32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 185300 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 20986 |
| 3 | 20240612 | 185200 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20240612 | 185100 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20240612 | 185000 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20240612 | 184900 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20240612 | 184800 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20240612 | 184700 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20240612 | 184600 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20240612 | 184500 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20240612 | 184400 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20240612 | 184300 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20240612 | 184200 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20240612 | 184100 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20240612 | 184000 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20240612 | 183900 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20240612 | 183800 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20240612 | 183700 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20240612 | 183600 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20240612 | 183500 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20240612 | 183400 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20240612 | 183300 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20240612 | 183200 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20240612 | 183100 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20240612 | 183000 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20240612 | 182900 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20240612 | 182800 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20240612 | 182700 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20240612 | 182600 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20240612 | 182500 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20240612 | 182400 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20240612 | 182300 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 20986 |
| 33 | 20240612 | 182200 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20240612 | 182100 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20240612 | 182000 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20240612 | 181900 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20240612 | 181800 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20240612 | 181700 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20240612 | 181600 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20240612 | 181500 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20240612 | 181400 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20240612 | 181300 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20240612 | 181200 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20240612 | 181100 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20240612 | 181000 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20240612 | 180900 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20240612 | 180800 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20240612 | 180700 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20240612 | 180600 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20240612 | 180500 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20240612 | 180400 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20240612 | 180300 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20240612 | 180200 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20240612 | 180100 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20240612 | 180000 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20240612 | 175900 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20240612 | 175800 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20240612 | 175700 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20240612 | 175600 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20240612 | 175500 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20240612 | 175400 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20240612 | 175300 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 20986 |
| 63 | 20240612 | 175200 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20240612 | 175100 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20240612 | 175000 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20240612 | 174900 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20240612 | 174800 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20240612 | 174700 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20240612 | 174600 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20240612 | 174500 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20240612 | 174400 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20240612 | 174300 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20240612 | 174200 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20240612 | 174100 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20240612 | 174000 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20240612 | 173900 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20240612 | 173800 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20240612 | 173700 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20240612 | 173600 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20240612 | 173500 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20240612 | 173400 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20240612 | 173300 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20240612 | 173200 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20240612 | 173100 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20240612 | 173000 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20240612 | 172900 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20240612 | 172800 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20240612 | 172700 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20240612 | 172600 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20240612 | 172500 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20240612 | 172400 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20240612 | 172300 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 20986 |
| 93 | 20240612 | 172200 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20240612 | 172100 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20240612 | 172000 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20240612 | 171900 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20240612 | 171800 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20240612 | 171700 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20240612 | 171600 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20240612 | 171500 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20240612 | 171400 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20240612 | 171300 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20240612 | 171200 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20240612 | 171100 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20240612 | 171000 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20240612 | 170900 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20240612 | 170800 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20240612 | 170700 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20240612 | 170600 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20240612 | 170500 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20240612 | 170400 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20240612 | 170300 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20240612 | 170200 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20240612 | 170100 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20240612 | 170000 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20240612 | 165900 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20240612 | 165800 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20240612 | 165700 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20240612 | 165600 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20240612 | 165500 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20240612 | 165400 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20240612 | 165300 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 20986 |
| 123 | 20240612 | 165200 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20240612 | 165100 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20240612 | 165000 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20240612 | 164900 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20240612 | 164800 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20240612 | 164700 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20240612 | 164600 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20240612 | 164500 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20240612 | 164400 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20240612 | 164300 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20240612 | 164200 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20240612 | 164100 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20240612 | 164000 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20240612 | 163900 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20240612 | 163800 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20240612 | 163700 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20240612 | 163600 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20240612 | 163500 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20240612 | 163400 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20240612 | 163300 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20240612 | 163200 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20240612 | 163100 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20240612 | 163000 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20240612 | 162900 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20240612 | 162800 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20240612 | 162700 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20240612 | 162600 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20240612 | 162500 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20240612 | 162400 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20240612 | 162300 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 20986 |
| 153 | 20240612 | 162200 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20240612 | 162100 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20240612 | 162000 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20240612 | 161900 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20240612 | 161800 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20240612 | 161700 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20240612 | 161600 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20240612 | 161500 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20240612 | 161400 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20240612 | 161300 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20240612 | 161200 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20240612 | 161100 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20240612 | 161000 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20240612 | 160900 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20240612 | 160800 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20240612 | 160700 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20240612 | 160600 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20240612 | 160500 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20240612 | 160400 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20240612 | 160300 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20240612 | 160200 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20240612 | 160100 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20240612 | 160000 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20240612 | 155900 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20240612 | 155800 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20240612 | 155700 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20240612 | 155600 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20240612 | 155500 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20240612 | 155400 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20240612 | 155300 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 20986 |
| 183 | 20240612 | 155200 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20240612 | 155100 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20240612 | 155000 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20240612 | 154900 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20240612 | 154800 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20240612 | 154700 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20240612 | 154600 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20240612 | 154500 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20240612 | 154400 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20240612 | 154300 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20240612 | 154200 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20240612 | 154100 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20240612 | 154000 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20240612 | 153900 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20240612 | 153800 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20240612 | 153700 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20240612 | 153600 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20240612 | 153500 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20240612 | 153400 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20240612 | 153300 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20240612 | 153200 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20240612 | 153100 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20240612 | 153000 | 18571826150 | 21750 | 21750 | 21750 | 21750 | 20986 |
| 206 | 20240612 | 152900 | 18115380650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20240612 | 152800 | 18115380650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20240612 | 152700 | 18115380650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20240612 | 152600 | 18115380650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20240612 | 152500 | 18115380650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20240612 | 152400 | 18115380650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20240612 | 152300 | 18115380650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 213 | 20240612 | 152200 | 18115380650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20240612 | 152100 | 18115380650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20240612 | 152000 | 18115380650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20240612 | 151900 | 18115380650 | 21750 | 21850 | 21900 | 21750 | 8385 |
| 217 | 20240612 | 151800 | 17932510100 | 21850 | 21850 | 21900 | 21800 | 5637 |
| 218 | 20240612 | 151700 | 17809337850 | 21900 | 21900 | 21950 | 21850 | 2469 |
| 219 | 20240612 | 151600 | 17755265100 | 21900 | 21900 | 21950 | 21900 | 1616 |
| 220 | 20240612 | 151500 | 17719869000 | 21950 | 21900 | 21950 | 21850 | 2205 |
| 221 | 20240612 | 151400 | 17671593500 | 21900 | 21900 | 21950 | 21850 | 1575 |
| 222 | 20240612 | 151300 | 17637105500 | 21900 | 21900 | 21900 | 21850 | 1998 |
| 223 | 20240612 | 151200 | 17593389300 | 21900 | 21900 | 21900 | 21850 | 1505 |
| 224 | 20240612 | 151100 | 17560431800 | 21900 | 21900 | 21950 | 21900 | 1475 |
| 225 | 20240612 | 151000 | 17528128500 | 21900 | 21900 | 21950 | 21850 | 473 |
| 226 | 20240612 | 150900 | 17517772500 | 21900 | 21900 | 21950 | 21850 | 1013 |
| 227 | 20240612 | 150800 | 17495595250 | 21950 | 21900 | 21950 | 21850 | 2252 |
| 228 | 20240612 | 150700 | 17446295800 | 21900 | 21850 | 21900 | 21850 | 1774 |
| 229 | 20240612 | 150600 | 17407449800 | 21850 | 21850 | 21900 | 21850 | 4200 |
| 230 | 20240612 | 150500 | 17315668350 | 21850 | 21800 | 21850 | 21800 | 2170 |
| 231 | 20240612 | 150400 | 17268334800 | 21800 | 21850 | 21850 | 21800 | 658 |
| 232 | 20240612 | 150300 | 17253965000 | 21850 | 21800 | 21850 | 21800 | 1490 |
| 233 | 20240612 | 150200 | 17221481700 | 21850 | 21800 | 21850 | 21800 | 368 |
| 234 | 20240612 | 150100 | 17213459250 | 21800 | 21850 | 21850 | 21800 | 216 |
| 235 | 20240612 | 150000 | 17208747800 | 21850 | 21800 | 21850 | 21800 | 415 |
| 236 | 20240612 | 145900 | 17199697950 | 21850 | 21800 | 21850 | 21800 | 493 |
| 237 | 20240612 | 145800 | 17188950350 | 21850 | 21800 | 21850 | 21800 | 336 |
| 238 | 20240612 | 145700 | 17181625250 | 21800 | 21800 | 21850 | 21800 | 754 |
| 239 | 20240612 | 145600 | 17165188000 | 21750 | 21800 | 21850 | 21750 | 1376 |
| 240 | 20240612 | 145500 | 17135192100 | 21800 | 21800 | 21800 | 21750 | 303 |
| 241 | 20240612 | 145400 | 17128597950 | 21800 | 21800 | 21850 | 21750 | 670 |
| 242 | 20240612 | 145300 | 17114016600 | 21800 | 21800 | 21850 | 21800 | 1303 |
| 243 | 20240612 | 145200 | 17085583650 | 21800 | 21800 | 21850 | 21800 | 1714 |
| 244 | 20240612 | 145100 | 17048216250 | 21800 | 21800 | 21850 | 21800 | 2198 |
| 245 | 20240612 | 145000 | 17000291750 | 21800 | 21800 | 21850 | 21800 | 480 |
| 246 | 20240612 | 144900 | 16989821700 | 21850 | 21800 | 21850 | 21800 | 2046 |
| 247 | 20240612 | 144800 | 16945218850 | 21750 | 21800 | 21800 | 21750 | 224 |
| 248 | 20240612 | 144700 | 16940340800 | 21800 | 21800 | 21800 | 21750 | 46 |
| 249 | 20240612 | 144600 | 16939338300 | 21750 | 21800 | 21800 | 21750 | 165 |
| 250 | 20240612 | 144500 | 16935746300 | 21800 | 21800 | 21800 | 21750 | 137 |
| 251 | 20240612 | 144400 | 16932759800 | 21750 | 21800 | 21800 | 21750 | 247 |
| 252 | 20240612 | 144300 | 16927377550 | 21800 | 21800 | 21800 | 21750 | 2684 |
| 253 | 20240612 | 144200 | 16868874900 | 21750 | 21800 | 21800 | 21750 | 327 |
| 254 | 20240612 | 144100 | 16861760000 | 21800 | 21800 | 21800 | 21800 | 782 |
| 255 | 20240612 | 144000 | 16844712400 | 21750 | 21800 | 21850 | 21750 | 1935 |
| 256 | 20240612 | 143900 | 16802518800 | 21800 | 21700 | 21800 | 21700 | 8616 |
| 257 | 20240612 | 143800 | 16614978500 | 21750 | 21750 | 21750 | 21700 | 43 |
| 258 | 20240612 | 143700 | 16614043350 | 21700 | 21700 | 21700 | 21700 | 741 |
| 259 | 20240612 | 143600 | 16597963650 | 21750 | 21750 | 21750 | 21650 | 842 |
| 260 | 20240612 | 143500 | 16579698850 | 21750 | 21700 | 21750 | 21700 | 1287 |
| 261 | 20240612 | 143400 | 16551770900 | 21700 | 21700 | 21750 | 21700 | 3556 |
| 262 | 20240612 | 143300 | 16474605650 | 21700 | 21650 | 21700 | 21650 | 506 |
| 263 | 20240612 | 143200 | 16463648900 | 21700 | 21650 | 21700 | 21650 | 179 |
| 264 | 20240612 | 143100 | 16459771950 | 21650 | 21700 | 21700 | 21650 | 204 |
| 265 | 20240612 | 143000 | 16455355200 | 21650 | 21650 | 21700 | 21650 | 1621 |
| 266 | 20240612 | 142900 | 16420200900 | 21650 | 21650 | 21650 | 21600 | 5413 |
| 267 | 20240612 | 142800 | 16303239950 | 21650 | 21650 | 21650 | 21600 | 2474 |
| 268 | 20240612 | 142700 | 16249751800 | 21700 | 21700 | 21700 | 21650 | 79 |
| 269 | 20240612 | 142600 | 16248041350 | 21700 | 21650 | 21700 | 21650 | 896 |
| 270 | 20240612 | 142500 | 16228620350 | 21650 | 21700 | 21700 | 21650 | 865 |
| 271 | 20240612 | 142400 | 16209888000 | 21700 | 21700 | 21700 | 21700 | 695 |
| 272 | 20240612 | 142300 | 16194806500 | 21700 | 21700 | 21700 | 21700 | 121 |
| 273 | 20240612 | 142200 | 16192180800 | 21700 | 21700 | 21700 | 21650 | 1564 |
| 274 | 20240612 | 142100 | 16158269650 | 21700 | 21600 | 21700 | 21600 | 1634 |
| 275 | 20240612 | 142000 | 16122897150 | 21600 | 21650 | 21700 | 21600 | 1894 |
| 276 | 20240612 | 141900 | 16081905250 | 21650 | 21650 | 21700 | 21650 | 280 |
| 277 | 20240612 | 141800 | 16075842700 | 21650 | 21650 | 21700 | 21650 | 255 |
| 278 | 20240612 | 141700 | 16070320100 | 21700 | 21650 | 21700 | 21650 | 239 |
| 279 | 20240612 | 141600 | 16065137200 | 21650 | 21700 | 21700 | 21650 | 414 |
| 280 | 20240612 | 141500 | 16056173850 | 21650 | 21600 | 21700 | 21600 | 3381 |
| 281 | 20240612 | 141400 | 15983042500 | 21600 | 21600 | 21650 | 21600 | 764 |
| 282 | 20240612 | 141300 | 15966540000 | 21600 | 21600 | 21650 | 21600 | 899 |
| 283 | 20240612 | 141200 | 15947120550 | 21600 | 21600 | 21650 | 21550 | 2975 |
| 284 | 20240612 | 141100 | 15882897350 | 21600 | 21700 | 21700 | 21600 | 23811 |
| 285 | 20240612 | 141000 | 15368044850 | 21700 | 21700 | 21700 | 21650 | 1435 |
| 286 | 20240612 | 140900 | 15336909400 | 21700 | 21700 | 21700 | 21650 | 495 |
| 287 | 20240612 | 140800 | 15326186400 | 21700 | 21750 | 21750 | 21650 | 2662 |
| 288 | 20240612 | 140700 | 15268435500 | 21750 | 21700 | 21750 | 21700 | 741 |
| 289 | 20240612 | 140600 | 15252341750 | 21750 | 21750 | 21800 | 21700 | 431 |
| 290 | 20240612 | 140500 | 15242967600 | 21750 | 21750 | 21750 | 21750 | 141 |
| 291 | 20240612 | 140400 | 15239900850 | 21750 | 21700 | 21750 | 21700 | 720 |
| 292 | 20240612 | 140300 | 15224240900 | 21750 | 21750 | 21750 | 21700 | 110 |
| 293 | 20240612 | 140200 | 15221851500 | 21750 | 21750 | 21750 | 21750 | 109 |
| 294 | 20240612 | 140100 | 15219480750 | 21750 | 21750 | 21750 | 21700 | 346 |
| 295 | 20240612 | 140000 | 15211970250 | 21750 | 21800 | 21800 | 21700 | 490 |
| 296 | 20240612 | 135900 | 15201320850 | 21750 | 21750 | 21750 | 21750 | 195 |
| 297 | 20240612 | 135800 | 15197079600 | 21750 | 21700 | 21800 | 21700 | 760 |
| 298 | 20240612 | 135700 | 15180560650 | 21700 | 21700 | 21750 | 21700 | 590 |
| 299 | 20240612 | 135600 | 15167757500 | 21750 | 21750 | 21750 | 21750 | 39 |
| 300 | 20240612 | 135500 | 15166909250 | 21700 | 21750 | 21750 | 21700 | 321 |
| 301 | 20240612 | 135400 | 15159942000 | 21750 | 21700 | 21750 | 21700 | 1236 |
| 302 | 20240612 | 135300 | 15133115750 | 21750 | 21700 | 21750 | 21700 | 14 |
| 303 | 20240612 | 135200 | 15132811300 | 21700 | 21700 | 21700 | 21700 | 544 |
| 304 | 20240612 | 135100 | 15121006500 | 21700 | 21750 | 21750 | 21700 | 82 |
| 305 | 20240612 | 135000 | 15119225700 | 21700 | 21750 | 21750 | 21700 | 417 |
| 306 | 20240612 | 134900 | 15110176750 | 21750 | 21750 | 21750 | 21700 | 169 |
| 307 | 20240612 | 134800 | 15106502350 | 21800 | 21700 | 21800 | 21700 | 534 |
| 308 | 20240612 | 134700 | 15094906350 | 21700 | 21700 | 21700 | 21700 | 2410 |
| 309 | 20240612 | 134600 | 15042609350 | 21750 | 21800 | 21800 | 21700 | 2030 |
| 310 | 20240612 | 134500 | 14998532450 | 21800 | 21800 | 21800 | 21750 | 85 |
| 311 | 20240612 | 134400 | 14996680650 | 21800 | 21800 | 21800 | 21800 | 141 |
| 312 | 20240612 | 134300 | 14993606850 | 21800 | 21750 | 21800 | 21750 | 94 |
| 313 | 20240612 | 134200 | 14991560950 | 21800 | 21800 | 21800 | 21700 | 4753 |
| 314 | 20240612 | 134100 | 14888321350 | 21800 | 21800 | 21850 | 21800 | 1712 |
| 315 | 20240612 | 134000 | 14850988250 | 21800 | 21800 | 21850 | 21750 | 657 |
| 316 | 20240612 | 133900 | 14836675900 | 21800 | 21750 | 21800 | 21750 | 145 |
| 317 | 20240612 | 133800 | 14833521600 | 21750 | 21800 | 21800 | 21750 | 71 |
| 318 | 20240612 | 133700 | 14831974300 | 21800 | 21800 | 21800 | 21800 | 468 |
| 319 | 20240612 | 133600 | 14821771900 | 21800 | 21750 | 21800 | 21750 | 39 |
| 320 | 20240612 | 133500 | 14820921750 | 21800 | 21750 | 21800 | 21750 | 62 |
| 321 | 20240612 | 133400 | 14819570400 | 21750 | 21800 | 21800 | 21750 | 503 |
| 322 | 20240612 | 133300 | 14808605350 | 21800 | 21800 | 21800 | 21750 | 267 |
| 323 | 20240612 | 133200 | 14802785950 | 21800 | 21800 | 21800 | 21750 | 85 |
| 324 | 20240612 | 133100 | 14800935350 | 21800 | 21750 | 21800 | 21750 | 70 |
| 325 | 20240612 | 133000 | 14799410550 | 21800 | 21800 | 21800 | 21800 | 16 |
| 326 | 20240612 | 132900 | 14799061750 | 21800 | 21750 | 21800 | 21750 | 951 |
| 327 | 20240612 | 132800 | 14778377400 | 21800 | 21800 | 21800 | 21700 | 950 |
| 328 | 20240612 | 132700 | 14757749600 | 21800 | 21750 | 21800 | 21750 | 1880 |
| 329 | 20240612 | 132600 | 14716850650 | 21750 | 21750 | 21750 | 21750 | 119 |
| 330 | 20240612 | 132500 | 14714262400 | 21750 | 21750 | 21750 | 21700 | 238 |
| 331 | 20240612 | 132400 | 14709085950 | 21700 | 21750 | 21750 | 21700 | 141 |
| 332 | 20240612 | 132300 | 14706022850 | 21750 | 21800 | 21800 | 21750 | 939 |
| 333 | 20240612 | 132200 | 14685599050 | 21800 | 21750 | 21800 | 21750 | 852 |
| 334 | 20240612 | 132100 | 14667066600 | 21750 | 21750 | 21750 | 21750 | 217 |
| 335 | 20240612 | 132000 | 14662346850 | 21800 | 21800 | 21800 | 21800 | 202 |
| 336 | 20240612 | 131900 | 14657943250 | 21800 | 21800 | 21800 | 21750 | 232 |
| 337 | 20240612 | 131800 | 14652894450 | 21800 | 21800 | 21800 | 21750 | 245 |
| 338 | 20240612 | 131700 | 14647555600 | 21800 | 21800 | 21800 | 21750 | 756 |
| 339 | 20240612 | 131600 | 14631084800 | 21750 | 21800 | 21800 | 21750 | 564 |
| 340 | 20240612 | 131500 | 14618792050 | 21800 | 21800 | 21800 | 21750 | 1278 |
| 341 | 20240612 | 131400 | 14590932700 | 21750 | 21800 | 21800 | 21750 | 86 |
| 342 | 20240612 | 131300 | 14589060600 | 21750 | 21750 | 21800 | 21750 | 527 |
| 343 | 20240612 | 131200 | 14577598300 | 21750 | 21700 | 21750 | 21700 | 526 |
| 344 | 20240612 | 131100 | 14566168050 | 21700 | 21700 | 21750 | 21700 | 827 |
| 345 | 20240612 | 131000 | 14548185300 | 21750 | 21750 | 21750 | 21700 | 167 |
| 346 | 20240612 | 130900 | 14544560550 | 21750 | 21750 | 21750 | 21750 | 233 |
| 347 | 20240612 | 130800 | 14539492800 | 21750 | 21750 | 21750 | 21700 | 744 |
| 348 | 20240612 | 130700 | 14523342550 | 21700 | 21750 | 21750 | 21700 | 172 |
| 349 | 20240612 | 130600 | 14519605800 | 21750 | 21750 | 21750 | 21700 | 267 |
| 350 | 20240612 | 130500 | 14513800500 | 21750 | 21750 | 21750 | 21700 | 1699 |
| 351 | 20240612 | 130400 | 14476910800 | 21750 | 21750 | 21750 | 21700 | 606 |
| 352 | 20240612 | 130300 | 14463751550 | 21800 | 21800 | 21800 | 21800 | 11 |
| 353 | 20240612 | 130200 | 14463511750 | 21750 | 21800 | 21800 | 21750 | 1894 |
| 354 | 20240612 | 130100 | 14422313000 | 21750 | 21800 | 21800 | 21750 | 640 |
| 355 | 20240612 | 130000 | 14408389700 | 21800 | 21800 | 21800 | 21750 | 117 |
| 356 | 20240612 | 125900 | 14405839200 | 21800 | 21800 | 21800 | 21750 | 16 |
| 357 | 20240612 | 125800 | 14405490550 | 21800 | 21800 | 21850 | 21800 | 3282 |
| 358 | 20240612 | 125700 | 14333942900 | 21800 | 21800 | 21850 | 21800 | 251 |
| 359 | 20240612 | 125600 | 14328463450 | 21850 | 21850 | 21850 | 21800 | 505 |
| 360 | 20240612 | 125500 | 14317452450 | 21850 | 21850 | 21850 | 21800 | 356 |
| 361 | 20240612 | 125400 | 14309677300 | 21850 | 21800 | 21850 | 21800 | 128 |
| 362 | 20240612 | 125300 | 14306886000 | 21850 | 21850 | 21850 | 21800 | 601 |
| 363 | 20240612 | 125200 | 14293773200 | 21800 | 21850 | 21850 | 21800 | 641 |
| 364 | 20240612 | 125100 | 14279770300 | 21800 | 21800 | 21850 | 21800 | 68 |
| 365 | 20240612 | 125000 | 14278287300 | 21800 | 21850 | 21850 | 21800 | 265 |
| 366 | 20240612 | 124900 | 14272509800 | 21850 | 21850 | 21850 | 21800 | 81 |
| 367 | 20240612 | 124800 | 14270743050 | 21800 | 21800 | 21850 | 21800 | 1437 |
| 368 | 20240612 | 124700 | 14239406000 | 21850 | 21850 | 21850 | 21800 | 539 |
| 369 | 20240612 | 124600 | 14227638450 | 21850 | 21800 | 21850 | 21800 | 727 |
| 370 | 20240612 | 124500 | 14211780850 | 21850 | 21850 | 21850 | 21800 | 718 |
| 371 | 20240612 | 124400 | 14196119600 | 21800 | 21800 | 21850 | 21800 | 187 |
| 372 | 20240612 | 124300 | 14192042950 | 21800 | 21850 | 21850 | 21800 | 100 |
| 373 | 20240612 | 124200 | 14189861600 | 21850 | 21850 | 21850 | 21800 | 246 |
| 374 | 20240612 | 124100 | 14184487150 | 21850 | 21800 | 21850 | 21800 | 62 |
| 375 | 20240612 | 124000 | 14183133950 | 21800 | 21800 | 21850 | 21800 | 131 |
| 376 | 20240612 | 123900 | 14180272850 | 21800 | 21800 | 21850 | 21800 | 680 |
| 377 | 20240612 | 123800 | 14165448800 | 21800 | 21800 | 21850 | 21800 | 59 |
| 378 | 20240612 | 123700 | 14164161450 | 21800 | 21800 | 21850 | 21800 | 1192 |
| 379 | 20240612 | 123600 | 14138172650 | 21800 | 21800 | 21800 | 21750 | 408 |
| 380 | 20240612 | 123500 | 14129284500 | 21800 | 21800 | 21850 | 21750 | 475 |
| 381 | 20240612 | 123400 | 14118919500 | 21800 | 21850 | 21850 | 21800 | 1078 |
| 382 | 20240612 | 123300 | 14095419000 | 21800 | 21800 | 21850 | 21800 | 245 |
| 383 | 20240612 | 123200 | 14090077950 | 21800 | 21800 | 21850 | 21800 | 450 |
| 384 | 20240612 | 123100 | 14080267850 | 21750 | 21800 | 21850 | 21750 | 1992 |
| 385 | 20240612 | 123000 | 14036824050 | 21800 | 21800 | 21800 | 21750 | 170 |
| 386 | 20240612 | 122900 | 14033119700 | 21800 | 21750 | 21800 | 21750 | 4711 |
| 387 | 20240612 | 122800 | 13930622250 | 21700 | 21750 | 21750 | 21700 | 488 |
| 388 | 20240612 | 122700 | 13920019550 | 21750 | 21700 | 21750 | 21700 | 964 |
| 389 | 20240612 | 122600 | 13899092150 | 21700 | 21700 | 21750 | 21700 | 75 |
| 390 | 20240612 | 122500 | 13897464550 | 21750 | 21700 | 21750 | 21700 | 998 |
| 391 | 20240612 | 122400 | 13875805400 | 21700 | 21750 | 21750 | 21700 | 70 |
| 392 | 20240612 | 122300 | 13874283050 | 21700 | 21750 | 21750 | 21700 | 166 |
| 393 | 20240612 | 122200 | 13870675050 | 21750 | 21700 | 21750 | 21700 | 126 |
| 394 | 20240612 | 122100 | 13867935850 | 21750 | 21700 | 21750 | 21700 | 758 |
| 395 | 20240612 | 122000 | 13851486350 | 21700 | 21750 | 21750 | 21700 | 674 |
| 396 | 20240612 | 121900 | 13836860100 | 21700 | 21700 | 21700 | 21700 | 175 |
| 397 | 20240612 | 121800 | 13833062600 | 21700 | 21750 | 21750 | 21700 | 943 |
| 398 | 20240612 | 121700 | 13812593050 | 21750 | 21750 | 21750 | 21700 | 177 |
| 399 | 20240612 | 121600 | 13808751550 | 21700 | 21750 | 21750 | 21700 | 238 |
| 400 | 20240612 | 121500 | 13803586850 | 21750 | 21750 | 21750 | 21700 | 32 |
| 401 | 20240612 | 121400 | 13802891100 | 21750 | 21700 | 21750 | 21700 | 1564 |
| 402 | 20240612 | 121300 | 13768952000 | 21700 | 21700 | 21700 | 21650 | 206 |
| 403 | 20240612 | 121200 | 13764484700 | 21700 | 21700 | 21700 | 21650 | 641 |
| 404 | 20240612 | 121100 | 13750575050 | 21650 | 21650 | 21700 | 21650 | 285 |
| 405 | 20240612 | 121000 | 13744401750 | 21650 | 21600 | 21700 | 21600 | 2486 |
| 406 | 20240612 | 120900 | 13690600800 | 21600 | 21600 | 21650 | 21600 | 829 |
| 407 | 20240612 | 120800 | 13672694250 | 21650 | 21650 | 21650 | 21600 | 597 |
| 408 | 20240612 | 120700 | 13659797700 | 21650 | 21650 | 21650 | 21600 | 3441 |
| 409 | 20240612 | 120600 | 13585468150 | 21600 | 21600 | 21650 | 21600 | 998 |
| 410 | 20240612 | 120500 | 13563908250 | 21650 | 21600 | 21650 | 21600 | 399 |
| 411 | 20240612 | 120400 | 13555270100 | 21650 | 21600 | 21650 | 21600 | 1050 |
| 412 | 20240612 | 120300 | 13532577550 | 21650 | 21650 | 21650 | 21600 | 712 |
| 413 | 20240612 | 120200 | 13517178750 | 21650 | 21650 | 21650 | 21650 | 307 |
| 414 | 20240612 | 120100 | 13510532200 | 21650 | 21650 | 21700 | 21650 | 692 |
| 415 | 20240612 | 120000 | 13495550000 | 21650 | 21700 | 21700 | 21650 | 732 |
| 416 | 20240612 | 115900 | 13479702100 | 21650 | 21700 | 21700 | 21650 | 39 |
| 417 | 20240612 | 115800 | 13478855850 | 21700 | 21700 | 21700 | 21650 | 443 |
| 418 | 20240612 | 115700 | 13469243100 | 21700 | 21700 | 21700 | 21650 | 364 |
| 419 | 20240612 | 115600 | 13461362250 | 21650 | 21650 | 21700 | 21650 | 2491 |
| 420 | 20240612 | 115500 | 13407431050 | 21700 | 21650 | 21700 | 21650 | 85 |
| 421 | 20240612 | 115400 | 13405589600 | 21700 | 21700 | 21700 | 21650 | 87 |
| 422 | 20240612 | 115300 | 13403704200 | 21650 | 21650 | 21700 | 21600 | 1313 |
| 423 | 20240612 | 115200 | 13375319700 | 21650 | 21700 | 21700 | 21650 | 1419 |
| 424 | 20240612 | 115100 | 13344597600 | 21700 | 21650 | 21700 | 21600 | 914 |
| 425 | 20240612 | 115000 | 13324803650 | 21650 | 21650 | 21650 | 21600 | 7072 |
| 426 | 20240612 | 114900 | 13172016450 | 21650 | 21700 | 21700 | 21650 | 1007 |
| 427 | 20240612 | 114800 | 13150200000 | 21700 | 21700 | 21750 | 21700 | 1378 |
| 428 | 20240612 | 114700 | 13120297350 | 21700 | 21700 | 21750 | 21700 | 290 |
| 429 | 20240612 | 114600 | 13114003550 | 21750 | 21650 | 21750 | 21600 | 1999 |
| 430 | 20240612 | 114500 | 13070649650 | 21650 | 21700 | 21750 | 21600 | 7000 |
| 431 | 20240612 | 114400 | 12919122800 | 21700 | 21700 | 21750 | 21700 | 776 |
| 432 | 20240612 | 114300 | 12902270700 | 21700 | 21700 | 21750 | 21700 | 96 |
| 433 | 20240612 | 114200 | 12900186650 | 21750 | 21700 | 21750 | 21700 | 754 |
| 434 | 20240612 | 114100 | 12883819550 | 21700 | 21700 | 21700 | 21650 | 1652 |
| 435 | 20240612 | 114000 | 12848050850 | 21650 | 21700 | 21750 | 21650 | 10025 |
| 436 | 20240612 | 113900 | 12630682200 | 21750 | 21800 | 21800 | 21700 | 1504 |
| 437 | 20240612 | 113800 | 12597977200 | 21750 | 21750 | 21800 | 21750 | 673 |
| 438 | 20240612 | 113700 | 12583336250 | 21800 | 21850 | 21900 | 21750 | 3205 |
| 439 | 20240612 | 113600 | 12513404950 | 21850 | 21850 | 21900 | 21850 | 250 |
| 440 | 20240612 | 113500 | 12507940350 | 21900 | 21900 | 21900 | 21850 | 884 |
| 441 | 20240612 | 113400 | 12488580850 | 21900 | 21850 | 21900 | 21850 | 6192 |
| 442 | 20240612 | 113300 | 12353239750 | 21850 | 21850 | 21850 | 21850 | 246 |
| 443 | 20240612 | 113200 | 12347864650 | 21850 | 21850 | 21850 | 21800 | 1570 |
| 444 | 20240612 | 113100 | 12313633900 | 21850 | 21750 | 21850 | 21700 | 5271 |
| 445 | 20240612 | 113000 | 12198815700 | 21700 | 21700 | 21750 | 21700 | 796 |
| 446 | 20240612 | 112900 | 12181523900 | 21700 | 21750 | 21750 | 21700 | 2158 |
| 447 | 20240612 | 112800 | 12134678550 | 21750 | 21700 | 21750 | 21700 | 4184 |
| 448 | 20240612 | 112700 | 12043872900 | 21750 | 21750 | 21800 | 21700 | 10579 |
| 449 | 20240612 | 112600 | 11814026900 | 21750 | 21850 | 21850 | 21750 | 18673 |
| 450 | 20240612 | 112500 | 11406966650 | 21800 | 21850 | 21850 | 21800 | 940 |
| 451 | 20240612 | 112400 | 11386462750 | 21850 | 21850 | 21900 | 21800 | 2628 |
| 452 | 20240612 | 112300 | 11329162450 | 21900 | 21800 | 21900 | 21800 | 3960 |
| 453 | 20240612 | 112200 | 11242720500 | 21850 | 21900 | 21900 | 21800 | 12021 |
| 454 | 20240612 | 112100 | 10980052800 | 21900 | 21900 | 21900 | 21850 | 3139 |
| 455 | 20240612 | 112000 | 10911453900 | 21900 | 21950 | 21950 | 21850 | 847 |
| 456 | 20240612 | 111900 | 10892903550 | 21950 | 21900 | 21950 | 21900 | 427 |
| 457 | 20240612 | 111800 | 10883551200 | 21900 | 21950 | 21950 | 21900 | 206 |
| 458 | 20240612 | 111700 | 10879035100 | 21950 | 21950 | 21950 | 21900 | 1970 |
| 459 | 20240612 | 111600 | 10835890750 | 21900 | 21900 | 22000 | 21900 | 2874 |
| 460 | 20240612 | 111500 | 10772949750 | 21900 | 21900 | 22000 | 21900 | 1379 |
| 461 | 20240612 | 111400 | 10742726250 | 21950 | 21950 | 21950 | 21900 | 764 |
| 462 | 20240612 | 111300 | 10725992750 | 21950 | 21950 | 21950 | 21900 | 3154 |
| 463 | 20240612 | 111200 | 10656816550 | 21950 | 21900 | 21950 | 21900 | 92 |
| 464 | 20240612 | 111100 | 10654799050 | 21900 | 22000 | 22000 | 21900 | 12638 |
| 465 | 20240612 | 111000 | 10377856050 | 21950 | 22050 | 22050 | 21950 | 2479 |
| 466 | 20240612 | 110900 | 10323313000 | 22050 | 22050 | 22050 | 22000 | 514 |
| 467 | 20240612 | 110800 | 10311982900 | 22050 | 22050 | 22050 | 22050 | 581 |
| 468 | 20240612 | 110700 | 10299171850 | 22050 | 22050 | 22050 | 22000 | 204 |
| 469 | 20240612 | 110600 | 10294674850 | 22000 | 22050 | 22050 | 22000 | 706 |
| 470 | 20240612 | 110500 | 10279125450 | 22050 | 21950 | 22050 | 21950 | 514 |
| 471 | 20240612 | 110400 | 10267819850 | 22000 | 22000 | 22000 | 21950 | 361 |
| 472 | 20240612 | 110300 | 10259878000 | 22050 | 21950 | 22050 | 21950 | 2650 |
| 473 | 20240612 | 110200 | 10201596850 | 21950 | 22000 | 22000 | 21950 | 1721 |
| 474 | 20240612 | 110100 | 10163805700 | 21950 | 22000 | 22000 | 21950 | 401 |
| 475 | 20240612 | 110000 | 10155001800 | 21950 | 21950 | 22000 | 21950 | 1232 |
| 476 | 20240612 | 105900 | 10127945350 | 22000 | 22000 | 22000 | 21950 | 2245 |
| 477 | 20240612 | 105800 | 10078656900 | 21950 | 22000 | 22000 | 21950 | 673 |
| 478 | 20240612 | 105700 | 10063880300 | 22000 | 22000 | 22000 | 21950 | 199 |
| 479 | 20240612 | 105600 | 10059505400 | 22000 | 22000 | 22000 | 21950 | 57 |
| 480 | 20240612 | 105500 | 10058254000 | 21950 | 22000 | 22000 | 21950 | 500 |
| 481 | 20240612 | 105400 | 10047276650 | 22000 | 21950 | 22000 | 21950 | 114 |
| 482 | 20240612 | 105300 | 10044774150 | 21950 | 22000 | 22000 | 21950 | 552 |
| 483 | 20240612 | 105200 | 10032656900 | 22000 | 22000 | 22000 | 21950 | 549 |
| 484 | 20240612 | 105100 | 10020596550 | 21950 | 22000 | 22050 | 21950 | 829 |
| 485 | 20240612 | 105000 | 10002357900 | 22000 | 22000 | 22050 | 22000 | 1479 |
| 486 | 20240612 | 104900 | 9969819700 | 22000 | 22000 | 22050 | 22000 | 2317 |
| 487 | 20240612 | 104800 | 9918838100 | 22050 | 22050 | 22050 | 22000 | 442 |
| 488 | 20240612 | 104700 | 9909100550 | 22050 | 22100 | 22100 | 22050 | 310 |
| 489 | 20240612 | 104600 | 9902264950 | 22100 | 22050 | 22100 | 22000 | 1447 |
| 490 | 20240612 | 104500 | 9870358700 | 22100 | 22150 | 22150 | 22050 | 1305 |
| 491 | 20240612 | 104400 | 9841510050 | 22150 | 22150 | 22150 | 22100 | 1022 |
| 492 | 20240612 | 104300 | 9818911550 | 22150 | 22150 | 22150 | 22100 | 449 |
| 493 | 20240612 | 104200 | 9808983200 | 22150 | 22200 | 22200 | 22100 | 864 |
| 494 | 20240612 | 104100 | 9789847450 | 22150 | 22200 | 22200 | 22100 | 704 |
| 495 | 20240612 | 104000 | 9774255850 | 22200 | 22150 | 22200 | 22150 | 1106 |
| 496 | 20240612 | 103900 | 9749708950 | 22150 | 22150 | 22200 | 22100 | 1691 |
| 497 | 20240612 | 103800 | 9712254450 | 22150 | 22100 | 22150 | 22050 | 3240 |
| 498 | 20240612 | 103700 | 9640566700 | 22100 | 22100 | 22100 | 22050 | 354 |
| 499 | 20240612 | 103600 | 9632750300 | 22100 | 22100 | 22100 | 22050 | 1018 |
| 500 | 20240612 | 103500 | 9610267650 | 22100 | 22100 | 22100 | 22050 | 259 |
| 501 | 20240612 | 103400 | 9604549750 | 22100 | 22050 | 22100 | 22050 | 2504 |
| 502 | 20240612 | 103300 | 9549312300 | 22050 | 22000 | 22050 | 22000 | 338 |
| 503 | 20240612 | 103200 | 9541875250 | 22000 | 22000 | 22000 | 21950 | 901 |
| 504 | 20240612 | 103100 | 9522061250 | 21950 | 22000 | 22000 | 21950 | 983 |
| 505 | 20240612 | 103000 | 9500446050 | 22000 | 22000 | 22000 | 21950 | 331 |
| 506 | 20240612 | 102900 | 9493171500 | 22000 | 21950 | 22000 | 21950 | 115 |
| 507 | 20240612 | 102800 | 9490642650 | 21950 | 22000 | 22000 | 21950 | 150 |
| 508 | 20240612 | 102700 | 9487348550 | 22000 | 22000 | 22050 | 21950 | 4496 |
| 509 | 20240612 | 102600 | 9388531750 | 21950 | 22000 | 22050 | 21950 | 1761 |
| 510 | 20240612 | 102500 | 9349817700 | 22050 | 22050 | 22050 | 22000 | 642 |
| 511 | 20240612 | 102400 | 9335668250 | 22050 | 22000 | 22050 | 22000 | 1361 |
| 512 | 20240612 | 102300 | 9305707250 | 22050 | 22000 | 22050 | 22000 | 423 |
| 513 | 20240612 | 102200 | 9296391850 | 22000 | 21950 | 22050 | 21950 | 1043 |
| 514 | 20240612 | 102100 | 9273460200 | 22000 | 22000 | 22000 | 21950 | 402 |
| 515 | 20240612 | 102000 | 9264632400 | 22000 | 22000 | 22000 | 21950 | 2871 |
| 516 | 20240612 | 101900 | 9201586350 | 22000 | 22000 | 22050 | 22000 | 465 |
| 517 | 20240612 | 101800 | 9191352500 | 22000 | 22000 | 22000 | 21950 | 1212 |
| 518 | 20240612 | 101700 | 9164703800 | 21950 | 22000 | 22050 | 21950 | 1544 |
| 519 | 20240612 | 101600 | 9130736550 | 22000 | 22000 | 22050 | 22000 | 251 |
| 520 | 20240612 | 101500 | 9125208700 | 22000 | 22000 | 22050 | 21950 | 5038 |
| 521 | 20240612 | 101400 | 9014385800 | 22000 | 22000 | 22000 | 21950 | 1404 |
| 522 | 20240612 | 101300 | 8983557350 | 22000 | 21950 | 22000 | 21900 | 3688 |
| 523 | 20240612 | 101200 | 8902622500 | 21900 | 21900 | 21950 | 21850 | 3455 |
| 524 | 20240612 | 101100 | 8826962950 | 21900 | 21900 | 21950 | 21850 | 867 |
| 525 | 20240612 | 101000 | 8807980750 | 21900 | 21900 | 21950 | 21850 | 2422 |
| 526 | 20240612 | 100900 | 8754971850 | 21900 | 21950 | 21950 | 21900 | 1826 |
| 527 | 20240612 | 100800 | 8714980450 | 21950 | 21950 | 21950 | 21900 | 918 |
| 528 | 20240612 | 100700 | 8694874400 | 21900 | 21900 | 21950 | 21900 | 1207 |
| 529 | 20240612 | 100600 | 8668403400 | 21900 | 21950 | 21950 | 21850 | 4464 |
| 530 | 20240612 | 100500 | 8570641200 | 21850 | 21900 | 21950 | 21850 | 11471 |
| 531 | 20240612 | 100400 | 8319468150 | 21900 | 21950 | 21950 | 21900 | 2909 |
| 532 | 20240612 | 100300 | 8255740350 | 21900 | 21950 | 21950 | 21900 | 4843 |
| 533 | 20240612 | 100200 | 8149476800 | 21950 | 22000 | 22000 | 21950 | 3032 |
| 534 | 20240612 | 100100 | 8082883000 | 22000 | 22000 | 22050 | 21950 | 4240 |
| 535 | 20240612 | 100000 | 7989610700 | 22050 | 22000 | 22050 | 21950 | 2490 |
| 536 | 20240612 | 095900 | 7934829850 | 22050 | 22050 | 22050 | 22000 | 2327 |
| 537 | 20240612 | 095800 | 7883599550 | 22050 | 22000 | 22050 | 22000 | 858 |
| 538 | 20240612 | 095700 | 7864721150 | 22000 | 22000 | 22100 | 21950 | 3761 |
| 539 | 20240612 | 095600 | 7781859100 | 21950 | 21950 | 22050 | 21900 | 6945 |
| 540 | 20240612 | 095500 | 7629421000 | 21950 | 22050 | 22050 | 21950 | 6054 |
| 541 | 20240612 | 095400 | 7496321500 | 22000 | 22000 | 22100 | 22000 | 3716 |
| 542 | 20240612 | 095300 | 7414504050 | 22050 | 22050 | 22050 | 22000 | 5521 |
| 543 | 20240612 | 095200 | 7293020750 | 22050 | 22150 | 22150 | 22000 | 11837 |
| 544 | 20240612 | 095100 | 7032200950 | 22100 | 22100 | 22150 | 22100 | 725 |
| 545 | 20240612 | 095000 | 7016158750 | 22150 | 22150 | 22150 | 22050 | 3811 |
| 546 | 20240612 | 094900 | 6931945700 | 22150 | 22100 | 22150 | 22100 | 2949 |
| 547 | 20240612 | 094800 | 6866768900 | 22100 | 22100 | 22150 | 22100 | 1005 |
| 548 | 20240612 | 094700 | 6844547000 | 22150 | 22200 | 22200 | 22100 | 2104 |
| 549 | 20240612 | 094600 | 6797967250 | 22150 | 22100 | 22200 | 22050 | 3722 |
| 550 | 20240612 | 094500 | 6715622350 | 22100 | 22050 | 22100 | 22050 | 1571 |
| 551 | 20240612 | 094400 | 6680970150 | 22050 | 22150 | 22150 | 22050 | 3676 |
| 552 | 20240612 | 094300 | 6599857350 | 22100 | 22100 | 22150 | 22100 | 2836 |
| 553 | 20240612 | 094200 | 6537175900 | 22100 | 22100 | 22100 | 22050 | 6994 |
| 554 | 20240612 | 094100 | 6382939450 | 22050 | 22150 | 22150 | 22050 | 1409 |
| 555 | 20240612 | 094000 | 6351842000 | 22150 | 22100 | 22150 | 22050 | 8938 |
| 556 | 20240612 | 093900 | 6154366150 | 22100 | 22150 | 22150 | 22050 | 7292 |
| 557 | 20240612 | 093800 | 5993209850 | 22150 | 22100 | 22150 | 22100 | 3510 |
| 558 | 20240612 | 093700 | 5915596000 | 22150 | 22100 | 22150 | 22100 | 1448 |
| 559 | 20240612 | 093600 | 5883591550 | 22150 | 22150 | 22200 | 22100 | 1503 |
| 560 | 20240612 | 093500 | 5850345800 | 22150 | 22150 | 22200 | 22100 | 4128 |
| 561 | 20240612 | 093400 | 5758860250 | 22150 | 22100 | 22200 | 22100 | 3770 |
| 562 | 20240612 | 093300 | 5675405600 | 22100 | 22150 | 22200 | 22100 | 3883 |
| 563 | 20240612 | 093200 | 5589505350 | 22150 | 22150 | 22200 | 22150 | 3917 |
| 564 | 20240612 | 093100 | 5502731950 | 22200 | 22200 | 22200 | 22150 | 4371 |
| 565 | 20240612 | 093000 | 5405826750 | 22250 | 22200 | 22250 | 22200 | 1035 |
| 566 | 20240612 | 092900 | 5382844350 | 22200 | 22150 | 22250 | 22150 | 2487 |
| 567 | 20240612 | 092800 | 5327642200 | 22200 | 22150 | 22200 | 22150 | 3474 |
| 568 | 20240612 | 092700 | 5250684900 | 22200 | 22200 | 22200 | 22150 | 1468 |
| 569 | 20240612 | 092600 | 5218099900 | 22200 | 22200 | 22250 | 22150 | 2760 |
| 570 | 20240612 | 092500 | 5156822250 | 22200 | 22250 | 22300 | 22200 | 1714 |
| 571 | 20240612 | 092400 | 5118738600 | 22250 | 22200 | 22300 | 22200 | 2221 |
| 572 | 20240612 | 092300 | 5069377750 | 22200 | 22250 | 22300 | 22150 | 5556 |
| 573 | 20240612 | 092200 | 4945996950 | 22250 | 22250 | 22300 | 22200 | 4394 |
| 574 | 20240612 | 092100 | 4848225000 | 22300 | 22250 | 22300 | 22250 | 2079 |
| 575 | 20240612 | 092000 | 4801963750 | 22250 | 22350 | 22350 | 22250 | 3089 |
| 576 | 20240612 | 091900 | 4733107050 | 22350 | 22300 | 22350 | 22250 | 3954 |
| 577 | 20240612 | 091800 | 4644927850 | 22300 | 22250 | 22350 | 22250 | 2718 |
| 578 | 20240612 | 091700 | 4584343500 | 22250 | 22300 | 22350 | 22250 | 5382 |
| 579 | 20240612 | 091600 | 4464497950 | 22300 | 22200 | 22300 | 22200 | 3431 |
| 580 | 20240612 | 091500 | 4388153350 | 22200 | 22200 | 22250 | 22150 | 1104 |
| 581 | 20240612 | 091400 | 4363645300 | 22200 | 22150 | 22250 | 22100 | 6028 |
| 582 | 20240612 | 091300 | 4230017750 | 22150 | 22350 | 22350 | 22150 | 1668 |
| 583 | 20240612 | 091200 | 4192966450 | 22300 | 22100 | 22350 | 22100 | 19828 |
| 584 | 20240612 | 091100 | 3753875900 | 22150 | 22200 | 22250 | 22100 | 4680 |
| 585 | 20240612 | 091000 | 3650308250 | 22150 | 22150 | 22150 | 22050 | 15032 |
| 586 | 20240612 | 090900 | 3318251700 | 22150 | 22200 | 22250 | 22100 | 9439 |
| 587 | 20240612 | 090800 | 3109005750 | 22200 | 22200 | 22350 | 22200 | 7536 |
| 588 | 20240612 | 090700 | 2941345150 | 22250 | 22400 | 22400 | 22200 | 12113 |
| 589 | 20240612 | 090600 | 2671550650 | 22400 | 22250 | 22450 | 22250 | 9401 |
| 590 | 20240612 | 090500 | 2461723800 | 22250 | 22250 | 22300 | 22200 | 13955 |
| 591 | 20240612 | 090400 | 2151584900 | 22250 | 22150 | 22250 | 22100 | 13212 |
| 592 | 20240612 | 090300 | 1858617000 | 22150 | 22250 | 22300 | 22100 | 17588 |
| 593 | 20240612 | 090200 | 1468258450 | 22350 | 22300 | 22450 | 22250 | 14857 |
| 594 | 20240612 | 090100 | 1136496400 | 22350 | 22150 | 22400 | 22050 | 11835 |
| 595 | 20240612 | 090000 | 873008050 | 22150 | 22250 | 22300 | 22050 | 38527 |