31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 183200 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 6218 |
| 3 | 20240612 | 183100 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 4 | 20240612 | 183000 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 5 | 20240612 | 182900 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 6 | 20240612 | 182800 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 7 | 20240612 | 182700 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 8 | 20240612 | 182600 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 9 | 20240612 | 182500 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 10 | 20240612 | 182400 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 11 | 20240612 | 182300 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 12 | 20240612 | 182200 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 13 | 20240612 | 182100 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 14 | 20240612 | 182000 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 15 | 20240612 | 181900 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 16 | 20240612 | 181800 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 17 | 20240612 | 181700 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 18 | 20240612 | 181600 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 19 | 20240612 | 181500 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 20 | 20240612 | 181400 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 21 | 20240612 | 181300 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 22 | 20240612 | 181200 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 23 | 20240612 | 181100 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 24 | 20240612 | 181000 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 25 | 20240612 | 180900 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 26 | 20240612 | 180800 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 27 | 20240612 | 180700 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 28 | 20240612 | 180600 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 29 | 20240612 | 180500 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 30 | 20240612 | 180400 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 31 | 20240612 | 180300 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 32 | 20240612 | 180200 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 6218 |
| 33 | 20240612 | 180100 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 34 | 20240612 | 180000 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 35 | 20240612 | 175900 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 36 | 20240612 | 175800 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 37 | 20240612 | 175700 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 38 | 20240612 | 175600 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 39 | 20240612 | 175500 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 40 | 20240612 | 175400 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 41 | 20240612 | 175300 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 42 | 20240612 | 175200 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 43 | 20240612 | 175100 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 44 | 20240612 | 175000 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 45 | 20240612 | 174900 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 46 | 20240612 | 174800 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 47 | 20240612 | 174700 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 48 | 20240612 | 174600 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 49 | 20240612 | 174500 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 50 | 20240612 | 174400 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 51 | 20240612 | 174300 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 52 | 20240612 | 174200 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 53 | 20240612 | 174100 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 54 | 20240612 | 174000 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 55 | 20240612 | 173900 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 56 | 20240612 | 173800 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 57 | 20240612 | 173700 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 58 | 20240612 | 173600 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 59 | 20240612 | 173500 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 60 | 20240612 | 173400 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 61 | 20240612 | 173300 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 62 | 20240612 | 173200 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 6218 |
| 63 | 20240612 | 173100 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 64 | 20240612 | 173000 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 65 | 20240612 | 172900 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 66 | 20240612 | 172800 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 67 | 20240612 | 172700 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 68 | 20240612 | 172600 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 69 | 20240612 | 172500 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 70 | 20240612 | 172400 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 71 | 20240612 | 172300 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 72 | 20240612 | 172200 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 73 | 20240612 | 172100 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 74 | 20240612 | 172000 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 75 | 20240612 | 171900 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 76 | 20240612 | 171800 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 77 | 20240612 | 171700 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 78 | 20240612 | 171600 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 79 | 20240612 | 171500 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 80 | 20240612 | 171400 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 81 | 20240612 | 171300 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 82 | 20240612 | 171200 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 83 | 20240612 | 171100 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 84 | 20240612 | 171000 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 85 | 20240612 | 170900 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 86 | 20240612 | 170800 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 87 | 20240612 | 170700 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 88 | 20240612 | 170600 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 89 | 20240612 | 170500 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 90 | 20240612 | 170400 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 91 | 20240612 | 170300 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 92 | 20240612 | 170200 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 6218 |
| 93 | 20240612 | 170100 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 94 | 20240612 | 170000 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 95 | 20240612 | 165900 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 96 | 20240612 | 165800 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 97 | 20240612 | 165700 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 98 | 20240612 | 165600 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 99 | 20240612 | 165500 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 100 | 20240612 | 165400 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 101 | 20240612 | 165300 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 102 | 20240612 | 165200 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 103 | 20240612 | 165100 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 104 | 20240612 | 165000 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 105 | 20240612 | 164900 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 106 | 20240612 | 164800 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 107 | 20240612 | 164700 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 108 | 20240612 | 164600 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 109 | 20240612 | 164500 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 110 | 20240612 | 164400 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 111 | 20240612 | 164300 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 112 | 20240612 | 164200 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 113 | 20240612 | 164100 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 114 | 20240612 | 164000 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 115 | 20240612 | 163900 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 116 | 20240612 | 163800 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 117 | 20240612 | 163700 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 118 | 20240612 | 163600 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 119 | 20240612 | 163500 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 120 | 20240612 | 163400 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 121 | 20240612 | 163300 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 122 | 20240612 | 163200 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 6218 |
| 123 | 20240612 | 163100 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 124 | 20240612 | 163000 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 125 | 20240612 | 162900 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 126 | 20240612 | 162800 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 127 | 20240612 | 162700 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 128 | 20240612 | 162600 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 129 | 20240612 | 162500 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 130 | 20240612 | 162400 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 131 | 20240612 | 162300 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 132 | 20240612 | 162200 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 133 | 20240612 | 162100 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 134 | 20240612 | 162000 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 135 | 20240612 | 161900 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 136 | 20240612 | 161800 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 137 | 20240612 | 161700 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 138 | 20240612 | 161600 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 139 | 20240612 | 161500 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 140 | 20240612 | 161400 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 141 | 20240612 | 161300 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 142 | 20240612 | 161200 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 143 | 20240612 | 161100 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 144 | 20240612 | 161000 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 145 | 20240612 | 160900 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 146 | 20240612 | 160800 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 147 | 20240612 | 160700 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 148 | 20240612 | 160600 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 149 | 20240612 | 160500 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 150 | 20240612 | 160400 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 151 | 20240612 | 160300 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 152 | 20240612 | 160200 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 6218 |
| 153 | 20240612 | 160100 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 154 | 20240612 | 160000 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 155 | 20240612 | 155900 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 156 | 20240612 | 155800 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 157 | 20240612 | 155700 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 158 | 20240612 | 155600 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 159 | 20240612 | 155500 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 160 | 20240612 | 155400 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 161 | 20240612 | 155300 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 162 | 20240612 | 155200 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 163 | 20240612 | 155100 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 164 | 20240612 | 155000 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 165 | 20240612 | 154900 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 166 | 20240612 | 154800 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 167 | 20240612 | 154700 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 168 | 20240612 | 154600 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 169 | 20240612 | 154500 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 170 | 20240612 | 154400 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 171 | 20240612 | 154300 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 172 | 20240612 | 154200 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 173 | 20240612 | 154100 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 174 | 20240612 | 154000 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 175 | 20240612 | 153900 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 176 | 20240612 | 153800 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 177 | 20240612 | 153700 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 178 | 20240612 | 153600 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 179 | 20240612 | 153500 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 180 | 20240612 | 153400 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 181 | 20240612 | 153300 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 182 | 20240612 | 153200 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 6218 |
| 183 | 20240612 | 153100 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 0 |
| 184 | 20240612 | 153000 | 10731903450 | 42950 | 42950 | 42950 | 42950 | 6218 |
| 185 | 20240612 | 152900 | 10464840350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 186 | 20240612 | 152800 | 10464840350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 187 | 20240612 | 152700 | 10464840350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 188 | 20240612 | 152600 | 10464840350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 189 | 20240612 | 152500 | 10464840350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 190 | 20240612 | 152400 | 10464840350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 191 | 20240612 | 152300 | 10464840350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 192 | 20240612 | 152200 | 10464840350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 193 | 20240612 | 152100 | 10464840350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 194 | 20240612 | 152000 | 10464840350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 195 | 20240612 | 151900 | 10464840350 | 42850 | 42850 | 42900 | 42800 | 950 |
| 196 | 20240612 | 151800 | 10424127250 | 42850 | 42850 | 42850 | 42800 | 744 |
| 197 | 20240612 | 151700 | 10392247950 | 42850 | 42850 | 42850 | 42800 | 480 |
| 198 | 20240612 | 151600 | 10371681650 | 42800 | 42850 | 42850 | 42800 | 1711 |
| 199 | 20240612 | 151500 | 10298373500 | 42800 | 42800 | 42850 | 42800 | 335 |
| 200 | 20240612 | 151400 | 10284029250 | 42800 | 42850 | 42850 | 42800 | 503 |
| 201 | 20240612 | 151300 | 10262483300 | 42850 | 42800 | 42850 | 42800 | 466 |
| 202 | 20240612 | 151200 | 10242527800 | 42850 | 42800 | 42850 | 42750 | 894 |
| 203 | 20240612 | 151100 | 10204259200 | 42800 | 42800 | 42800 | 42750 | 644 |
| 204 | 20240612 | 151000 | 10176704050 | 42750 | 42750 | 42800 | 42750 | 446 |
| 205 | 20240612 | 150900 | 10157631250 | 42750 | 42800 | 42800 | 42750 | 746 |
| 206 | 20240612 | 150800 | 10125716950 | 42800 | 42750 | 42800 | 42750 | 256 |
| 207 | 20240612 | 150700 | 10114767300 | 42750 | 42800 | 42800 | 42750 | 263 |
| 208 | 20240612 | 150600 | 10103518150 | 42800 | 42800 | 42800 | 42750 | 167 |
| 209 | 20240612 | 150500 | 10096374700 | 42750 | 42750 | 42800 | 42750 | 456 |
| 210 | 20240612 | 150400 | 10076879900 | 42750 | 42750 | 42800 | 42750 | 443 |
| 211 | 20240612 | 150300 | 10057939150 | 42750 | 42800 | 42800 | 42750 | 256 |
| 212 | 20240612 | 150200 | 10046986400 | 42800 | 42700 | 42850 | 42700 | 1146 |
| 213 | 20240612 | 150100 | 9997935250 | 42700 | 42750 | 42750 | 42700 | 783 |
| 214 | 20240612 | 150000 | 9964465950 | 42700 | 42800 | 42800 | 42700 | 3037 |
| 215 | 20240612 | 145900 | 9834624650 | 42800 | 42800 | 42800 | 42750 | 312 |
| 216 | 20240612 | 145800 | 9821276350 | 42800 | 42750 | 42800 | 42750 | 368 |
| 217 | 20240612 | 145700 | 9805533200 | 42750 | 42800 | 42800 | 42750 | 91 |
| 218 | 20240612 | 145600 | 9801640700 | 42750 | 42850 | 42850 | 42750 | 496 |
| 219 | 20240612 | 145500 | 9780412650 | 42800 | 42900 | 42900 | 42800 | 1487 |
| 220 | 20240612 | 145400 | 9716721500 | 42900 | 42800 | 42900 | 42750 | 2573 |
| 221 | 20240612 | 145300 | 9606552150 | 42800 | 42800 | 42800 | 42750 | 1664 |
| 222 | 20240612 | 145200 | 9535338900 | 42800 | 42850 | 42850 | 42750 | 2192 |
| 223 | 20240612 | 145100 | 9441506950 | 42800 | 42750 | 42850 | 42750 | 1465 |
| 224 | 20240612 | 145000 | 9378797700 | 42750 | 42750 | 42800 | 42750 | 1127 |
| 225 | 20240612 | 144900 | 9330618300 | 42800 | 42750 | 42800 | 42750 | 435 |
| 226 | 20240612 | 144800 | 9312010650 | 42800 | 42850 | 42850 | 42800 | 433 |
| 227 | 20240612 | 144700 | 9293474600 | 42800 | 42850 | 42850 | 42800 | 361 |
| 228 | 20240612 | 144600 | 9278011950 | 42850 | 42800 | 42850 | 42750 | 551 |
| 229 | 20240612 | 144500 | 9254425150 | 42800 | 42800 | 42800 | 42750 | 423 |
| 230 | 20240612 | 144400 | 9236335250 | 42800 | 42800 | 42900 | 42750 | 1295 |
| 231 | 20240612 | 144300 | 9180893150 | 42850 | 42800 | 42850 | 42800 | 561 |
| 232 | 20240612 | 144200 | 9156858250 | 42850 | 42800 | 42850 | 42800 | 383 |
| 233 | 20240612 | 144100 | 9140452750 | 42800 | 42800 | 42850 | 42800 | 232 |
| 234 | 20240612 | 144000 | 9130517050 | 42850 | 42800 | 42850 | 42800 | 384 |
| 235 | 20240612 | 143900 | 9114066800 | 42850 | 42750 | 42850 | 42750 | 683 |
| 236 | 20240612 | 143800 | 9084836250 | 42750 | 42800 | 42800 | 42750 | 219 |
| 237 | 20240612 | 143700 | 9075468750 | 42750 | 42800 | 42800 | 42750 | 216 |
| 238 | 20240612 | 143600 | 9066228900 | 42750 | 42700 | 42800 | 42700 | 1072 |
| 239 | 20240612 | 143500 | 9020430050 | 42650 | 42700 | 42700 | 42650 | 310 |
| 240 | 20240612 | 143400 | 9007194950 | 42650 | 42700 | 42700 | 42650 | 224 |
| 241 | 20240612 | 143300 | 8997635700 | 42650 | 42600 | 42700 | 42600 | 473 |
| 242 | 20240612 | 143200 | 8977454000 | 42650 | 42750 | 42750 | 42550 | 5937 |
| 243 | 20240612 | 143100 | 8724247700 | 42700 | 42700 | 42750 | 42700 | 520 |
| 244 | 20240612 | 143000 | 8702022700 | 42750 | 42750 | 42750 | 42700 | 244 |
| 245 | 20240612 | 142900 | 8691599950 | 42700 | 42750 | 42800 | 42700 | 669 |
| 246 | 20240612 | 142800 | 8663001200 | 42750 | 42700 | 42800 | 42700 | 2267 |
| 247 | 20240612 | 142700 | 8566161500 | 42650 | 42750 | 42800 | 42650 | 3957 |
| 248 | 20240612 | 142600 | 8397111350 | 42800 | 42800 | 42800 | 42750 | 213 |
| 249 | 20240612 | 142500 | 8387998800 | 42750 | 42800 | 42800 | 42750 | 289 |
| 250 | 20240612 | 142400 | 8375635850 | 42750 | 42800 | 42800 | 42750 | 283 |
| 251 | 20240612 | 142300 | 8363531200 | 42800 | 42800 | 42800 | 42750 | 3439 |
| 252 | 20240612 | 142200 | 8216364800 | 42850 | 42800 | 42850 | 42800 | 361 |
| 253 | 20240612 | 142100 | 8200902150 | 42800 | 42800 | 42850 | 42800 | 227 |
| 254 | 20240612 | 142000 | 8191182150 | 42800 | 42800 | 42850 | 42750 | 1609 |
| 255 | 20240612 | 141900 | 8122310450 | 42850 | 42850 | 42850 | 42800 | 234 |
| 256 | 20240612 | 141800 | 8112289800 | 42850 | 42800 | 42850 | 42800 | 370 |
| 257 | 20240612 | 141700 | 8096444400 | 42850 | 42800 | 42850 | 42750 | 319 |
| 258 | 20240612 | 141600 | 8082790050 | 42750 | 42750 | 42800 | 42750 | 2049 |
| 259 | 20240612 | 141500 | 7995105550 | 42750 | 42800 | 42800 | 42750 | 186 |
| 260 | 20240612 | 141400 | 7987149550 | 42800 | 42900 | 42900 | 42750 | 2259 |
| 261 | 20240612 | 141300 | 7890383850 | 42900 | 42900 | 42900 | 42850 | 105 |
| 262 | 20240612 | 141200 | 7885880200 | 42850 | 42900 | 42900 | 42850 | 472 |
| 263 | 20240612 | 141100 | 7865642000 | 42850 | 42900 | 42900 | 42850 | 295 |
| 264 | 20240612 | 141000 | 7852992500 | 42900 | 42900 | 42950 | 42850 | 406 |
| 265 | 20240612 | 140900 | 7835578300 | 42850 | 42850 | 42900 | 42850 | 283 |
| 266 | 20240612 | 140800 | 7823443550 | 42900 | 42900 | 42900 | 42850 | 324 |
| 267 | 20240612 | 140700 | 7809545150 | 42850 | 42850 | 42900 | 42850 | 255 |
| 268 | 20240612 | 140600 | 7798612050 | 42900 | 42850 | 42900 | 42850 | 192 |
| 269 | 20240612 | 140500 | 7790381000 | 42850 | 42900 | 42900 | 42850 | 316 |
| 270 | 20240612 | 140400 | 7776830200 | 42850 | 42850 | 42900 | 42850 | 125 |
| 271 | 20240612 | 140300 | 7771469850 | 42900 | 42850 | 42900 | 42850 | 242 |
| 272 | 20240612 | 140200 | 7761094450 | 42900 | 42850 | 42900 | 42850 | 1107 |
| 273 | 20240612 | 140100 | 7713651250 | 42850 | 42850 | 42900 | 42850 | 211 |
| 274 | 20240612 | 140000 | 7704605700 | 42850 | 42900 | 42900 | 42800 | 308 |
| 275 | 20240612 | 135900 | 7691401000 | 42900 | 42900 | 42900 | 42850 | 511 |
| 276 | 20240612 | 135800 | 7669499900 | 42850 | 42850 | 42900 | 42850 | 301 |
| 277 | 20240612 | 135700 | 7656593550 | 42850 | 42850 | 42900 | 42850 | 184 |
| 278 | 20240612 | 135600 | 7648705350 | 42850 | 42850 | 42900 | 42850 | 213 |
| 279 | 20240612 | 135500 | 7639574150 | 42850 | 42850 | 42900 | 42850 | 164 |
| 280 | 20240612 | 135400 | 7632540550 | 42850 | 42850 | 42900 | 42850 | 606 |
| 281 | 20240612 | 135300 | 7606561650 | 42850 | 42900 | 42900 | 42850 | 257 |
| 282 | 20240612 | 135200 | 7595542150 | 42850 | 42900 | 42900 | 42850 | 233 |
| 283 | 20240612 | 135100 | 7585552450 | 42850 | 42900 | 42900 | 42850 | 301 |
| 284 | 20240612 | 135000 | 7572645600 | 42850 | 42900 | 42900 | 42850 | 224 |
| 285 | 20240612 | 134900 | 7563045400 | 42850 | 42900 | 42950 | 42850 | 335 |
| 286 | 20240612 | 134800 | 7548674300 | 42950 | 42900 | 42950 | 42850 | 599 |
| 287 | 20240612 | 134700 | 7522978850 | 42900 | 42900 | 42900 | 42850 | 1080 |
| 288 | 20240612 | 134600 | 7476652350 | 42900 | 42850 | 42900 | 42850 | 182 |
| 289 | 20240612 | 134500 | 7468848250 | 42850 | 42900 | 42900 | 42850 | 241 |
| 290 | 20240612 | 134400 | 7458514400 | 42900 | 42850 | 42900 | 42850 | 287 |
| 291 | 20240612 | 134300 | 7446211150 | 42850 | 42900 | 42900 | 42850 | 275 |
| 292 | 20240612 | 134200 | 7434419700 | 42900 | 42850 | 42900 | 42850 | 297 |
| 293 | 20240612 | 134100 | 7421682250 | 42850 | 42900 | 42900 | 42850 | 177 |
| 294 | 20240612 | 134000 | 7414094900 | 42900 | 42850 | 42900 | 42850 | 269 |
| 295 | 20240612 | 133900 | 7402561150 | 42900 | 42800 | 42900 | 42800 | 634 |
| 296 | 20240612 | 133800 | 7375403050 | 42850 | 42850 | 42850 | 42800 | 529 |
| 297 | 20240612 | 133700 | 7352751700 | 42850 | 42850 | 42850 | 42800 | 420 |
| 298 | 20240612 | 133600 | 7334757500 | 42800 | 42850 | 42850 | 42800 | 244 |
| 299 | 20240612 | 133500 | 7324306250 | 42850 | 42850 | 42850 | 42800 | 240 |
| 300 | 20240612 | 133400 | 7314029450 | 42850 | 42800 | 42850 | 42800 | 241 |
| 301 | 20240612 | 133300 | 7303708350 | 42850 | 42850 | 42850 | 42800 | 104 |
| 302 | 20240612 | 133200 | 7299252850 | 42850 | 42850 | 42900 | 42800 | 232 |
| 303 | 20240612 | 133100 | 7289304050 | 42800 | 42900 | 42900 | 42800 | 181 |
| 304 | 20240612 | 133000 | 7281548000 | 42850 | 42900 | 42900 | 42750 | 1135 |
| 305 | 20240612 | 132900 | 7232932750 | 42900 | 42900 | 42900 | 42850 | 279 |
| 306 | 20240612 | 132800 | 7220968900 | 42850 | 42900 | 42900 | 42850 | 323 |
| 307 | 20240612 | 132700 | 7207115750 | 42900 | 42900 | 42900 | 42850 | 223 |
| 308 | 20240612 | 132600 | 7197552850 | 42900 | 42900 | 42900 | 42850 | 179 |
| 309 | 20240612 | 132500 | 7189878300 | 42900 | 42900 | 42900 | 42850 | 375 |
| 310 | 20240612 | 132400 | 7173796950 | 42900 | 42900 | 42900 | 42850 | 122 |
| 311 | 20240612 | 132300 | 7168565000 | 42900 | 42900 | 42900 | 42850 | 289 |
| 312 | 20240612 | 132200 | 7156171500 | 42900 | 42950 | 42950 | 42850 | 1266 |
| 313 | 20240612 | 132100 | 7101908950 | 42950 | 42900 | 42950 | 42850 | 511 |
| 314 | 20240612 | 132000 | 7079991850 | 42900 | 42900 | 42900 | 42850 | 240 |
| 315 | 20240612 | 131900 | 7069701250 | 42850 | 42900 | 42900 | 42850 | 90 |
| 316 | 20240612 | 131800 | 7065842350 | 42800 | 42850 | 42900 | 42700 | 2908 |
| 317 | 20240612 | 131700 | 6941302100 | 42850 | 42900 | 42900 | 42850 | 470 |
| 318 | 20240612 | 131600 | 6921143900 | 42900 | 42900 | 42900 | 42850 | 190 |
| 319 | 20240612 | 131500 | 6912997800 | 42900 | 42850 | 42900 | 42800 | 970 |
| 320 | 20240612 | 131400 | 6871425600 | 42800 | 42850 | 42850 | 42800 | 411 |
| 321 | 20240612 | 131300 | 6853832200 | 42800 | 42850 | 42850 | 42800 | 274 |
| 322 | 20240612 | 131200 | 6842095800 | 42800 | 42850 | 42850 | 42800 | 286 |
| 323 | 20240612 | 131100 | 6829849400 | 42800 | 42850 | 42850 | 42800 | 240 |
| 324 | 20240612 | 131000 | 6819568450 | 42800 | 42850 | 42850 | 42800 | 188 |
| 325 | 20240612 | 130900 | 6811517000 | 42850 | 42900 | 42900 | 42800 | 979 |
| 326 | 20240612 | 130800 | 6769547650 | 42850 | 42900 | 42900 | 42850 | 328 |
| 327 | 20240612 | 130700 | 6755480800 | 42850 | 42900 | 42900 | 42850 | 228 |
| 328 | 20240612 | 130600 | 6745706000 | 42900 | 42900 | 42900 | 42850 | 175 |
| 329 | 20240612 | 130500 | 6738199400 | 42850 | 42900 | 42900 | 42850 | 269 |
| 330 | 20240612 | 130400 | 6726661700 | 42900 | 42850 | 42900 | 42800 | 614 |
| 331 | 20240612 | 130300 | 6700350500 | 42850 | 42850 | 42850 | 42800 | 193 |
| 332 | 20240612 | 130200 | 6692082450 | 42800 | 42800 | 42850 | 42800 | 250 |
| 333 | 20240612 | 130100 | 6681378150 | 42800 | 42800 | 42850 | 42800 | 222 |
| 334 | 20240612 | 130000 | 6671865850 | 42850 | 42850 | 42850 | 42800 | 213 |
| 335 | 20240612 | 125900 | 6662740000 | 42850 | 42800 | 42850 | 42800 | 107 |
| 336 | 20240612 | 125800 | 6658156050 | 42850 | 42800 | 42850 | 42800 | 208 |
| 337 | 20240612 | 125700 | 6649244300 | 42800 | 42850 | 42850 | 42800 | 102 |
| 338 | 20240612 | 125600 | 6644874350 | 42850 | 42750 | 42850 | 42750 | 681 |
| 339 | 20240612 | 125500 | 6615741850 | 42750 | 42850 | 42850 | 42700 | 2134 |
| 340 | 20240612 | 125400 | 6524411950 | 42850 | 42850 | 42850 | 42800 | 463 |
| 341 | 20240612 | 125300 | 6504573550 | 42850 | 42850 | 42900 | 42850 | 217 |
| 342 | 20240612 | 125200 | 6495265850 | 42850 | 42850 | 42900 | 42850 | 73 |
| 343 | 20240612 | 125100 | 6492135750 | 42850 | 42850 | 42900 | 42800 | 321 |
| 344 | 20240612 | 125000 | 6478378200 | 42850 | 42900 | 42900 | 42800 | 198 |
| 345 | 20240612 | 124900 | 6469892500 | 42850 | 42900 | 42900 | 42850 | 327 |
| 346 | 20240612 | 124800 | 6455873650 | 42900 | 42900 | 42900 | 42850 | 141 |
| 347 | 20240612 | 124700 | 6449827450 | 42900 | 42850 | 42900 | 42850 | 199 |
| 348 | 20240612 | 124600 | 6441292700 | 42900 | 42850 | 42900 | 42850 | 124 |
| 349 | 20240612 | 124500 | 6435974550 | 42850 | 42900 | 42900 | 42850 | 221 |
| 350 | 20240612 | 124400 | 6426497050 | 42850 | 42900 | 42900 | 42850 | 192 |
| 351 | 20240612 | 124300 | 6418263500 | 42850 | 42850 | 42900 | 42800 | 163 |
| 352 | 20240612 | 124200 | 6411275800 | 42850 | 42800 | 42900 | 42800 | 120 |
| 353 | 20240612 | 124100 | 6406130800 | 42850 | 42950 | 42950 | 42800 | 714 |
| 354 | 20240612 | 124000 | 6375510550 | 42900 | 42950 | 42950 | 42900 | 374 |
| 355 | 20240612 | 123900 | 6359450200 | 42950 | 42850 | 42950 | 42850 | 1918 |
| 356 | 20240612 | 123800 | 6277127750 | 42900 | 42900 | 42900 | 42850 | 160 |
| 357 | 20240612 | 123700 | 6270266150 | 42900 | 42850 | 42900 | 42850 | 209 |
| 358 | 20240612 | 123600 | 6261300650 | 42900 | 42900 | 42900 | 42800 | 426 |
| 359 | 20240612 | 123500 | 6243039850 | 42900 | 42850 | 42900 | 42850 | 157 |
| 360 | 20240612 | 123400 | 6236309950 | 42850 | 42750 | 42850 | 42750 | 1452 |
| 361 | 20240612 | 123300 | 6174157400 | 42800 | 42750 | 42800 | 42750 | 77 |
| 362 | 20240612 | 123200 | 6170862150 | 42750 | 42800 | 42800 | 42750 | 194 |
| 363 | 20240612 | 123100 | 6162561300 | 42800 | 42750 | 42800 | 42750 | 112 |
| 364 | 20240612 | 123000 | 6157769600 | 42800 | 42750 | 42800 | 42700 | 323 |
| 365 | 20240612 | 122900 | 6143960900 | 42750 | 42750 | 42750 | 42700 | 158 |
| 366 | 20240612 | 122800 | 6137207700 | 42750 | 42700 | 42750 | 42700 | 212 |
| 367 | 20240612 | 122700 | 6128151350 | 42750 | 42700 | 42750 | 42650 | 271 |
| 368 | 20240612 | 122600 | 6116582200 | 42650 | 42800 | 42800 | 42650 | 2647 |
| 369 | 20240612 | 122500 | 6003546450 | 42800 | 42750 | 42800 | 42750 | 395 |
| 370 | 20240612 | 122400 | 5986652200 | 42750 | 42800 | 42800 | 42750 | 130 |
| 371 | 20240612 | 122300 | 5981088750 | 42750 | 42800 | 42800 | 42750 | 1333 |
| 372 | 20240612 | 122200 | 5924081050 | 42800 | 42850 | 42850 | 42800 | 198 |
| 373 | 20240612 | 122100 | 5915598250 | 42800 | 42850 | 42850 | 42750 | 383 |
| 374 | 20240612 | 122000 | 5899203400 | 42850 | 42850 | 42850 | 42800 | 31 |
| 375 | 20240612 | 121900 | 5897876050 | 42850 | 42750 | 42850 | 42750 | 294 |
| 376 | 20240612 | 121800 | 5885285800 | 42800 | 42800 | 42800 | 42750 | 272 |
| 377 | 20240612 | 121700 | 5873645100 | 42800 | 42800 | 42800 | 42750 | 202 |
| 378 | 20240612 | 121600 | 5865000100 | 42800 | 42750 | 42800 | 42750 | 1313 |
| 379 | 20240612 | 121500 | 5808804100 | 42800 | 42850 | 42850 | 42750 | 904 |
| 380 | 20240612 | 121400 | 5770106450 | 42850 | 42850 | 42850 | 42800 | 236 |
| 381 | 20240612 | 121300 | 5759997900 | 42850 | 42800 | 42850 | 42800 | 270 |
| 382 | 20240612 | 121200 | 5748438400 | 42800 | 42850 | 42850 | 42800 | 139 |
| 383 | 20240612 | 121100 | 5742484750 | 42850 | 42800 | 42850 | 42800 | 123 |
| 384 | 20240612 | 121000 | 5737216300 | 42850 | 42800 | 42850 | 42800 | 181 |
| 385 | 20240612 | 120900 | 5729461050 | 42850 | 42850 | 42850 | 42800 | 185 |
| 386 | 20240612 | 120800 | 5721537250 | 42850 | 42850 | 42850 | 42800 | 263 |
| 387 | 20240612 | 120700 | 5710274000 | 42850 | 42800 | 42850 | 42750 | 451 |
| 388 | 20240612 | 120600 | 5690969200 | 42750 | 42800 | 42800 | 42750 | 122 |
| 389 | 20240612 | 120500 | 5685748250 | 42800 | 42800 | 42800 | 42750 | 260 |
| 390 | 20240612 | 120400 | 5674621800 | 42800 | 42800 | 42800 | 42750 | 86 |
| 391 | 20240612 | 120300 | 5670941150 | 42750 | 42800 | 42850 | 42750 | 549 |
| 392 | 20240612 | 120200 | 5647449550 | 42850 | 42750 | 42850 | 42750 | 181 |
| 393 | 20240612 | 120100 | 5639697750 | 42800 | 42800 | 42800 | 42750 | 172 |
| 394 | 20240612 | 120000 | 5632336750 | 42800 | 42850 | 42850 | 42750 | 233 |
| 395 | 20240612 | 115900 | 5622369500 | 42850 | 42800 | 42850 | 42700 | 830 |
| 396 | 20240612 | 115800 | 5586881150 | 42850 | 42800 | 42850 | 42750 | 187 |
| 397 | 20240612 | 115700 | 5578876650 | 42750 | 42750 | 42800 | 42750 | 112 |
| 398 | 20240612 | 115600 | 5574084100 | 42750 | 42750 | 42800 | 42700 | 286 |
| 399 | 20240612 | 115500 | 5561853400 | 42800 | 42750 | 42800 | 42750 | 83 |
| 400 | 20240612 | 115400 | 5558302400 | 42800 | 42800 | 42800 | 42750 | 492 |
| 401 | 20240612 | 115300 | 5537246200 | 42750 | 42750 | 42800 | 42700 | 104 |
| 402 | 20240612 | 115200 | 5532799300 | 42700 | 42800 | 42800 | 42700 | 484 |
| 403 | 20240612 | 115100 | 5512105450 | 42800 | 42800 | 42800 | 42750 | 111 |
| 404 | 20240612 | 115000 | 5507355950 | 42800 | 42750 | 42800 | 42750 | 230 |
| 405 | 20240612 | 114900 | 5497513300 | 42800 | 42750 | 42800 | 42700 | 80 |
| 406 | 20240612 | 114800 | 5494093750 | 42750 | 42700 | 42750 | 42700 | 281 |
| 407 | 20240612 | 114700 | 5482082750 | 42750 | 42750 | 42750 | 42700 | 266 |
| 408 | 20240612 | 114600 | 5470712400 | 42700 | 42750 | 42750 | 42700 | 125 |
| 409 | 20240612 | 114500 | 5465369550 | 42750 | 42800 | 42850 | 42750 | 269 |
| 410 | 20240612 | 114400 | 5453864650 | 42800 | 42800 | 42800 | 42750 | 229 |
| 411 | 20240612 | 114300 | 5444066750 | 42800 | 42750 | 42800 | 42750 | 230 |
| 412 | 20240612 | 114200 | 5434225250 | 42750 | 42750 | 42800 | 42750 | 179 |
| 413 | 20240612 | 114100 | 5426569750 | 42750 | 42800 | 42850 | 42750 | 932 |
| 414 | 20240612 | 114000 | 5386716050 | 42800 | 42800 | 42850 | 42750 | 165 |
| 415 | 20240612 | 113900 | 5379655100 | 42800 | 42800 | 42800 | 42750 | 191 |
| 416 | 20240612 | 113800 | 5371481100 | 42750 | 42800 | 42800 | 42750 | 140 |
| 417 | 20240612 | 113700 | 5365490450 | 42750 | 42800 | 42800 | 42750 | 315 |
| 418 | 20240612 | 113600 | 5352009000 | 42800 | 42800 | 42800 | 42750 | 151 |
| 419 | 20240612 | 113500 | 5345548150 | 42800 | 42800 | 42800 | 42750 | 104 |
| 420 | 20240612 | 113400 | 5341097250 | 42800 | 42800 | 42800 | 42750 | 361 |
| 421 | 20240612 | 113300 | 5325652950 | 42800 | 42800 | 42800 | 42750 | 126 |
| 422 | 20240612 | 113200 | 5320260700 | 42750 | 42800 | 42800 | 42750 | 684 |
| 423 | 20240612 | 113100 | 5290990550 | 42800 | 42900 | 42900 | 42800 | 843 |
| 424 | 20240612 | 113000 | 5254869300 | 42900 | 42850 | 42900 | 42800 | 598 |
| 425 | 20240612 | 112900 | 5229238100 | 42850 | 42800 | 42850 | 42750 | 226 |
| 426 | 20240612 | 112800 | 5219558500 | 42750 | 42750 | 42800 | 42750 | 174 |
| 427 | 20240612 | 112700 | 5212112850 | 42800 | 42750 | 42800 | 42750 | 171 |
| 428 | 20240612 | 112600 | 5204796300 | 42800 | 42750 | 42800 | 42750 | 273 |
| 429 | 20240612 | 112500 | 5193113250 | 42800 | 42800 | 42800 | 42750 | 138 |
| 430 | 20240612 | 112400 | 5187209200 | 42750 | 42850 | 42850 | 42750 | 876 |
| 431 | 20240612 | 112300 | 5149702250 | 42900 | 42900 | 42900 | 42850 | 293 |
| 432 | 20240612 | 112200 | 5137136500 | 42850 | 42900 | 42900 | 42850 | 242 |
| 433 | 20240612 | 112100 | 5126757200 | 42850 | 42900 | 42900 | 42850 | 161 |
| 434 | 20240612 | 112000 | 5119853850 | 42850 | 42900 | 42950 | 42800 | 1316 |
| 435 | 20240612 | 111900 | 5063434150 | 42950 | 42850 | 42950 | 42850 | 1137 |
| 436 | 20240612 | 111800 | 5014656450 | 42850 | 42850 | 42900 | 42850 | 153 |
| 437 | 20240612 | 111700 | 5008098150 | 42850 | 42850 | 42900 | 42800 | 1054 |
| 438 | 20240612 | 111600 | 4962935050 | 42850 | 42850 | 42850 | 42800 | 181 |
| 439 | 20240612 | 111500 | 4955181750 | 42800 | 42800 | 42850 | 42800 | 2234 |
| 440 | 20240612 | 111400 | 4859545350 | 42750 | 42750 | 42800 | 42750 | 527 |
| 441 | 20240612 | 111300 | 4837008150 | 42750 | 42800 | 42800 | 42750 | 464 |
| 442 | 20240612 | 111200 | 4817156050 | 42750 | 42750 | 42800 | 42750 | 229 |
| 443 | 20240612 | 111100 | 4807361100 | 42750 | 42800 | 42800 | 42750 | 513 |
| 444 | 20240612 | 111000 | 4785426700 | 42800 | 42800 | 42800 | 42750 | 256 |
| 445 | 20240612 | 110900 | 4774471550 | 42800 | 42750 | 42800 | 42750 | 378 |
| 446 | 20240612 | 110800 | 4758306850 | 42750 | 42750 | 42800 | 42750 | 1100 |
| 447 | 20240612 | 110700 | 4711277250 | 42750 | 42850 | 42850 | 42700 | 105 |
| 448 | 20240612 | 110600 | 4706786650 | 42850 | 42750 | 42850 | 42750 | 471 |
| 449 | 20240612 | 110500 | 4686633450 | 42800 | 42750 | 42800 | 42750 | 431 |
| 450 | 20240612 | 110400 | 4668205350 | 42750 | 42700 | 42750 | 42700 | 196 |
| 451 | 20240612 | 110300 | 4659833750 | 42700 | 42750 | 42750 | 42700 | 410 |
| 452 | 20240612 | 110200 | 4642314400 | 42750 | 42700 | 42800 | 42650 | 970 |
| 453 | 20240612 | 110100 | 4600891250 | 42700 | 42750 | 42800 | 42700 | 388 |
| 454 | 20240612 | 110000 | 4584301500 | 42750 | 42800 | 42800 | 42650 | 331 |
| 455 | 20240612 | 105900 | 4570161700 | 42800 | 42750 | 42800 | 42700 | 516 |
| 456 | 20240612 | 105800 | 4548108150 | 42750 | 42700 | 42750 | 42700 | 223 |
| 457 | 20240612 | 105700 | 4538581750 | 42700 | 42800 | 42800 | 42700 | 256 |
| 458 | 20240612 | 105600 | 4527646150 | 42750 | 42750 | 42850 | 42750 | 570 |
| 459 | 20240612 | 105500 | 4503268100 | 42800 | 42750 | 42850 | 42750 | 205 |
| 460 | 20240612 | 105400 | 4494494900 | 42750 | 42850 | 42850 | 42750 | 662 |
| 461 | 20240612 | 105300 | 4466163300 | 42850 | 42850 | 42850 | 42800 | 332 |
| 462 | 20240612 | 105200 | 4451948200 | 42800 | 42800 | 42850 | 42800 | 444 |
| 463 | 20240612 | 105100 | 4432938800 | 42750 | 42750 | 42850 | 42750 | 597 |
| 464 | 20240612 | 105000 | 4407399650 | 42800 | 42750 | 42800 | 42700 | 366 |
| 465 | 20240612 | 104900 | 4391757350 | 42750 | 42700 | 42750 | 42700 | 285 |
| 466 | 20240612 | 104800 | 4379580700 | 42700 | 42700 | 42750 | 42700 | 360 |
| 467 | 20240612 | 104700 | 4364204150 | 42750 | 42750 | 42800 | 42700 | 390 |
| 468 | 20240612 | 104600 | 4347532600 | 42800 | 42800 | 42850 | 42750 | 387 |
| 469 | 20240612 | 104500 | 4330976650 | 42800 | 42750 | 42800 | 42750 | 282 |
| 470 | 20240612 | 104400 | 4318919950 | 42750 | 42800 | 42800 | 42700 | 380 |
| 471 | 20240612 | 104300 | 4302667800 | 42750 | 42800 | 42800 | 42750 | 312 |
| 472 | 20240612 | 104200 | 4289320750 | 42800 | 42800 | 42850 | 42800 | 419 |
| 473 | 20240612 | 104100 | 4271379050 | 42850 | 42800 | 42850 | 42800 | 285 |
| 474 | 20240612 | 104000 | 4259177800 | 42850 | 42900 | 42900 | 42800 | 181 |
| 475 | 20240612 | 103900 | 4251420200 | 42850 | 42900 | 42900 | 42850 | 807 |
| 476 | 20240612 | 103800 | 4216810700 | 42900 | 42900 | 42900 | 42850 | 641 |
| 477 | 20240612 | 103700 | 4189324450 | 42900 | 42850 | 42900 | 42850 | 230 |
| 478 | 20240612 | 103600 | 4179464450 | 42850 | 42850 | 42900 | 42800 | 1789 |
| 479 | 20240612 | 103500 | 4102799850 | 42850 | 42800 | 42850 | 42800 | 495 |
| 480 | 20240612 | 103400 | 4081600650 | 42850 | 42800 | 42850 | 42750 | 619 |
| 481 | 20240612 | 103300 | 4055117500 | 42750 | 42800 | 42800 | 42750 | 269 |
| 482 | 20240612 | 103200 | 4043615000 | 42800 | 42750 | 42800 | 42750 | 472 |
| 483 | 20240612 | 103100 | 4023426650 | 42750 | 42650 | 42750 | 42650 | 531 |
| 484 | 20240612 | 103000 | 4000753550 | 42650 | 42700 | 42700 | 42650 | 296 |
| 485 | 20240612 | 102900 | 3988123150 | 42700 | 42700 | 42750 | 42650 | 549 |
| 486 | 20240612 | 102800 | 3964679000 | 42700 | 42750 | 42750 | 42650 | 544 |
| 487 | 20240612 | 102700 | 3941455150 | 42700 | 42700 | 42750 | 42700 | 332 |
| 488 | 20240612 | 102600 | 3927275200 | 42700 | 42750 | 42800 | 42700 | 281 |
| 489 | 20240612 | 102500 | 3915256450 | 42800 | 42750 | 42850 | 42750 | 356 |
| 490 | 20240612 | 102400 | 3900029750 | 42800 | 42750 | 42800 | 42750 | 285 |
| 491 | 20240612 | 102300 | 3887838700 | 42750 | 42800 | 42850 | 42750 | 574 |
| 492 | 20240612 | 102200 | 3863282200 | 42800 | 42850 | 42850 | 42800 | 535 |
| 493 | 20240612 | 102100 | 3840377700 | 42800 | 42800 | 42850 | 42750 | 431 |
| 494 | 20240612 | 102000 | 3821928700 | 42800 | 42750 | 42800 | 42700 | 499 |
| 495 | 20240612 | 101900 | 3800589600 | 42750 | 42700 | 42800 | 42650 | 884 |
| 496 | 20240612 | 101800 | 3762818050 | 42700 | 42750 | 42750 | 42700 | 314 |
| 497 | 20240612 | 101700 | 3749404650 | 42750 | 42750 | 42800 | 42700 | 517 |
| 498 | 20240612 | 101600 | 3727319300 | 42750 | 42700 | 42800 | 42700 | 330 |
| 499 | 20240612 | 101500 | 3713215600 | 42750 | 42650 | 42800 | 42650 | 733 |
| 500 | 20240612 | 101400 | 3681917850 | 42650 | 42750 | 42800 | 42650 | 564 |
| 501 | 20240612 | 101300 | 3657834950 | 42850 | 42700 | 42850 | 42550 | 1548 |
| 502 | 20240612 | 101200 | 3591795650 | 42600 | 42600 | 42750 | 42600 | 1907 |
| 503 | 20240612 | 101100 | 3510510250 | 42700 | 42850 | 42850 | 42650 | 9239 |
| 504 | 20240612 | 101000 | 3115831300 | 42850 | 42800 | 42850 | 42800 | 535 |
| 505 | 20240612 | 100900 | 3092926400 | 42800 | 42850 | 42850 | 42800 | 397 |
| 506 | 20240612 | 100800 | 3075930550 | 42850 | 42800 | 42850 | 42800 | 486 |
| 507 | 20240612 | 100700 | 3055119700 | 42800 | 42850 | 42850 | 42800 | 579 |
| 508 | 20240612 | 100600 | 3030324300 | 42900 | 42850 | 42900 | 42850 | 340 |
| 509 | 20240612 | 100500 | 3015747050 | 42850 | 42900 | 42950 | 42850 | 706 |
| 510 | 20240612 | 100400 | 2985476250 | 42900 | 42950 | 42950 | 42800 | 1468 |
| 511 | 20240612 | 100300 | 2922497700 | 42950 | 42850 | 43000 | 42800 | 1261 |
| 512 | 20240612 | 100200 | 2868410250 | 42900 | 42900 | 42900 | 42800 | 1533 |
| 513 | 20240612 | 100100 | 2802669450 | 42950 | 42900 | 42950 | 42900 | 287 |
| 514 | 20240612 | 100000 | 2790348550 | 42950 | 42950 | 43000 | 42850 | 205 |
| 515 | 20240612 | 095900 | 2781542700 | 42950 | 42900 | 43000 | 42850 | 548 |
| 516 | 20240612 | 095800 | 2758007500 | 42900 | 42850 | 42900 | 42850 | 392 |
| 517 | 20240612 | 095700 | 2741200600 | 42900 | 42850 | 42900 | 42850 | 290 |
| 518 | 20240612 | 095600 | 2728770350 | 42800 | 42800 | 42850 | 42800 | 305 |
| 519 | 20240612 | 095500 | 2715713250 | 42900 | 42900 | 42950 | 42800 | 1105 |
| 520 | 20240612 | 095400 | 2668324800 | 42900 | 42900 | 42950 | 42900 | 272 |
| 521 | 20240612 | 095300 | 2656651000 | 42900 | 42900 | 42950 | 42900 | 285 |
| 522 | 20240612 | 095200 | 2644419750 | 42900 | 42900 | 43000 | 42900 | 247 |
| 523 | 20240612 | 095100 | 2633812050 | 42900 | 42950 | 43000 | 42900 | 404 |
| 524 | 20240612 | 095000 | 2616457550 | 42950 | 43000 | 43000 | 42950 | 390 |
| 525 | 20240612 | 094900 | 2599694600 | 42950 | 43000 | 43050 | 42950 | 539 |
| 526 | 20240612 | 094800 | 2576515400 | 43050 | 43050 | 43050 | 43000 | 712 |
| 527 | 20240612 | 094700 | 2545883350 | 43050 | 43050 | 43050 | 43000 | 357 |
| 528 | 20240612 | 094600 | 2530521050 | 43050 | 43150 | 43200 | 43050 | 656 |
| 529 | 20240612 | 094500 | 2502241650 | 43150 | 43100 | 43200 | 43100 | 161 |
| 530 | 20240612 | 094400 | 2495293650 | 43100 | 43050 | 43100 | 43050 | 277 |
| 531 | 20240612 | 094300 | 2483356750 | 43100 | 43200 | 43250 | 43100 | 403 |
| 532 | 20240612 | 094200 | 2465961800 | 43200 | 43200 | 43250 | 43150 | 267 |
| 533 | 20240612 | 094100 | 2454432250 | 43200 | 43150 | 43250 | 43150 | 207 |
| 534 | 20240612 | 094000 | 2445485900 | 43200 | 43250 | 43250 | 43150 | 205 |
| 535 | 20240612 | 093900 | 2436628750 | 43250 | 43300 | 43300 | 43200 | 183 |
| 536 | 20240612 | 093800 | 2428712800 | 43250 | 43200 | 43250 | 43150 | 801 |
| 537 | 20240612 | 093700 | 2394097550 | 43150 | 43200 | 43200 | 43150 | 378 |
| 538 | 20240612 | 093600 | 2377770500 | 43150 | 43150 | 43200 | 43150 | 83 |
| 539 | 20240612 | 093500 | 2374187000 | 43150 | 43150 | 43250 | 43150 | 310 |
| 540 | 20240612 | 093400 | 2360793900 | 43150 | 43100 | 43200 | 43050 | 605 |
| 541 | 20240612 | 093300 | 2334699400 | 43050 | 43200 | 43200 | 43050 | 671 |
| 542 | 20240612 | 093200 | 2305766850 | 43200 | 43150 | 43250 | 43150 | 105 |
| 543 | 20240612 | 093100 | 2301232250 | 43150 | 43250 | 43250 | 43100 | 760 |
| 544 | 20240612 | 093000 | 2268427400 | 43200 | 43200 | 43250 | 43200 | 303 |
| 545 | 20240612 | 092900 | 2255328350 | 43200 | 43300 | 43300 | 43150 | 637 |
| 546 | 20240612 | 092800 | 2227787850 | 43300 | 43150 | 43300 | 43150 | 1060 |
| 547 | 20240612 | 092700 | 2181966350 | 43150 | 43050 | 43150 | 43050 | 711 |
| 548 | 20240612 | 092600 | 2151325300 | 43100 | 43100 | 43200 | 43050 | 904 |
| 549 | 20240612 | 092500 | 2112350300 | 43150 | 43250 | 43250 | 43000 | 5324 |
| 550 | 20240612 | 092400 | 1883134550 | 43250 | 43200 | 43300 | 43150 | 628 |
| 551 | 20240612 | 092300 | 1855971500 | 43200 | 43100 | 43300 | 43050 | 836 |
| 552 | 20240612 | 092200 | 1819886950 | 43150 | 43300 | 43350 | 43100 | 2518 |
| 553 | 20240612 | 092100 | 1711216900 | 43350 | 43250 | 43350 | 43250 | 69 |
| 554 | 20240612 | 092000 | 1708228550 | 43350 | 43250 | 43350 | 42800 | 4656 |
| 555 | 20240612 | 091900 | 1507305550 | 43300 | 43350 | 43350 | 43300 | 200 |
| 556 | 20240612 | 091800 | 1498637600 | 43350 | 43300 | 43350 | 43300 | 208 |
| 557 | 20240612 | 091700 | 1489630350 | 43350 | 43250 | 43350 | 43250 | 666 |
| 558 | 20240612 | 091600 | 1460805300 | 43250 | 43400 | 43400 | 43250 | 1567 |
| 559 | 20240612 | 091500 | 1392928500 | 43400 | 43600 | 43600 | 43400 | 3472 |
| 560 | 20240612 | 091400 | 1241958150 | 43600 | 43600 | 43600 | 43550 | 1196 |
| 561 | 20240612 | 091300 | 1189818400 | 43500 | 43450 | 43550 | 43400 | 4950 |
| 562 | 20240612 | 091200 | 974667000 | 43450 | 43450 | 43450 | 43350 | 1366 |
| 563 | 20240612 | 091100 | 915392150 | 43450 | 43500 | 43550 | 43450 | 574 |
| 564 | 20240612 | 091000 | 890431450 | 43500 | 43600 | 43600 | 43500 | 1513 |
| 565 | 20240612 | 090900 | 824545450 | 43600 | 43600 | 43600 | 43550 | 1638 |
| 566 | 20240612 | 090800 | 753163350 | 43550 | 43450 | 43600 | 43400 | 4038 |
| 567 | 20240612 | 090700 | 577536800 | 43450 | 43450 | 43450 | 43400 | 720 |
| 568 | 20240612 | 090600 | 546263850 | 43450 | 43450 | 43450 | 43350 | 1599 |
| 569 | 20240612 | 090500 | 476826300 | 43450 | 43200 | 43450 | 43200 | 2808 |
| 570 | 20240612 | 090400 | 355192550 | 43200 | 43300 | 43300 | 43200 | 896 |
| 571 | 20240612 | 090300 | 316438150 | 43300 | 43100 | 43300 | 43000 | 848 |
| 572 | 20240612 | 090200 | 279808800 | 43100 | 42850 | 43100 | 42800 | 1338 |
| 573 | 20240612 | 090100 | 222303550 | 42850 | 42550 | 42900 | 42500 | 1705 |
| 574 | 20240612 | 090000 | 149503150 | 42650 | 42600 | 42650 | 42350 | 3274 |