 33300 | 33200 | 6389 |
| 564 | 20240612 | 100200 | 51735754950 | 33250 | 33400 | 33450 | 33200 | 15426 |
| 565 | 20240612 | 100100 | 51221636850 | 33450 | 33600 | 33650 | 33350 | 14671 |
| 566 | 20240612 | 100000 | 50730368650 | 33600 | 33500 | 33650 | 33500 | 15300 |
| 567 | 20240612 | 095900 | 50216483400 | 33500 | 33400 | 33600 | 33400 | 17521 |
| 568 | 20240612 | 095800 | 49628877350 | 33400 | 33200 | 33400 | 33200 | 10241 |
| 569 | 20240612 | 095700 | 49288019000 | 33250 | 33250 | 33300 | 33150 | 4338 |
| 570 | 20240612 | 095600 | 49143858900 | 33250 | 33250 | 33300 | 33050 | 10265 |
| 571 | 20240612 | 095500 | 48803295150 | 33200 | 33050 | 33300 | 33050 | 6754 |
| 572 | 20240612 | 095400 | 48579246650 | 33050 | 33200 | 33250 | 33050 | 10106 |
| 573 | 20240612 | 095300 | 48244535700 | 33200 | 33250 | 33500 | 33100 | 17036 |
| 574 | 20240612 | 095200 | 47678212350 | 33250 | 33350 | 33450 | 33250 | 19103 |
| 575 | 20240612 | 095100 | 47041364850 | 33400 | 33600 | 33650 | 33350 | 21903 |
| 576 | 20240612 | 095000 | 46307682150 | 33650 | 33350 | 33650 | 33250 | 36885 |
| 577 | 20240612 | 094900 | 45071554450 | 33350 | 33300 | 33450 | 33250 | 13141 |
| 578 | 20240612 | 094800 | 44633509700 | 33350 | 33350 | 33450 | 33250 | 31284 |
| 579 | 20240612 | 094700 | 43589293000 | 33300 | 33200 | 33350 | 33100 | 18398 |
| 580 | 20240612 | 094600 | 42977900350 | 33200 | 33150 | 33200 | 33050 | 12804 |
| 581 | 20240612 | 094500 | 42554278550 | 33150 | 33300 | 33300 | 33100 | 19479 |
| 582 | 20240612 | 094400 | 41908172050 | 33250 | 33250 | 33300 | 33150 | 16959 |
| 583 | 20240612 | 094300 | 41344133750 | 33200 | 33200 | 33300 | 33050 | 22059 |
| 584 | 20240612 | 094200 | 40612294300 | 33150 | 33050 | 33300 | 32950 | 54384 |
| 585 | 20240612 | 094100 | 38809931150 | 33050 | 32900 | 33050 | 32850 | 25718 |
| 586 | 20240612 | 094000 | 37962628000 | 32900 | 32550 | 32900 | 32550 | 25049 |
| 587 | 20240612 | 093900 | 37141926100 | 32550 | 32550 | 32550 | 32450 | 2605 |
| 588 | 20240612 | 093800 | 37057211500 | 32500 | 32550 | 32600 | 32500 | 5419 |
| 589 | 20240612 | 093700 | 36880914050 | 32500 | 32450 | 32600 | 32400 | 5141 |
| 590 | 20240612 | 093600 | 36713782550 | 32450 | 32450 | 32450 | 32350 | 5969 |
| 591 | 20240612 | 093500 | 36520314200 | 32400 | 32400 | 32550 | 32300 | 3848 |
| 592 | 20240612 | 093400 | 36395768300 | 32350 | 32350 | 32650 | 32350 | 12051 |
| 593 | 20240612 | 093300 | 36004008350 | 32350 | 32300 | 32450 | 32250 | 8900 |
| 594 | 20240612 | 093200 | 35716183900 | 32350 | 32550 | 32550 | 32250 | 12684 |
| 595 | 20240612 | 093100 | 35306020500 | 32400 | 32350 | 32600 | 32350 | 12121 |
| 596 | 20240612 | 093000 | 34912530500 | 32350 | 32300 | 32500 | 32300 | 7629 |
| 597 | 20240612 | 092900 | 34665335300 | 32300 | 32600 | 32650 | 32300 | 15064 |
| 598 | 20240612 | 092800 | 34177132450 | 32600 | 32700 | 32700 | 32600 | 5377 |
| 599 | 20240612 | 092700 | 34001551250 | 32700 | 32650 | 32750 | 32550 | 6809 |
| 600 | 20240612 | 092600 | 33779336050 | 32700 | 32400 | 32700 | 32400 | 7520 |
| 601 | 20240612 | 092500 | 33534460300 | 32400 | 32550 | 32550 | 32300 | 6745 |
| 602 | 20240612 | 092400 | 33315835250 | 32500 | 32400 | 32600 | 32200 | 14675 |
| 603 | 20240612 | 092300 | 32840737200 | 32450 | 32200 | 32500 | 32150 | 10085 |
| 604 | 20240612 | 092200 | 32514396100 | 32200 | 32150 | 32400 | 32150 | 17482 |
| 605 | 20240612 | 092100 | 31950341100 | 32150 | 33000 | 33000 | 32150 | 39669 |
| 606 | 20240612 | 092000 | 30662733950 | 32900 | 32900 | 33000 | 32800 | 12444 |
| 607 | 20240612 | 091900 | 30253603950 | 32950 | 32700 | 33000 | 32600 | 22522 |
| 608 | 20240612 | 091800 | 29513390100 | 32700 | 32950 | 32950 | 32700 | 15053 |
| 609 | 20240612 | 091700 | 29019378700 | 32950 | 32800 | 32950 | 32650 | 19113 |
| 610 | 20240612 | 091600 | 28393378650 | 32850 | 33200 | 33350 | 32650 | 57979 |
| 611 | 20240612 | 091500 | 26473504500 | 33200 | 32700 | 33200 | 32550 | 56886 |
| 612 | 20240612 | 091400 | 24599830850 | 32700 | 32750 | 32850 | 32400 | 22363 |
| 613 | 20240612 | 091300 | 23868934000 | 32750 | 32950 | 32950 | 32700 | 28351 |
| 614 | 20240612 | 091200 | 22938312600 | 32950 | 32550 | 32950 | 32500 | 28589 |
| 615 | 20240612 | 091100 | 22000555850 | 32550 | 32550 | 32700 | 32100 | 26059 |
| 616 | 20240612 | 091000 | 21154317000 | 32550 | 32650 | 32700 | 32300 | 30556 |
| 617 | 20240612 | 090900 | 20161207800 | 32650 | 32100 | 32750 | 31950 | 42290 |
| 618 | 20240612 | 090800 | 18790083100 | 32200 | 31950 | 32300 | 31800 | 32032 |
| 619 | 20240612 | 090700 | 17763113850 | 31900 | 31700 | 31950 | 31450 | 38957 |
| 620 | 20240612 | 090600 | 16530858700 | 31600 | 31950 | 32200 | 31300 | 42960 |
| 621 | 20240612 | 090500 | 15164470600 | 31950 | 33150 | 33200 | 31850 | 85047 |
| 622 | 20240612 | 090400 | 12404734100 | 33200 | 32750 | 33250 | 32500 | 97867 |
| 623 | 20240612 | 090300 | 9176445450 | 32750 | 32350 | 32850 | 32100 | 73011 |
| 624 | 20240612 | 090200 | 6805460750 | 32350 | 32300 | 32450 | 32000 | 69249 |
| 625 | 20240612 | 090100 | 4576329200 | 32200 | 31450 | 32300 | 31300 | 75752 |
| 626 | 20240612 | 090000 | 2168356450 | 31400 | 31200 | 31550 | 31000 | 69235 |