34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 190600 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 158100 |
| 3 | 20240613 | 190500 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 4 | 20240613 | 190400 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 5 | 20240613 | 190300 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 6 | 20240613 | 190200 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 7 | 20240613 | 190100 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 8 | 20240613 | 190000 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 9 | 20240613 | 185900 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 10 | 20240613 | 185800 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 11 | 20240613 | 185700 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 12 | 20240613 | 185600 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 13 | 20240613 | 185500 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 14 | 20240613 | 185400 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 15 | 20240613 | 185300 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 16 | 20240613 | 185200 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 17 | 20240613 | 185100 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 18 | 20240613 | 185000 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 19 | 20240613 | 184900 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 20 | 20240613 | 184800 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 21 | 20240613 | 184700 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 22 | 20240613 | 184600 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 23 | 20240613 | 184500 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 24 | 20240613 | 184400 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 25 | 20240613 | 184300 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 26 | 20240613 | 184200 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 27 | 20240613 | 184100 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 28 | 20240613 | 184000 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 29 | 20240613 | 183900 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 30 | 20240613 | 183800 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 31 | 20240613 | 183700 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 32 | 20240613 | 183600 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 158100 |
| 33 | 20240613 | 183500 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 34 | 20240613 | 183400 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 35 | 20240613 | 183300 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 36 | 20240613 | 183200 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 37 | 20240613 | 183100 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 38 | 20240613 | 183000 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 39 | 20240613 | 182900 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 40 | 20240613 | 182800 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 41 | 20240613 | 182700 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 42 | 20240613 | 182600 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 43 | 20240613 | 182500 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 44 | 20240613 | 182400 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 45 | 20240613 | 182300 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 46 | 20240613 | 182200 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 47 | 20240613 | 182100 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 48 | 20240613 | 182000 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 49 | 20240613 | 181900 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 50 | 20240613 | 181800 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 51 | 20240613 | 181700 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 52 | 20240613 | 181600 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 53 | 20240613 | 181500 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 54 | 20240613 | 181400 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 55 | 20240613 | 181300 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 56 | 20240613 | 181200 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 57 | 20240613 | 181100 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 58 | 20240613 | 181000 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 59 | 20240613 | 180900 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 60 | 20240613 | 180800 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 61 | 20240613 | 180700 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 62 | 20240613 | 180600 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 158100 |
| 63 | 20240613 | 180500 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 64 | 20240613 | 180400 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 65 | 20240613 | 180300 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 66 | 20240613 | 180200 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 67 | 20240613 | 180100 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 68 | 20240613 | 180000 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 69 | 20240613 | 175900 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 70 | 20240613 | 175800 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 71 | 20240613 | 175700 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 72 | 20240613 | 175600 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 73 | 20240613 | 175500 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 74 | 20240613 | 175400 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 75 | 20240613 | 175300 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 76 | 20240613 | 175200 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 77 | 20240613 | 175100 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 78 | 20240613 | 175000 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 79 | 20240613 | 174900 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 80 | 20240613 | 174800 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 81 | 20240613 | 174700 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 82 | 20240613 | 174600 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 83 | 20240613 | 174500 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 84 | 20240613 | 174400 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 85 | 20240613 | 174300 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 86 | 20240613 | 174200 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 87 | 20240613 | 174100 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 88 | 20240613 | 174000 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 89 | 20240613 | 173900 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 90 | 20240613 | 173800 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 91 | 20240613 | 173700 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 92 | 20240613 | 173600 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 158100 |
| 93 | 20240613 | 173500 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 94 | 20240613 | 173400 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 95 | 20240613 | 173300 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 96 | 20240613 | 173200 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 97 | 20240613 | 173100 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 98 | 20240613 | 173000 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 99 | 20240613 | 172900 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 100 | 20240613 | 172800 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 101 | 20240613 | 172700 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 102 | 20240613 | 172600 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 103 | 20240613 | 172500 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 104 | 20240613 | 172400 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 105 | 20240613 | 172300 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 106 | 20240613 | 172200 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 107 | 20240613 | 172100 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 108 | 20240613 | 172000 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 109 | 20240613 | 171900 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 110 | 20240613 | 171800 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 111 | 20240613 | 171700 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 112 | 20240613 | 171600 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 113 | 20240613 | 171500 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 114 | 20240613 | 171400 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 115 | 20240613 | 171300 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 116 | 20240613 | 171200 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 117 | 20240613 | 171100 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 118 | 20240613 | 171000 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 119 | 20240613 | 170900 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 120 | 20240613 | 170800 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 121 | 20240613 | 170700 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 122 | 20240613 | 170600 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 158100 |
| 123 | 20240613 | 170500 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 124 | 20240613 | 170400 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 125 | 20240613 | 170300 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 126 | 20240613 | 170200 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 127 | 20240613 | 170100 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 128 | 20240613 | 170000 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 129 | 20240613 | 165900 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 130 | 20240613 | 165800 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 131 | 20240613 | 165700 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 132 | 20240613 | 165600 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 133 | 20240613 | 165500 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 134 | 20240613 | 165400 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 135 | 20240613 | 165300 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 136 | 20240613 | 165200 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 137 | 20240613 | 165100 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 138 | 20240613 | 165000 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 139 | 20240613 | 164900 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 140 | 20240613 | 164800 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 141 | 20240613 | 164700 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 142 | 20240613 | 164600 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 143 | 20240613 | 164500 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 144 | 20240613 | 164400 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 145 | 20240613 | 164300 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 146 | 20240613 | 164200 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 147 | 20240613 | 164100 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 148 | 20240613 | 164000 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 149 | 20240613 | 163900 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 150 | 20240613 | 163800 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 151 | 20240613 | 163700 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 152 | 20240613 | 163600 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 158100 |
| 153 | 20240613 | 163500 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 154 | 20240613 | 163400 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 155 | 20240613 | 163300 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 156 | 20240613 | 163200 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 157 | 20240613 | 163100 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 158 | 20240613 | 163000 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 159 | 20240613 | 162900 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 160 | 20240613 | 162800 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 161 | 20240613 | 162700 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 162 | 20240613 | 162600 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 163 | 20240613 | 162500 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 164 | 20240613 | 162400 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 165 | 20240613 | 162300 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 166 | 20240613 | 162200 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 167 | 20240613 | 162100 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 168 | 20240613 | 162000 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 169 | 20240613 | 161900 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 170 | 20240613 | 161800 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 171 | 20240613 | 161700 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 172 | 20240613 | 161600 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 173 | 20240613 | 161500 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 174 | 20240613 | 161400 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 175 | 20240613 | 161300 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 176 | 20240613 | 161200 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 177 | 20240613 | 161100 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 178 | 20240613 | 161000 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 179 | 20240613 | 160900 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 180 | 20240613 | 160800 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 181 | 20240613 | 160700 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 182 | 20240613 | 160600 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 158100 |
| 183 | 20240613 | 160500 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 184 | 20240613 | 160400 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 185 | 20240613 | 160300 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 186 | 20240613 | 160200 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 187 | 20240613 | 160100 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 188 | 20240613 | 160000 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 189 | 20240613 | 155900 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 190 | 20240613 | 155800 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 191 | 20240613 | 155700 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 192 | 20240613 | 155600 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 193 | 20240613 | 155500 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 194 | 20240613 | 155400 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 195 | 20240613 | 155300 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 196 | 20240613 | 155200 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 197 | 20240613 | 155100 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 198 | 20240613 | 155000 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 199 | 20240613 | 154900 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 200 | 20240613 | 154800 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 201 | 20240613 | 154700 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 202 | 20240613 | 154600 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 203 | 20240613 | 154500 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 204 | 20240613 | 154400 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 205 | 20240613 | 154300 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 206 | 20240613 | 154200 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 207 | 20240613 | 154100 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 208 | 20240613 | 154000 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 209 | 20240613 | 153900 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 210 | 20240613 | 153800 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 211 | 20240613 | 153700 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 212 | 20240613 | 153600 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 158100 |
| 213 | 20240613 | 153500 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 214 | 20240613 | 153400 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 215 | 20240613 | 153300 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 216 | 20240613 | 153200 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 217 | 20240613 | 153100 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 218 | 20240613 | 153000 | 124981904650 | 42900 | 42900 | 42900 | 42900 | 158100 |
| 219 | 20240613 | 152900 | 118199414650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 220 | 20240613 | 152800 | 118199414650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 221 | 20240613 | 152700 | 118199414650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 222 | 20240613 | 152600 | 118199414650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 223 | 20240613 | 152500 | 118199414650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 224 | 20240613 | 152400 | 118199414650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 225 | 20240613 | 152300 | 118199414650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 226 | 20240613 | 152200 | 118199414650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 227 | 20240613 | 152100 | 118199414650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 228 | 20240613 | 152000 | 118199414650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 229 | 20240613 | 151900 | 118199414650 | 43050 | 43100 | 43200 | 43050 | 10354 |
| 230 | 20240613 | 151800 | 117752996700 | 43150 | 43150 | 43200 | 43100 | 5416 |
| 231 | 20240613 | 151700 | 117519283200 | 43150 | 43150 | 43200 | 43150 | 4696 |
| 232 | 20240613 | 151600 | 117316620600 | 43150 | 43200 | 43200 | 43150 | 2724 |
| 233 | 20240613 | 151500 | 117199006000 | 43150 | 43150 | 43200 | 43150 | 2531 |
| 234 | 20240613 | 151400 | 117089712350 | 43150 | 43250 | 43250 | 43150 | 11346 |
| 235 | 20240613 | 151300 | 116599711100 | 43200 | 43250 | 43250 | 43200 | 3074 |
| 236 | 20240613 | 151200 | 116466805600 | 43250 | 43150 | 43250 | 43150 | 4442 |
| 237 | 20240613 | 151100 | 116274897450 | 43200 | 43150 | 43200 | 43150 | 5852 |
| 238 | 20240613 | 151000 | 116022120700 | 43200 | 43200 | 43200 | 43150 | 2987 |
| 239 | 20240613 | 150900 | 115893166350 | 43200 | 43150 | 43200 | 43150 | 3500 |
| 240 | 20240613 | 150800 | 115742076050 | 43150 | 43150 | 43200 | 43100 | 4091 |
| 241 | 20240613 | 150700 | 115565530300 | 43200 | 43200 | 43200 | 43150 | 3413 |
| 242 | 20240613 | 150600 | 115418185600 | 43200 | 43200 | 43200 | 43150 | 2111 |
| 243 | 20240613 | 150500 | 115327063950 | 43100 | 43250 | 43300 | 43100 | 9625 |
| 244 | 20240613 | 150400 | 114911450950 | 43300 | 43300 | 43350 | 43200 | 7623 |
| 245 | 20240613 | 150300 | 114581478200 | 43350 | 43350 | 43400 | 43300 | 6092 |
| 246 | 20240613 | 150200 | 114317438550 | 43350 | 43300 | 43400 | 43300 | 6662 |
| 247 | 20240613 | 150100 | 114028669800 | 43300 | 43250 | 43350 | 43200 | 6178 |
| 248 | 20240613 | 150000 | 113761211200 | 43250 | 43200 | 43250 | 43200 | 5299 |
| 249 | 20240613 | 145900 | 113532216800 | 43250 | 43200 | 43250 | 43150 | 4763 |
| 250 | 20240613 | 145800 | 113326367450 | 43150 | 43100 | 43200 | 43100 | 4455 |
| 251 | 20240613 | 145700 | 113134144800 | 43100 | 43150 | 43150 | 43100 | 2622 |
| 252 | 20240613 | 145600 | 113021031900 | 43150 | 43150 | 43200 | 43100 | 5192 |
| 253 | 20240613 | 145500 | 112796965000 | 43150 | 43200 | 43250 | 43150 | 3094 |
| 254 | 20240613 | 145400 | 112663334650 | 43200 | 43250 | 43300 | 43150 | 3280 |
| 255 | 20240613 | 145300 | 112521523800 | 43300 | 43200 | 43300 | 43200 | 5378 |
| 256 | 20240613 | 145200 | 112288875150 | 43200 | 43100 | 43250 | 43100 | 4078 |
| 257 | 20240613 | 145100 | 112112736400 | 43100 | 43100 | 43150 | 43050 | 1954 |
| 258 | 20240613 | 145000 | 112028476200 | 43100 | 43150 | 43250 | 43050 | 8413 |
| 259 | 20240613 | 144900 | 111665298550 | 43150 | 43100 | 43150 | 43050 | 3011 |
| 260 | 20240613 | 144800 | 111535500700 | 43100 | 43150 | 43150 | 43050 | 4359 |
| 261 | 20240613 | 144700 | 111347627500 | 43150 | 43200 | 43200 | 43100 | 3175 |
| 262 | 20240613 | 144600 | 111210614300 | 43200 | 43100 | 43200 | 43000 | 5294 |
| 263 | 20240613 | 144500 | 110982515250 | 43050 | 43300 | 43300 | 43050 | 6180 |
| 264 | 20240613 | 144400 | 110715558600 | 43250 | 43150 | 43300 | 43150 | 7760 |
| 265 | 20240613 | 144300 | 110380120700 | 43200 | 43050 | 43200 | 43000 | 7924 |
| 266 | 20240613 | 144200 | 110038523900 | 43050 | 43050 | 43050 | 42950 | 2311 |
| 267 | 20240613 | 144100 | 109939144250 | 43050 | 43000 | 43050 | 42950 | 1209 |
| 268 | 20240613 | 144000 | 109887145650 | 43000 | 42950 | 43050 | 42950 | 4653 |
| 269 | 20240613 | 143900 | 109687204050 | 42950 | 43000 | 43100 | 42950 | 6125 |
| 270 | 20240613 | 143800 | 109423855950 | 43050 | 43050 | 43100 | 43000 | 2375 |
| 271 | 20240613 | 143700 | 109321652250 | 43000 | 43050 | 43100 | 43000 | 3514 |
| 272 | 20240613 | 143600 | 109170399950 | 43050 | 43000 | 43100 | 42950 | 3681 |
| 273 | 20240613 | 143500 | 109011906750 | 42950 | 42950 | 43000 | 42750 | 2510 |
| 274 | 20240613 | 143400 | 108904158500 | 42950 | 42750 | 42950 | 42750 | 9473 |
| 275 | 20240613 | 143300 | 108498116950 | 42750 | 42850 | 42900 | 42750 | 4308 |
| 276 | 20240613 | 143200 | 108313660600 | 42800 | 42800 | 42850 | 42750 | 3965 |
| 277 | 20240613 | 143100 | 108144023400 | 42800 | 42750 | 42850 | 42600 | 14210 |
| 278 | 20240613 | 143000 | 107536809100 | 42800 | 43050 | 43050 | 42750 | 20218 |
| 279 | 20240613 | 142900 | 106670227400 | 43000 | 43000 | 43050 | 42950 | 4134 |
| 280 | 20240613 | 142800 | 106492463450 | 43050 | 43000 | 43100 | 43000 | 3075 |
| 281 | 20240613 | 142700 | 106360088800 | 43000 | 43000 | 43100 | 43000 | 6163 |
| 282 | 20240613 | 142600 | 106094809200 | 43000 | 42950 | 43050 | 42900 | 6335 |
| 283 | 20240613 | 142500 | 105822630250 | 43000 | 43050 | 43100 | 42950 | 10390 |
| 284 | 20240613 | 142400 | 105375838550 | 43050 | 43100 | 43100 | 43000 | 4233 |
| 285 | 20240613 | 142300 | 105193625250 | 43100 | 43150 | 43150 | 43050 | 6307 |
| 286 | 20240613 | 142200 | 104921814700 | 43150 | 43100 | 43150 | 43100 | 4455 |
| 287 | 20240613 | 142100 | 104729709850 | 43100 | 43100 | 43150 | 43050 | 6597 |
| 288 | 20240613 | 142000 | 104445434800 | 43100 | 43200 | 43250 | 43100 | 4912 |
| 289 | 20240613 | 141900 | 104233429200 | 43200 | 43300 | 43350 | 43150 | 7275 |
| 290 | 20240613 | 141800 | 103918865800 | 43300 | 43300 | 43300 | 43250 | 3707 |
| 291 | 20240613 | 141700 | 103758434800 | 43300 | 43150 | 43350 | 43150 | 6116 |
| 292 | 20240613 | 141600 | 103493810950 | 43150 | 43150 | 43200 | 43100 | 3002 |
| 293 | 20240613 | 141500 | 103364212750 | 43150 | 43200 | 43250 | 43100 | 5304 |
| 294 | 20240613 | 141400 | 103135249200 | 43200 | 43200 | 43250 | 43150 | 5062 |
| 295 | 20240613 | 141300 | 102916480100 | 43200 | 43050 | 43250 | 43050 | 8777 |
| 296 | 20240613 | 141200 | 102537749450 | 43100 | 42950 | 43100 | 42950 | 3825 |
| 297 | 20240613 | 141100 | 102373314050 | 43000 | 43150 | 43200 | 42950 | 7705 |
| 298 | 20240613 | 141000 | 102041570500 | 43150 | 43200 | 43250 | 43100 | 6806 |
| 299 | 20240613 | 140900 | 101747750050 | 43150 | 43300 | 43300 | 43150 | 7012 |
| 300 | 20240613 | 140800 | 101444699700 | 43300 | 43200 | 43300 | 43150 | 5771 |
| 301 | 20240613 | 140700 | 101195146950 | 43200 | 43050 | 43250 | 43050 | 7428 |
| 302 | 20240613 | 140600 | 100874559750 | 43100 | 43000 | 43100 | 42950 | 6735 |
| 303 | 20240613 | 140500 | 100584721000 | 43000 | 42850 | 43050 | 42850 | 10539 |
| 304 | 20240613 | 140400 | 100132094050 | 42900 | 42950 | 43000 | 42850 | 7915 |
| 305 | 20240613 | 140300 | 99792456050 | 42950 | 42900 | 43100 | 42900 | 14673 |
| 306 | 20240613 | 140200 | 99161519850 | 43000 | 43250 | 43250 | 42900 | 27525 |
| 307 | 20240613 | 140100 | 97977153850 | 43250 | 43400 | 43450 | 43200 | 11241 |
| 308 | 20240613 | 140000 | 97490398850 | 43400 | 43450 | 43450 | 43400 | 3629 |
| 309 | 20240613 | 135900 | 97332848250 | 43450 | 43350 | 43450 | 43250 | 10249 |
| 310 | 20240613 | 135800 | 96888549750 | 43350 | 43350 | 43400 | 43300 | 4748 |
| 311 | 20240613 | 135700 | 96682814850 | 43350 | 43300 | 43500 | 43250 | 12370 |
| 312 | 20240613 | 135600 | 96146220000 | 43300 | 43300 | 43350 | 43200 | 13797 |
| 313 | 20240613 | 135500 | 95549165450 | 43300 | 43200 | 43400 | 43150 | 14788 |
| 314 | 20240613 | 135400 | 94909156300 | 43200 | 43600 | 43650 | 43150 | 26093 |
| 315 | 20240613 | 135300 | 93777855950 | 43600 | 43450 | 43600 | 43400 | 8154 |
| 316 | 20240613 | 135200 | 93422934250 | 43450 | 43350 | 43550 | 43250 | 21992 |
| 317 | 20240613 | 135100 | 92468244550 | 43250 | 43600 | 43650 | 43250 | 28344 |
| 318 | 20240613 | 135000 | 91236957400 | 43650 | 43800 | 43800 | 43650 | 19472 |
| 319 | 20240613 | 134900 | 90385592550 | 43800 | 43900 | 44000 | 43750 | 36258 |
| 320 | 20240613 | 134800 | 88794191850 | 43900 | 43500 | 43900 | 43500 | 30488 |
| 321 | 20240613 | 134700 | 87460032900 | 43550 | 43600 | 43700 | 43450 | 30989 |
| 322 | 20240613 | 134600 | 86110126950 | 43600 | 43750 | 43800 | 43500 | 33831 |
| 323 | 20240613 | 134500 | 84634992500 | 43700 | 43950 | 44000 | 43550 | 51524 |
| 324 | 20240613 | 134400 | 82380855250 | 43950 | 44150 | 44300 | 43850 | 70297 |
| 325 | 20240613 | 134300 | 79279261550 | 44200 | 44100 | 44200 | 44050 | 50401 |
| 326 | 20240613 | 134200 | 77055679150 | 44100 | 44000 | 44250 | 43750 | 117643 |
| 327 | 20240613 | 134100 | 71872521100 | 44000 | 43700 | 44050 | 43650 | 118728 |
| 328 | 20240613 | 134000 | 66660562250 | 43700 | 43250 | 43700 | 43200 | 91303 |
| 329 | 20240613 | 133900 | 62692043500 | 43250 | 43100 | 43250 | 43050 | 30682 |
| 330 | 20240613 | 133800 | 61367334400 | 43100 | 42850 | 43100 | 42850 | 10206 |
| 331 | 20240613 | 133700 | 60928756800 | 42900 | 43150 | 43150 | 42850 | 22870 |
| 332 | 20240613 | 133600 | 59945804850 | 43100 | 43150 | 43150 | 43050 | 8137 |
| 333 | 20240613 | 133500 | 59595123850 | 43100 | 43000 | 43150 | 43000 | 9863 |
| 334 | 20240613 | 133400 | 59170195050 | 43050 | 43050 | 43050 | 43000 | 6885 |
| 335 | 20240613 | 133300 | 58873819450 | 43050 | 43100 | 43150 | 43000 | 18600 |
| 336 | 20240613 | 133200 | 58072523250 | 43050 | 43050 | 43100 | 42950 | 14737 |
| 337 | 20240613 | 133100 | 57438090300 | 43000 | 43000 | 43200 | 42950 | 54590 |
| 338 | 20240613 | 133000 | 55088410000 | 42950 | 42900 | 43000 | 42850 | 11659 |
| 339 | 20240613 | 132900 | 54587445650 | 42900 | 42900 | 43000 | 42850 | 14881 |
| 340 | 20240613 | 132800 | 53948598950 | 42950 | 43000 | 43000 | 42900 | 13404 |
| 341 | 20240613 | 132700 | 53372740850 | 43000 | 43000 | 43000 | 42900 | 14021 |
| 342 | 20240613 | 132600 | 52770412250 | 42950 | 42850 | 43000 | 42750 | 27980 |
| 343 | 20240613 | 132500 | 51570223800 | 42800 | 42700 | 42900 | 42700 | 21897 |
| 344 | 20240613 | 132400 | 50632873000 | 42700 | 42700 | 42750 | 42650 | 9102 |
| 345 | 20240613 | 132300 | 50244187450 | 42700 | 42700 | 42700 | 42600 | 4482 |
| 346 | 20240613 | 132200 | 50053003650 | 42700 | 42650 | 42700 | 42600 | 5213 |
| 347 | 20240613 | 132100 | 49830762250 | 42650 | 42700 | 42700 | 42600 | 5013 |
| 348 | 20240613 | 132000 | 49616961700 | 42700 | 42650 | 42750 | 42600 | 6635 |
| 349 | 20240613 | 131900 | 49333875250 | 42650 | 42700 | 42750 | 42550 | 10656 |
| 350 | 20240613 | 131800 | 48879603900 | 42700 | 42800 | 42800 | 42650 | 18469 |
| 351 | 20240613 | 131700 | 48090395700 | 42800 | 42700 | 42800 | 42650 | 17716 |
| 352 | 20240613 | 131600 | 47333636600 | 42700 | 42600 | 42700 | 42550 | 12245 |
| 353 | 20240613 | 131500 | 46811424900 | 42550 | 42600 | 42650 | 42500 | 8053 |
| 354 | 20240613 | 131400 | 46468557450 | 42600 | 42500 | 42650 | 42450 | 32752 |
| 355 | 20240613 | 131300 | 45075776550 | 42450 | 42500 | 42500 | 42450 | 1411 |
| 356 | 20240613 | 131200 | 45015851700 | 42500 | 42450 | 42500 | 42400 | 2402 |
| 357 | 20240613 | 131100 | 44913874800 | 42400 | 42450 | 42450 | 42400 | 3030 |
| 358 | 20240613 | 131000 | 44785259600 | 42450 | 42450 | 42500 | 42450 | 3464 |
| 359 | 20240613 | 130900 | 44638198550 | 42450 | 42500 | 42500 | 42450 | 3518 |
| 360 | 20240613 | 130800 | 44488804300 | 42500 | 42450 | 42500 | 42450 | 916 |
| 361 | 20240613 | 130700 | 44449902400 | 42450 | 42450 | 42500 | 42400 | 2822 |
| 362 | 20240613 | 130600 | 44330104050 | 42450 | 42500 | 42500 | 42450 | 6188 |
| 363 | 20240613 | 130500 | 44067364700 | 42450 | 42350 | 42500 | 42350 | 16752 |
| 364 | 20240613 | 130400 | 43356671050 | 42400 | 42350 | 42400 | 42350 | 1357 |
| 365 | 20240613 | 130300 | 43299156550 | 42350 | 42300 | 42400 | 42300 | 12050 |
| 366 | 20240613 | 130200 | 42788823500 | 42300 | 42300 | 42350 | 42300 | 1388 |
| 367 | 20240613 | 130100 | 42730104650 | 42300 | 42250 | 42350 | 42250 | 4150 |
| 368 | 20240613 | 130000 | 42554541300 | 42300 | 42250 | 42300 | 42250 | 875 |
| 369 | 20240613 | 125900 | 42517545500 | 42250 | 42300 | 42350 | 42250 | 1244 |
| 370 | 20240613 | 125800 | 42464931850 | 42300 | 42300 | 42350 | 42300 | 2280 |
| 371 | 20240613 | 125700 | 42368485050 | 42350 | 42300 | 42350 | 42300 | 1702 |
| 372 | 20240613 | 125600 | 42296463950 | 42350 | 42250 | 42350 | 42200 | 21207 |
| 373 | 20240613 | 125500 | 41399783500 | 42200 | 42250 | 42250 | 42200 | 593 |
| 374 | 20240613 | 125400 | 41374748150 | 42250 | 42250 | 42250 | 42200 | 862 |
| 375 | 20240613 | 125300 | 41338370550 | 42250 | 42150 | 42250 | 42150 | 3008 |
| 376 | 20240613 | 125200 | 41211474600 | 42150 | 42200 | 42200 | 42150 | 924 |
| 377 | 20240613 | 125100 | 41172502450 | 42150 | 42200 | 42200 | 42150 | 832 |
| 378 | 20240613 | 125000 | 41137410150 | 42150 | 42200 | 42250 | 42150 | 1778 |
| 379 | 20240613 | 124900 | 41062380450 | 42200 | 42200 | 42250 | 42150 | 1709 |
| 380 | 20240613 | 124800 | 40990252950 | 42200 | 42200 | 42200 | 42150 | 5479 |
| 381 | 20240613 | 124700 | 40759114150 | 42150 | 42150 | 42200 | 42150 | 521 |
| 382 | 20240613 | 124600 | 40737142650 | 42200 | 42100 | 42200 | 42100 | 3599 |
| 383 | 20240613 | 124500 | 40585476200 | 42100 | 42050 | 42100 | 42000 | 2928 |
| 384 | 20240613 | 124400 | 40462332350 | 42000 | 42000 | 42100 | 41950 | 4969 |
| 385 | 20240613 | 124300 | 40253655550 | 42000 | 42000 | 42000 | 41950 | 1025 |
| 386 | 20240613 | 124200 | 40210654150 | 41950 | 42000 | 42000 | 41950 | 2098 |
| 387 | 20240613 | 124100 | 40122633100 | 42000 | 41950 | 42000 | 41950 | 2260 |
| 388 | 20240613 | 124000 | 40027742550 | 42000 | 42000 | 42100 | 41950 | 3129 |
| 389 | 20240613 | 123900 | 39896274200 | 42000 | 42050 | 42100 | 42000 | 1797 |
| 390 | 20240613 | 123800 | 39820717300 | 42100 | 42100 | 42150 | 42050 | 985 |
| 391 | 20240613 | 123700 | 39779248700 | 42100 | 42100 | 42200 | 42100 | 1402 |
| 392 | 20240613 | 123600 | 39720194400 | 42150 | 42100 | 42150 | 42050 | 1081 |
| 393 | 20240613 | 123500 | 39674707350 | 42100 | 42150 | 42200 | 42100 | 1974 |
| 394 | 20240613 | 123400 | 39591511550 | 42150 | 42200 | 42250 | 42150 | 984 |
| 395 | 20240613 | 123300 | 39549991100 | 42250 | 42150 | 42250 | 42150 | 1018 |
| 396 | 20240613 | 123200 | 39507023700 | 42200 | 42150 | 42200 | 42150 | 4131 |
| 397 | 20240613 | 123100 | 39332805650 | 42100 | 42100 | 42150 | 42100 | 1442 |
| 398 | 20240613 | 123000 | 39272031800 | 42100 | 42100 | 42150 | 42100 | 738 |
| 399 | 20240613 | 122900 | 39240958700 | 42100 | 42100 | 42150 | 42050 | 1141 |
| 400 | 20240613 | 122800 | 39192923200 | 42100 | 42050 | 42100 | 42050 | 788 |
| 401 | 20240613 | 122700 | 39159768650 | 42050 | 42050 | 42100 | 42000 | 1567 |
| 402 | 20240613 | 122600 | 39093881950 | 42050 | 42000 | 42100 | 42000 | 996 |
| 403 | 20240613 | 122500 | 39051996600 | 42000 | 42050 | 42050 | 42000 | 855 |
| 404 | 20240613 | 122400 | 39016066250 | 42050 | 42050 | 42100 | 42000 | 974 |
| 405 | 20240613 | 122300 | 38975142900 | 42050 | 42100 | 42150 | 42050 | 754 |
| 406 | 20240613 | 122200 | 38943429950 | 42150 | 42100 | 42200 | 42050 | 1120 |
| 407 | 20240613 | 122100 | 38896265750 | 42100 | 42100 | 42100 | 42050 | 1361 |
| 408 | 20240613 | 122000 | 38839025200 | 42050 | 42000 | 42050 | 41950 | 1573 |
| 409 | 20240613 | 121900 | 38772935200 | 42050 | 42050 | 42100 | 42000 | 2431 |
| 410 | 20240613 | 121800 | 38670761500 | 42050 | 42100 | 42100 | 42050 | 2799 |
| 411 | 20240613 | 121700 | 38553004900 | 42100 | 42200 | 42200 | 42100 | 1745 |
| 412 | 20240613 | 121600 | 38479454150 | 42200 | 42250 | 42250 | 42150 | 1910 |
| 413 | 20240613 | 121500 | 38398836100 | 42250 | 42200 | 42300 | 42200 | 3444 |
| 414 | 20240613 | 121400 | 38253329300 | 42200 | 42200 | 42250 | 42200 | 1774 |
| 415 | 20240613 | 121300 | 38178385450 | 42250 | 42200 | 42250 | 42150 | 8614 |
| 416 | 20240613 | 121200 | 37814827450 | 42150 | 42100 | 42200 | 42100 | 2403 |
| 417 | 20240613 | 121100 | 37713538550 | 42150 | 42100 | 42150 | 42100 | 782 |
| 418 | 20240613 | 121000 | 37680608250 | 42100 | 42150 | 42200 | 42050 | 5294 |
| 419 | 20240613 | 120900 | 37457661100 | 42150 | 42150 | 42200 | 42150 | 481 |
| 420 | 20240613 | 120800 | 37437384900 | 42150 | 42150 | 42200 | 42150 | 956 |
| 421 | 20240613 | 120700 | 37397088550 | 42200 | 42150 | 42200 | 42150 | 1336 |
| 422 | 20240613 | 120600 | 37340764900 | 42150 | 42200 | 42200 | 42150 | 1358 |
| 423 | 20240613 | 120500 | 37283524350 | 42150 | 42150 | 42200 | 42150 | 2594 |
| 424 | 20240613 | 120400 | 37174122350 | 42150 | 42150 | 42200 | 42150 | 649 |
| 425 | 20240613 | 120300 | 37146760950 | 42150 | 42150 | 42200 | 42150 | 1389 |
| 426 | 20240613 | 120200 | 37088211300 | 42200 | 42200 | 42200 | 42150 | 1468 |
| 427 | 20240613 | 120100 | 37026317050 | 42150 | 42150 | 42200 | 42150 | 2187 |
| 428 | 20240613 | 120000 | 36934106150 | 42150 | 42100 | 42200 | 42100 | 2828 |
| 429 | 20240613 | 115900 | 36814902350 | 42200 | 42150 | 42200 | 42100 | 2635 |
| 430 | 20240613 | 115800 | 36703846100 | 42150 | 42100 | 42200 | 42100 | 4410 |
| 431 | 20240613 | 115700 | 36518023700 | 42100 | 42100 | 42150 | 42100 | 540 |
| 432 | 20240613 | 115600 | 36495269450 | 42100 | 42000 | 42150 | 42000 | 5191 |
| 433 | 20240613 | 115500 | 36276798100 | 42050 | 42000 | 42050 | 42000 | 1890 |
| 434 | 20240613 | 115400 | 36197374850 | 42000 | 41950 | 42050 | 41900 | 2117 |
| 435 | 20240613 | 115300 | 36108487050 | 41900 | 41950 | 41950 | 41900 | 826 |
| 436 | 20240613 | 115200 | 36073845700 | 41950 | 41900 | 41950 | 41900 | 354 |
| 437 | 20240613 | 115100 | 36059006400 | 41900 | 41850 | 41950 | 41850 | 1369 |
| 438 | 20240613 | 115000 | 36001679100 | 41900 | 41900 | 41950 | 41850 | 2741 |
| 439 | 20240613 | 114900 | 35886879400 | 41900 | 41950 | 41950 | 41900 | 357 |
| 440 | 20240613 | 114800 | 35871904700 | 42000 | 41900 | 42000 | 41900 | 420 |
| 441 | 20240613 | 114700 | 35854274700 | 42050 | 41950 | 42050 | 41850 | 5195 |
| 442 | 20240613 | 114600 | 35636303550 | 41950 | 41900 | 41950 | 41900 | 1243 |
| 443 | 20240613 | 114500 | 35584208750 | 41950 | 41950 | 42000 | 41900 | 1904 |
| 444 | 20240613 | 114400 | 35504380450 | 42000 | 41950 | 42050 | 41950 | 6108 |
| 445 | 20240613 | 114300 | 35247842400 | 41950 | 41950 | 41950 | 41950 | 2408 |
| 446 | 20240613 | 114200 | 35146826800 | 41950 | 41950 | 42000 | 41950 | 518 |
| 447 | 20240613 | 114100 | 35125093200 | 41950 | 42000 | 42000 | 41950 | 229 |
| 448 | 20240613 | 114000 | 35115485900 | 42000 | 41900 | 42000 | 41900 | 1667 |
| 449 | 20240613 | 113900 | 35045597050 | 41900 | 41850 | 41950 | 41850 | 3630 |
| 450 | 20240613 | 113800 | 34893555400 | 41850 | 41900 | 41900 | 41850 | 3141 |
| 451 | 20240613 | 113700 | 34762072800 | 41850 | 41900 | 41950 | 41850 | 3872 |
| 452 | 20240613 | 113600 | 34599841750 | 41900 | 41950 | 41950 | 41900 | 2673 |
| 453 | 20240613 | 113500 | 34487767400 | 41950 | 41950 | 42000 | 41900 | 874 |
| 454 | 20240613 | 113400 | 34451102750 | 41950 | 41900 | 41950 | 41900 | 1552 |
| 455 | 20240613 | 113300 | 34385996900 | 41950 | 42000 | 42000 | 41900 | 3025 |
| 456 | 20240613 | 113200 | 34259108900 | 42000 | 42000 | 42050 | 41950 | 3086 |
| 457 | 20240613 | 113100 | 34129493900 | 42050 | 42000 | 42050 | 42000 | 1056 |
| 458 | 20240613 | 113000 | 34085100500 | 42000 | 42000 | 42050 | 42000 | 1236 |
| 459 | 20240613 | 112900 | 34033177550 | 42000 | 42050 | 42050 | 42000 | 598 |
| 460 | 20240613 | 112800 | 34008042050 | 42100 | 42050 | 42100 | 42000 | 1487 |
| 461 | 20240613 | 112700 | 33945512650 | 42050 | 42000 | 42100 | 42000 | 2866 |
| 462 | 20240613 | 112600 | 33824999750 | 42050 | 42000 | 42050 | 42000 | 2446 |
| 463 | 20240613 | 112500 | 33722256300 | 42000 | 41950 | 42050 | 41950 | 1461 |
| 464 | 20240613 | 112400 | 33660889500 | 41950 | 41950 | 42050 | 41950 | 1442 |
| 465 | 20240613 | 112300 | 33600316650 | 42000 | 42000 | 42050 | 41950 | 3379 |
| 466 | 20240613 | 112200 | 33458381800 | 42000 | 42050 | 42100 | 41950 | 1167 |
| 467 | 20240613 | 112100 | 33409313300 | 42050 | 42050 | 42050 | 42000 | 3826 |
| 468 | 20240613 | 112000 | 33248547900 | 42000 | 42050 | 42050 | 42000 | 4026 |
| 469 | 20240613 | 111900 | 33079304250 | 42050 | 42050 | 42100 | 42050 | 1836 |
| 470 | 20240613 | 111800 | 33002024250 | 42100 | 42100 | 42100 | 42050 | 561 |
| 471 | 20240613 | 111700 | 32978418950 | 42050 | 42050 | 42150 | 42050 | 3082 |
| 472 | 20240613 | 111600 | 32848584800 | 42050 | 42050 | 42100 | 42050 | 710 |
| 473 | 20240613 | 111500 | 32818710600 | 42050 | 42050 | 42100 | 42050 | 361 |
| 474 | 20240613 | 111400 | 32803529500 | 42100 | 42000 | 42100 | 41950 | 2856 |
| 475 | 20240613 | 111300 | 32683519200 | 42000 | 42000 | 42050 | 41950 | 1886 |
| 476 | 20240613 | 111200 | 32604315950 | 42000 | 41950 | 42050 | 41950 | 1633 |
| 477 | 20240613 | 111100 | 32535737050 | 42000 | 41950 | 42000 | 41950 | 708 |
| 478 | 20240613 | 111000 | 32506019100 | 41950 | 41900 | 42000 | 41900 | 1997 |
| 479 | 20240613 | 110900 | 32422219950 | 41900 | 41850 | 41950 | 41850 | 810 |
| 480 | 20240613 | 110800 | 32388285750 | 41850 | 41850 | 41900 | 41850 | 2120 |
| 481 | 20240613 | 110700 | 32299550400 | 41850 | 41900 | 41950 | 41850 | 4970 |
| 482 | 20240613 | 110600 | 32091432700 | 41900 | 41950 | 42000 | 41900 | 568 |
| 483 | 20240613 | 110500 | 32067608150 | 41950 | 41950 | 42000 | 41900 | 1232 |
| 484 | 20240613 | 110400 | 32015948050 | 41950 | 41950 | 42000 | 41900 | 2245 |
| 485 | 20240613 | 110300 | 31921790950 | 41950 | 42000 | 42000 | 41950 | 2997 |
| 486 | 20240613 | 110200 | 31795981500 | 42000 | 42000 | 42050 | 42000 | 3357 |
| 487 | 20240613 | 110100 | 31654941750 | 42000 | 42000 | 42050 | 41950 | 6018 |
| 488 | 20240613 | 110000 | 31402175450 | 42050 | 42050 | 42100 | 42000 | 6048 |
| 489 | 20240613 | 105900 | 31147895850 | 42050 | 42100 | 42150 | 42050 | 8413 |
| 490 | 20240613 | 105800 | 30793970250 | 42100 | 42150 | 42200 | 42100 | 1769 |
| 491 | 20240613 | 105700 | 30719419300 | 42150 | 42200 | 42200 | 42100 | 3426 |
| 492 | 20240613 | 105600 | 30574984900 | 42250 | 42200 | 42250 | 42200 | 2961 |
| 493 | 20240613 | 105500 | 30450011950 | 42250 | 42250 | 42250 | 42200 | 1117 |
| 494 | 20240613 | 105400 | 30402834250 | 42200 | 42250 | 42300 | 42200 | 4804 |
| 495 | 20240613 | 105300 | 30199847300 | 42300 | 42300 | 42300 | 42250 | 1038 |
| 496 | 20240613 | 105200 | 30155961600 | 42300 | 42300 | 42350 | 42250 | 1972 |
| 497 | 20240613 | 105100 | 30072534950 | 42350 | 42300 | 42350 | 42300 | 1950 |
| 498 | 20240613 | 105000 | 29990041200 | 42300 | 42350 | 42400 | 42300 | 5717 |
| 499 | 20240613 | 104900 | 29747951700 | 42350 | 42150 | 42400 | 42150 | 17451 |
| 500 | 20240613 | 104800 | 29009605700 | 42200 | 42200 | 42250 | 42150 | 1874 |
| 501 | 20240613 | 104700 | 28930524000 | 42200 | 42200 | 42250 | 42150 | 2315 |
| 502 | 20240613 | 104600 | 28832820900 | 42200 | 42150 | 42250 | 42100 | 3953 |
| 503 | 20240613 | 104500 | 28666143850 | 42150 | 42050 | 42150 | 42050 | 4565 |
| 504 | 20240613 | 104400 | 28474032650 | 42100 | 42050 | 42100 | 42000 | 4085 |
| 505 | 20240613 | 104300 | 28302235250 | 42050 | 42100 | 42150 | 42050 | 4989 |
| 506 | 20240613 | 104200 | 28092234500 | 42150 | 42150 | 42200 | 42100 | 2641 |
| 507 | 20240613 | 104100 | 27980910800 | 42200 | 42200 | 42250 | 42100 | 2985 |
| 508 | 20240613 | 104000 | 27854977700 | 42200 | 42100 | 42200 | 42050 | 6856 |
| 509 | 20240613 | 103900 | 27566147650 | 42150 | 42250 | 42250 | 42100 | 13592 |
| 510 | 20240613 | 103800 | 26993167000 | 42250 | 42250 | 42300 | 42200 | 3549 |
| 511 | 20240613 | 103700 | 26843170800 | 42300 | 42300 | 42350 | 42250 | 7336 |
| 512 | 20240613 | 103600 | 26532878000 | 42300 | 42250 | 42350 | 42250 | 4713 |
| 513 | 20240613 | 103500 | 26333542500 | 42300 | 42250 | 42300 | 42200 | 1210 |
| 514 | 20240613 | 103400 | 26282417900 | 42200 | 42300 | 42350 | 42200 | 4371 |
| 515 | 20240613 | 103300 | 26097569600 | 42300 | 42350 | 42350 | 42300 | 1946 |
| 516 | 20240613 | 103200 | 26015197700 | 42300 | 42250 | 42350 | 42200 | 12141 |
| 517 | 20240613 | 103100 | 25501686000 | 42250 | 42300 | 42300 | 42250 | 3691 |
| 518 | 20240613 | 103000 | 25345709800 | 42300 | 42200 | 42300 | 42200 | 8792 |
| 519 | 20240613 | 102900 | 24974111850 | 42150 | 42200 | 42200 | 42100 | 2621 |
| 520 | 20240613 | 102800 | 24863598650 | 42200 | 42150 | 42250 | 42150 | 4957 |
| 521 | 20240613 | 102700 | 24654452250 | 42200 | 42200 | 42200 | 42100 | 6465 |
| 522 | 20240613 | 102600 | 24381788800 | 42250 | 42250 | 42300 | 42200 | 6937 |
| 523 | 20240613 | 102500 | 24088754650 | 42300 | 42300 | 42350 | 42100 | 27139 |
| 524 | 20240613 | 102400 | 22941685300 | 42350 | 42350 | 42400 | 42300 | 13253 |
| 525 | 20240613 | 102300 | 22380328100 | 42300 | 42150 | 42300 | 42150 | 15440 |
| 526 | 20240613 | 102200 | 21727892450 | 42150 | 42150 | 42200 | 42100 | 9288 |
| 527 | 20240613 | 102100 | 21336535600 | 42150 | 42100 | 42150 | 42100 | 4659 |
| 528 | 20240613 | 102000 | 21140174200 | 42100 | 42100 | 42200 | 42050 | 18478 |
| 529 | 20240613 | 101900 | 20361783850 | 42050 | 42100 | 42100 | 42050 | 4059 |
| 530 | 20240613 | 101800 | 20190985800 | 42100 | 41950 | 42100 | 41950 | 15071 |
| 531 | 20240613 | 101700 | 19557886550 | 41950 | 41950 | 42000 | 41950 | 4257 |
| 532 | 20240613 | 101600 | 19379285650 | 41950 | 41950 | 42000 | 41950 | 2583 |
| 533 | 20240613 | 101500 | 19270862700 | 41950 | 41850 | 42000 | 41850 | 4087 |
| 534 | 20240613 | 101400 | 19099562800 | 41850 | 41850 | 41900 | 41800 | 2069 |
| 535 | 20240613 | 101300 | 19013017000 | 41850 | 41950 | 42000 | 41800 | 4634 |
| 536 | 20240613 | 101200 | 18818660850 | 41950 | 41850 | 42000 | 41850 | 9471 |
| 537 | 20240613 | 101100 | 18421712550 | 41800 | 41800 | 41850 | 41800 | 2469 |
| 538 | 20240613 | 101000 | 18318460050 | 41800 | 41750 | 41850 | 41700 | 5151 |
| 539 | 20240613 | 100900 | 18103349250 | 41750 | 41700 | 41800 | 41700 | 3754 |
| 540 | 20240613 | 100800 | 17946576750 | 41700 | 41750 | 41750 | 41700 | 2199 |
| 541 | 20240613 | 100700 | 17854833800 | 41750 | 41700 | 41800 | 41700 | 1475 |
| 542 | 20240613 | 100600 | 17793266650 | 41700 | 41850 | 41850 | 41700 | 2591 |
| 543 | 20240613 | 100500 | 17684987900 | 41850 | 41700 | 41850 | 41700 | 3063 |
| 544 | 20240613 | 100400 | 17557100150 | 41650 | 41600 | 41700 | 41550 | 5505 |
| 545 | 20240613 | 100300 | 17327885800 | 41650 | 41650 | 41700 | 41600 | 2370 |
| 546 | 20240613 | 100200 | 17229207550 | 41650 | 41750 | 41750 | 41650 | 2799 |
| 547 | 20240613 | 100100 | 17112546900 | 41700 | 41850 | 41850 | 41700 | 4494 |
| 548 | 20240613 | 100000 | 16924814700 | 41850 | 41950 | 41950 | 41850 | 6685 |
| 549 | 20240613 | 095900 | 16644702950 | 41950 | 41950 | 42100 | 41850 | 24894 |
| 550 | 20240613 | 095800 | 15599592500 | 41950 | 41800 | 42000 | 41800 | 16474 |
| 551 | 20240613 | 095700 | 14909195900 | 41800 | 41600 | 41850 | 41600 | 10685 |
| 552 | 20240613 | 095600 | 14462965500 | 41650 | 41600 | 41650 | 41550 | 2582 |
| 553 | 20240613 | 095500 | 14355566050 | 41650 | 41600 | 41650 | 41550 | 2303 |
| 554 | 20240613 | 095400 | 14259777750 | 41550 | 41700 | 41750 | 41550 | 13390 |
| 555 | 20240613 | 095300 | 13701556200 | 41700 | 41500 | 41700 | 41500 | 7362 |
| 556 | 20240613 | 095200 | 13395079550 | 41550 | 41450 | 41550 | 41400 | 10036 |
| 557 | 20240613 | 095100 | 12978741200 | 41450 | 41350 | 41450 | 41350 | 2277 |
| 558 | 20240613 | 095000 | 12884456750 | 41350 | 41350 | 41400 | 41300 | 1382 |
| 559 | 20240613 | 094900 | 12827279650 | 41350 | 41550 | 41550 | 41350 | 5710 |
| 560 | 20240613 | 094800 | 12590640400 | 41500 | 41450 | 41550 | 41400 | 7799 |
| 561 | 20240613 | 094700 | 12267118700 | 41450 | 41350 | 41450 | 41300 | 3638 |
| 562 | 20240613 | 094600 | 12116519200 | 41350 | 41300 | 41350 | 41300 | 1545 |
| 563 | 20240613 | 094500 | 12052682550 | 41250 | 41250 | 41400 | 41250 | 6059 |
| 564 | 20240613 | 094400 | 11802356600 | 41250 | 41150 | 41250 | 41100 | 5062 |
| 565 | 20240613 | 094300 | 11594017300 | 41150 | 41150 | 41150 | 41050 | 2154 |
| 566 | 20240613 | 094200 | 11505477350 | 41100 | 41150 | 41150 | 41100 | 1272 |
| 567 | 20240613 | 094100 | 11453194300 | 41100 | 41150 | 41150 | 41100 | 2650 |
| 568 | 20240613 | 094000 | 11344230900 | 41150 | 41000 | 41150 | 41000 | 1499 |
| 569 | 20240613 | 093900 | 11282654050 | 41000 | 41100 | 41200 | 41000 | 2270 |
| 570 | 20240613 | 093800 | 11189350000 | 41100 | 41050 | 41200 | 41000 | 3689 |
| 571 | 20240613 | 093700 | 11037738250 | 41050 | 41150 | 41200 | 40950 | 9934 |
| 572 | 20240613 | 093600 | 10629904600 | 41200 | 41100 | 41200 | 41050 | 5461 |
| 573 | 20240613 | 093500 | 10405315800 | 41100 | 41100 | 41100 | 41050 | 1676 |
| 574 | 20240613 | 093400 | 10336498950 | 41100 | 41100 | 41200 | 41050 | 2924 |
| 575 | 20240613 | 093300 | 10216261000 | 41100 | 41300 | 41300 | 41100 | 6133 |
| 576 | 20240613 | 093200 | 9963497300 | 41250 | 41250 | 41300 | 41250 | 2610 |
| 577 | 20240613 | 093100 | 9855759150 | 41250 | 41200 | 41300 | 41200 | 4225 |
| 578 | 20240613 | 093000 | 9681375600 | 41200 | 41200 | 41250 | 41200 | 1355 |
| 579 | 20240613 | 092900 | 9625523850 | 41200 | 41250 | 41300 | 41150 | 4359 |
| 580 | 20240613 | 092800 | 9445774900 | 41250 | 41250 | 41250 | 41150 | 2597 |
| 581 | 20240613 | 092700 | 9338788700 | 41250 | 41050 | 41250 | 41050 | 3508 |
| 582 | 20240613 | 092600 | 9194430550 | 41100 | 41100 | 41100 | 41000 | 4074 |
| 583 | 20240613 | 092500 | 9027222100 | 41100 | 41050 | 41100 | 41000 | 3326 |
| 584 | 20240613 | 092400 | 8890626450 | 41100 | 41050 | 41150 | 41000 | 3506 |
| 585 | 20240613 | 092300 | 8746597200 | 41100 | 40950 | 41100 | 40900 | 4242 |
| 586 | 20240613 | 092200 | 8572578600 | 40950 | 41000 | 41000 | 40850 | 2859 |
| 587 | 20240613 | 092100 | 8455532250 | 40950 | 40950 | 41000 | 40800 | 4645 |
| 588 | 20240613 | 092000 | 8265499950 | 40900 | 40750 | 40900 | 40700 | 10290 |
| 589 | 20240613 | 091900 | 7845861550 | 40750 | 41050 | 41050 | 40700 | 13457 |
| 590 | 20240613 | 091800 | 7295888250 | 41050 | 40900 | 41150 | 40900 | 5453 |
| 591 | 20240613 | 091700 | 7072132700 | 40900 | 40850 | 41000 | 40800 | 5340 |
| 592 | 20240613 | 091600 | 6853726450 | 40850 | 41350 | 41350 | 40750 | 23271 |
| 593 | 20240613 | 091500 | 5900029150 | 41200 | 41350 | 41400 | 41200 | 3228 |
| 594 | 20240613 | 091400 | 5766759000 | 41350 | 41350 | 41450 | 41250 | 3485 |
| 595 | 20240613 | 091300 | 5622608200 | 41350 | 41150 | 41350 | 41150 | 5815 |
| 596 | 20240613 | 091200 | 5382730450 | 41150 | 41250 | 41250 | 41050 | 8095 |
| 597 | 20240613 | 091100 | 5049913250 | 41200 | 41150 | 41300 | 41100 | 5841 |
| 598 | 20240613 | 091000 | 4809212400 | 41150 | 41300 | 41350 | 41150 | 8184 |
| 599 | 20240613 | 090900 | 4471887100 | 41300 | 41350 | 41450 | 41250 | 7594 |
| 600 | 20240613 | 090800 | 4158155150 | 41350 | 41400 | 41500 | 41300 | 7598 |
| 601 | 20240613 | 090700 | 3843350850 | 41350 | 41400 | 41400 | 41350 | 3009 |
| 602 | 20240613 | 090600 | 3718877900 | 41400 | 41200 | 41400 | 41150 | 7352 |
| 603 | 20240613 | 090500 | 3415788050 | 41200 | 41350 | 41400 | 41200 | 7798 |
| 604 | 20240613 | 090400 | 3094053250 | 41400 | 41500 | 41500 | 41250 | 8279 |
| 605 | 20240613 | 090300 | 2751787950 | 41500 | 41350 | 41600 | 41300 | 5940 |
| 606 | 20240613 | 090200 | 2505672250 | 41350 | 41600 | 41600 | 41250 | 11799 |
| 607 | 20240613 | 090100 | 2017951450 | 41650 | 41700 | 41700 | 41350 | 13134 |
| 608 | 20240613 | 090000 | 1472522100 | 41600 | 41900 | 42000 | 41350 | 35254 |