34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 192200 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 5446 |
| 3 | 20240612 | 192100 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 4 | 20240612 | 192000 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 5 | 20240612 | 191900 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 6 | 20240612 | 191800 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 7 | 20240612 | 191700 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 8 | 20240612 | 191600 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 9 | 20240612 | 191500 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 10 | 20240612 | 191400 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 11 | 20240612 | 191300 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 12 | 20240612 | 191200 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 13 | 20240612 | 191100 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 14 | 20240612 | 191000 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 15 | 20240612 | 190900 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 16 | 20240612 | 190800 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 17 | 20240612 | 190700 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 18 | 20240612 | 190600 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 19 | 20240612 | 190500 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 20 | 20240612 | 190400 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 21 | 20240612 | 190300 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 22 | 20240612 | 190200 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 23 | 20240612 | 190100 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 24 | 20240612 | 190000 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 25 | 20240612 | 185900 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 26 | 20240612 | 185800 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 27 | 20240612 | 185700 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 28 | 20240612 | 185600 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 29 | 20240612 | 185500 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 30 | 20240612 | 185400 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 31 | 20240612 | 185300 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 32 | 20240612 | 185200 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 5446 |
| 33 | 20240612 | 185100 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 34 | 20240612 | 185000 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 35 | 20240612 | 184900 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 36 | 20240612 | 184800 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 37 | 20240612 | 184700 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 38 | 20240612 | 184600 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 39 | 20240612 | 184500 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 40 | 20240612 | 184400 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 41 | 20240612 | 184300 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 42 | 20240612 | 184200 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 43 | 20240612 | 184100 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 44 | 20240612 | 184000 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 45 | 20240612 | 183900 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 46 | 20240612 | 183800 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 47 | 20240612 | 183700 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 48 | 20240612 | 183600 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 49 | 20240612 | 183500 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 50 | 20240612 | 183400 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 51 | 20240612 | 183300 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 52 | 20240612 | 183200 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 53 | 20240612 | 183100 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 54 | 20240612 | 183000 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 55 | 20240612 | 182900 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 56 | 20240612 | 182800 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 57 | 20240612 | 182700 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 58 | 20240612 | 182600 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 59 | 20240612 | 182500 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 60 | 20240612 | 182400 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 61 | 20240612 | 182300 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 62 | 20240612 | 182200 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 5446 |
| 63 | 20240612 | 182100 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 64 | 20240612 | 182000 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 65 | 20240612 | 181900 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 66 | 20240612 | 181800 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 67 | 20240612 | 181700 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 68 | 20240612 | 181600 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 69 | 20240612 | 181500 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 70 | 20240612 | 181400 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 71 | 20240612 | 181300 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 72 | 20240612 | 181200 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 73 | 20240612 | 181100 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 74 | 20240612 | 181000 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 75 | 20240612 | 180900 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 76 | 20240612 | 180800 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 77 | 20240612 | 180700 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 78 | 20240612 | 180600 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 79 | 20240612 | 180500 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 80 | 20240612 | 180400 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 81 | 20240612 | 180300 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 82 | 20240612 | 180200 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 83 | 20240612 | 180100 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 84 | 20240612 | 180000 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 85 | 20240612 | 175900 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 86 | 20240612 | 175800 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 87 | 20240612 | 175700 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 88 | 20240612 | 175600 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 89 | 20240612 | 175500 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 90 | 20240612 | 175400 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 91 | 20240612 | 175300 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 92 | 20240612 | 175200 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 5446 |
| 93 | 20240612 | 175100 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 94 | 20240612 | 175000 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 95 | 20240612 | 174900 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 96 | 20240612 | 174800 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 97 | 20240612 | 174700 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 98 | 20240612 | 174600 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 99 | 20240612 | 174500 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 100 | 20240612 | 174400 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 101 | 20240612 | 174300 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 102 | 20240612 | 174200 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 103 | 20240612 | 174100 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 104 | 20240612 | 174000 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 105 | 20240612 | 173900 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 106 | 20240612 | 173800 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 107 | 20240612 | 173700 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 108 | 20240612 | 173600 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 109 | 20240612 | 173500 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 110 | 20240612 | 173400 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 111 | 20240612 | 173300 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 112 | 20240612 | 173200 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 113 | 20240612 | 173100 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 114 | 20240612 | 173000 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 115 | 20240612 | 172900 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 116 | 20240612 | 172800 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 117 | 20240612 | 172700 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 118 | 20240612 | 172600 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 119 | 20240612 | 172500 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 120 | 20240612 | 172400 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 121 | 20240612 | 172300 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 122 | 20240612 | 172200 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 5446 |
| 123 | 20240612 | 172100 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 124 | 20240612 | 172000 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 125 | 20240612 | 171900 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 126 | 20240612 | 171800 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 127 | 20240612 | 171700 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 128 | 20240612 | 171600 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 129 | 20240612 | 171500 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 130 | 20240612 | 171400 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 131 | 20240612 | 171300 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 132 | 20240612 | 171200 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 133 | 20240612 | 171100 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 134 | 20240612 | 171000 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 135 | 20240612 | 170900 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 136 | 20240612 | 170800 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 137 | 20240612 | 170700 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 138 | 20240612 | 170600 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 139 | 20240612 | 170500 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 140 | 20240612 | 170400 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 141 | 20240612 | 170300 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 142 | 20240612 | 170200 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 143 | 20240612 | 170100 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 144 | 20240612 | 170000 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 145 | 20240612 | 165900 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 146 | 20240612 | 165800 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 147 | 20240612 | 165700 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 148 | 20240612 | 165600 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 149 | 20240612 | 165500 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 150 | 20240612 | 165400 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 151 | 20240612 | 165300 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 152 | 20240612 | 165200 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 5446 |
| 153 | 20240612 | 165100 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 154 | 20240612 | 165000 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 155 | 20240612 | 164900 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 156 | 20240612 | 164800 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 157 | 20240612 | 164700 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 158 | 20240612 | 164600 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 159 | 20240612 | 164500 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 160 | 20240612 | 164400 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 161 | 20240612 | 164300 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 162 | 20240612 | 164200 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 163 | 20240612 | 164100 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 164 | 20240612 | 164000 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 165 | 20240612 | 163900 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 166 | 20240612 | 163800 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 167 | 20240612 | 163700 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 168 | 20240612 | 163600 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 169 | 20240612 | 163500 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 170 | 20240612 | 163400 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 171 | 20240612 | 163300 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 172 | 20240612 | 163200 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 173 | 20240612 | 163100 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 174 | 20240612 | 163000 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 175 | 20240612 | 162900 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 176 | 20240612 | 162800 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 177 | 20240612 | 162700 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 178 | 20240612 | 162600 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 179 | 20240612 | 162500 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 180 | 20240612 | 162400 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 181 | 20240612 | 162300 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 182 | 20240612 | 162200 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 5446 |
| 183 | 20240612 | 162100 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 184 | 20240612 | 162000 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 185 | 20240612 | 161900 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 186 | 20240612 | 161800 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 187 | 20240612 | 161700 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 188 | 20240612 | 161600 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 189 | 20240612 | 161500 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 190 | 20240612 | 161400 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 191 | 20240612 | 161300 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 192 | 20240612 | 161200 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 193 | 20240612 | 161100 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 194 | 20240612 | 161000 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 195 | 20240612 | 160900 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 196 | 20240612 | 160800 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 197 | 20240612 | 160700 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 198 | 20240612 | 160600 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 199 | 20240612 | 160500 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 200 | 20240612 | 160400 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 201 | 20240612 | 160300 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 202 | 20240612 | 160200 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 203 | 20240612 | 160100 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 204 | 20240612 | 160000 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 205 | 20240612 | 155900 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 206 | 20240612 | 155800 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 207 | 20240612 | 155700 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 208 | 20240612 | 155600 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 209 | 20240612 | 155500 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 210 | 20240612 | 155400 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 211 | 20240612 | 155300 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 212 | 20240612 | 155200 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 5446 |
| 213 | 20240612 | 155100 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 214 | 20240612 | 155000 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 215 | 20240612 | 154900 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 216 | 20240612 | 154800 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 217 | 20240612 | 154700 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 218 | 20240612 | 154600 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 219 | 20240612 | 154500 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 220 | 20240612 | 154400 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 221 | 20240612 | 154300 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 222 | 20240612 | 154200 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 223 | 20240612 | 154100 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 224 | 20240612 | 154000 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 225 | 20240612 | 153900 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 226 | 20240612 | 153800 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 227 | 20240612 | 153700 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 228 | 20240612 | 153600 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 229 | 20240612 | 153500 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 230 | 20240612 | 153400 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 231 | 20240612 | 153300 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 232 | 20240612 | 153200 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 233 | 20240612 | 153100 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 234 | 20240612 | 153000 | 15974002950 | 35650 | 35650 | 35650 | 35650 | 5446 |
| 235 | 20240612 | 152900 | 15779853050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 236 | 20240612 | 152800 | 15779853050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 237 | 20240612 | 152700 | 15779853050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 238 | 20240612 | 152600 | 15779853050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 239 | 20240612 | 152500 | 15779853050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 240 | 20240612 | 152400 | 15779853050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 241 | 20240612 | 152300 | 15779853050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 242 | 20240612 | 152200 | 15779853050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 243 | 20240612 | 152100 | 15779853050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 244 | 20240612 | 152000 | 15779853050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 245 | 20240612 | 151900 | 15779853050 | 35700 | 35700 | 35750 | 35650 | 1055 |
| 246 | 20240612 | 151800 | 15742195500 | 35700 | 35750 | 35750 | 35700 | 1097 |
| 247 | 20240612 | 151700 | 15703029550 | 35750 | 35800 | 35850 | 35750 | 716 |
| 248 | 20240612 | 151600 | 15677421600 | 35800 | 35900 | 35900 | 35750 | 2855 |
| 249 | 20240612 | 151500 | 15575236300 | 35900 | 35900 | 35900 | 35800 | 432 |
| 250 | 20240612 | 151400 | 15559738800 | 35900 | 35850 | 35900 | 35850 | 456 |
| 251 | 20240612 | 151300 | 15543381500 | 35800 | 35850 | 35900 | 35800 | 368 |
| 252 | 20240612 | 151200 | 15530193650 | 35800 | 35850 | 35900 | 35800 | 443 |
| 253 | 20240612 | 151100 | 15514306950 | 35900 | 35900 | 35900 | 35850 | 321 |
| 254 | 20240612 | 151000 | 15502785300 | 35900 | 35850 | 35900 | 35800 | 500 |
| 255 | 20240612 | 150900 | 15484852950 | 35800 | 35850 | 35850 | 35800 | 654 |
| 256 | 20240612 | 150800 | 15461418700 | 35800 | 35850 | 35900 | 35800 | 350 |
| 257 | 20240612 | 150700 | 15448866750 | 35850 | 35800 | 35900 | 35800 | 458 |
| 258 | 20240612 | 150600 | 15432452350 | 35800 | 35850 | 35900 | 35800 | 759 |
| 259 | 20240612 | 150500 | 15405257100 | 35900 | 35850 | 35900 | 35850 | 299 |
| 260 | 20240612 | 150400 | 15394530000 | 35850 | 35850 | 35900 | 35800 | 504 |
| 261 | 20240612 | 150300 | 15376468350 | 35850 | 35900 | 35950 | 35850 | 453 |
| 262 | 20240612 | 150200 | 15360216300 | 35900 | 35900 | 35950 | 35850 | 676 |
| 263 | 20240612 | 150100 | 15335951050 | 35900 | 35900 | 35950 | 35850 | 838 |
| 264 | 20240612 | 150000 | 15305870800 | 35900 | 35950 | 35950 | 35900 | 371 |
| 265 | 20240612 | 145900 | 15292539050 | 35950 | 35950 | 35950 | 35900 | 442 |
| 266 | 20240612 | 145800 | 15276658200 | 35900 | 35850 | 35950 | 35850 | 347 |
| 267 | 20240612 | 145700 | 15264193450 | 35950 | 35850 | 35950 | 35850 | 736 |
| 268 | 20240612 | 145600 | 15237776650 | 35900 | 35900 | 35900 | 35850 | 317 |
| 269 | 20240612 | 145500 | 15226400500 | 35900 | 35800 | 35900 | 35800 | 813 |
| 270 | 20240612 | 145400 | 15197270950 | 35900 | 35850 | 35900 | 35800 | 456 |
| 271 | 20240612 | 145300 | 15180930200 | 35850 | 35900 | 35900 | 35800 | 1241 |
| 272 | 20240612 | 145200 | 15136423050 | 35900 | 35900 | 35950 | 35850 | 688 |
| 273 | 20240612 | 145100 | 15111740150 | 35900 | 35900 | 35900 | 35850 | 472 |
| 274 | 20240612 | 145000 | 15094797200 | 35900 | 35850 | 35900 | 35850 | 444 |
| 275 | 20240612 | 144900 | 15078864350 | 35900 | 35850 | 35900 | 35850 | 461 |
| 276 | 20240612 | 144800 | 15062324700 | 35900 | 35850 | 35900 | 35800 | 739 |
| 277 | 20240612 | 144700 | 15035827050 | 35850 | 35800 | 35850 | 35800 | 506 |
| 278 | 20240612 | 144600 | 15017703950 | 35750 | 35750 | 35800 | 35700 | 479 |
| 279 | 20240612 | 144500 | 15000576550 | 35750 | 35850 | 35850 | 35700 | 1655 |
| 280 | 20240612 | 144400 | 14941363150 | 35800 | 35850 | 35900 | 35800 | 327 |
| 281 | 20240612 | 144300 | 14929643650 | 35850 | 35800 | 35850 | 35800 | 348 |
| 282 | 20240612 | 144200 | 14917168100 | 35850 | 35900 | 35900 | 35800 | 390 |
| 283 | 20240612 | 144100 | 14903189000 | 35850 | 35850 | 35850 | 35800 | 427 |
| 284 | 20240612 | 144000 | 14887890700 | 35850 | 35850 | 35900 | 35800 | 1035 |
| 285 | 20240612 | 143900 | 14850786250 | 35850 | 35900 | 35900 | 35800 | 464 |
| 286 | 20240612 | 143800 | 14834147700 | 35900 | 35850 | 35900 | 35850 | 320 |
| 287 | 20240612 | 143700 | 14822672650 | 35800 | 35850 | 35850 | 35700 | 549 |
| 288 | 20240612 | 143600 | 14803016650 | 35850 | 35800 | 35850 | 35750 | 716 |
| 289 | 20240612 | 143500 | 14777378900 | 35800 | 35750 | 35800 | 35750 | 359 |
| 290 | 20240612 | 143400 | 14764530600 | 35750 | 35750 | 35800 | 35750 | 648 |
| 291 | 20240612 | 143300 | 14741351000 | 35750 | 35800 | 35800 | 35750 | 109 |
| 292 | 20240612 | 143200 | 14737449850 | 35800 | 35700 | 35800 | 35700 | 583 |
| 293 | 20240612 | 143100 | 14716625200 | 35700 | 35750 | 35750 | 35700 | 184 |
| 294 | 20240612 | 143000 | 14710053800 | 35700 | 35750 | 35750 | 35700 | 408 |
| 295 | 20240612 | 142900 | 14695485050 | 35700 | 35750 | 35750 | 35650 | 853 |
| 296 | 20240612 | 142800 | 14665032750 | 35700 | 35700 | 35750 | 35700 | 294 |
| 297 | 20240612 | 142700 | 14654527000 | 35700 | 35700 | 35750 | 35650 | 636 |
| 298 | 20240612 | 142600 | 14631826300 | 35650 | 35650 | 35700 | 35650 | 264 |
| 299 | 20240612 | 142500 | 14622411650 | 35650 | 35650 | 35700 | 35650 | 437 |
| 300 | 20240612 | 142400 | 14606829800 | 35650 | 35650 | 35700 | 35650 | 439 |
| 301 | 20240612 | 142300 | 14591176950 | 35650 | 35700 | 35700 | 35650 | 270 |
| 302 | 20240612 | 142200 | 14581546850 | 35750 | 35650 | 35750 | 35650 | 522 |
| 303 | 20240612 | 142100 | 14562918200 | 35650 | 35700 | 35700 | 35650 | 333 |
| 304 | 20240612 | 142000 | 14551041200 | 35650 | 35700 | 35700 | 35600 | 249 |
| 305 | 20240612 | 141900 | 14542161250 | 35700 | 35700 | 35750 | 35650 | 116 |
| 306 | 20240612 | 141800 | 14538018600 | 35650 | 35700 | 35800 | 35650 | 1096 |
| 307 | 20240612 | 141700 | 14498913500 | 35700 | 35700 | 35700 | 35650 | 535 |
| 308 | 20240612 | 141600 | 14479821650 | 35650 | 35650 | 35700 | 35650 | 310 |
| 309 | 20240612 | 141500 | 14468765700 | 35700 | 35600 | 35750 | 35600 | 464 |
| 310 | 20240612 | 141400 | 14452231100 | 35600 | 35650 | 35650 | 35550 | 5551 |
| 311 | 20240612 | 141300 | 14254618000 | 35650 | 35650 | 35700 | 35650 | 1564 |
| 312 | 20240612 | 141200 | 14198846000 | 35650 | 35800 | 35800 | 35650 | 2538 |
| 313 | 20240612 | 141100 | 14108213250 | 35800 | 35850 | 35850 | 35750 | 483 |
| 314 | 20240612 | 141000 | 14090928150 | 35800 | 35800 | 35850 | 35800 | 156 |
| 315 | 20240612 | 140900 | 14085339600 | 35850 | 35850 | 35850 | 35800 | 393 |
| 316 | 20240612 | 140800 | 14071267800 | 35850 | 35900 | 35900 | 35800 | 251 |
| 317 | 20240612 | 140700 | 14062267800 | 35900 | 35850 | 35950 | 35850 | 1000 |
| 318 | 20240612 | 140600 | 14026390850 | 35850 | 35900 | 35950 | 35850 | 215 |
| 319 | 20240612 | 140500 | 14018673250 | 35900 | 35900 | 35950 | 35850 | 435 |
| 320 | 20240612 | 140400 | 14003062100 | 35850 | 35900 | 35900 | 35850 | 130 |
| 321 | 20240612 | 140300 | 13998397350 | 35900 | 35900 | 35900 | 35850 | 246 |
| 322 | 20240612 | 140200 | 13989568650 | 35900 | 35850 | 35900 | 35800 | 398 |
| 323 | 20240612 | 140100 | 13975306700 | 35850 | 35800 | 35850 | 35750 | 2676 |
| 324 | 20240612 | 140000 | 13879479800 | 35750 | 35800 | 35850 | 35750 | 913 |
| 325 | 20240612 | 135900 | 13846801050 | 35850 | 35900 | 35900 | 35800 | 739 |
| 326 | 20240612 | 135800 | 13820321600 | 35850 | 36000 | 36000 | 35850 | 3624 |
| 327 | 20240612 | 135700 | 13690374700 | 36000 | 35900 | 36000 | 35850 | 705 |
| 328 | 20240612 | 135600 | 13665055350 | 35950 | 35900 | 35950 | 35850 | 1515 |
| 329 | 20240612 | 135500 | 13610668500 | 36000 | 36000 | 36000 | 35900 | 5236 |
| 330 | 20240612 | 135400 | 13422257900 | 36050 | 36050 | 36100 | 36000 | 153 |
| 331 | 20240612 | 135300 | 13416742350 | 36100 | 36000 | 36100 | 36000 | 630 |
| 332 | 20240612 | 135200 | 13394035950 | 36050 | 36050 | 36100 | 36000 | 210 |
| 333 | 20240612 | 135100 | 13386467350 | 36000 | 36100 | 36100 | 36000 | 2556 |
| 334 | 20240612 | 135000 | 13294344100 | 36100 | 36100 | 36100 | 36050 | 195 |
| 335 | 20240612 | 134900 | 13287308400 | 36100 | 36100 | 36100 | 36050 | 265 |
| 336 | 20240612 | 134800 | 13277752950 | 36100 | 36100 | 36150 | 36100 | 151 |
| 337 | 20240612 | 134700 | 13272299400 | 36100 | 36150 | 36150 | 36100 | 294 |
| 338 | 20240612 | 134600 | 13261682800 | 36100 | 36200 | 36200 | 36100 | 534 |
| 339 | 20240612 | 134500 | 13242371550 | 36150 | 36100 | 36200 | 36100 | 413 |
| 340 | 20240612 | 134400 | 13227445550 | 36100 | 36100 | 36150 | 36050 | 347 |
| 341 | 20240612 | 134300 | 13214919300 | 36050 | 36050 | 36100 | 36050 | 178 |
| 342 | 20240612 | 134200 | 13208496100 | 36050 | 36050 | 36100 | 36050 | 159 |
| 343 | 20240612 | 134100 | 13202762050 | 36100 | 36000 | 36100 | 36000 | 303 |
| 344 | 20240612 | 134000 | 13191834100 | 36000 | 36000 | 36000 | 35950 | 1706 |
| 345 | 20240612 | 133900 | 13130433050 | 36000 | 36000 | 36000 | 35950 | 775 |
| 346 | 20240612 | 133800 | 13102566400 | 36000 | 36100 | 36100 | 35950 | 6108 |
| 347 | 20240612 | 133700 | 12882468950 | 36100 | 36100 | 36150 | 36050 | 998 |
| 348 | 20240612 | 133600 | 12846444850 | 36100 | 36150 | 36150 | 36050 | 897 |
| 349 | 20240612 | 133500 | 12814069150 | 36150 | 36150 | 36150 | 36100 | 343 |
| 350 | 20240612 | 133400 | 12801672150 | 36150 | 36150 | 36150 | 36100 | 257 |
| 351 | 20240612 | 133300 | 12792385750 | 36100 | 36150 | 36200 | 36100 | 432 |
| 352 | 20240612 | 133200 | 12776783550 | 36150 | 36150 | 36150 | 36050 | 816 |
| 353 | 20240612 | 133100 | 12747316600 | 36050 | 36250 | 36250 | 36050 | 6092 |
| 354 | 20240612 | 133000 | 12527095950 | 36250 | 36250 | 36300 | 36200 | 2052 |
| 355 | 20240612 | 132900 | 12452705500 | 36250 | 36300 | 36350 | 36250 | 880 |
| 356 | 20240612 | 132800 | 12420761100 | 36300 | 36300 | 36350 | 36300 | 921 |
| 357 | 20240612 | 132700 | 12387296000 | 36350 | 36350 | 36400 | 36300 | 2205 |
| 358 | 20240612 | 132600 | 12307136650 | 36350 | 36300 | 36350 | 36300 | 155 |
| 359 | 20240612 | 132500 | 12301508900 | 36300 | 36250 | 36350 | 36250 | 2127 |
| 360 | 20240612 | 132400 | 12224259900 | 36250 | 36250 | 36350 | 36250 | 1265 |
| 361 | 20240612 | 132300 | 12178325150 | 36250 | 36250 | 36300 | 36250 | 1509 |
| 362 | 20240612 | 132200 | 12123573150 | 36250 | 36250 | 36300 | 36200 | 1039 |
| 363 | 20240612 | 132100 | 12085887950 | 36200 | 36250 | 36300 | 36200 | 3071 |
| 364 | 20240612 | 132000 | 11974494000 | 36250 | 36350 | 36350 | 36250 | 1541 |
| 365 | 20240612 | 131900 | 11918526300 | 36250 | 36400 | 36450 | 36250 | 3412 |
| 366 | 20240612 | 131800 | 11794437150 | 36400 | 36250 | 36450 | 36200 | 22184 |
| 367 | 20240612 | 131700 | 10987878200 | 36250 | 36200 | 36250 | 36150 | 4736 |
| 368 | 20240612 | 131600 | 10816389700 | 36200 | 36150 | 36200 | 36150 | 3546 |
| 369 | 20240612 | 131500 | 10688054950 | 36150 | 36150 | 36200 | 36100 | 2723 |
| 370 | 20240612 | 131400 | 10589606500 | 36150 | 36050 | 36200 | 36050 | 10922 |
| 371 | 20240612 | 131300 | 10195116700 | 36100 | 36000 | 36100 | 36000 | 3471 |
| 372 | 20240612 | 131200 | 10069986150 | 36050 | 36000 | 36050 | 36000 | 1712 |
| 373 | 20240612 | 131100 | 10008275300 | 36050 | 36000 | 36100 | 36000 | 15546 |
| 374 | 20240612 | 131000 | 9448334050 | 36000 | 35950 | 36000 | 35950 | 1268 |
| 375 | 20240612 | 130900 | 9402725400 | 35950 | 35950 | 36000 | 35950 | 1689 |
| 376 | 20240612 | 130800 | 9341937050 | 36000 | 35950 | 36000 | 35950 | 1558 |
| 377 | 20240612 | 130700 | 9285859750 | 36000 | 35950 | 36000 | 35950 | 3122 |
| 378 | 20240612 | 130600 | 9173498200 | 35950 | 35950 | 36000 | 35900 | 1791 |
| 379 | 20240612 | 130500 | 9109056350 | 35950 | 35900 | 36000 | 35900 | 951 |
| 380 | 20240612 | 130400 | 9074860800 | 35900 | 35950 | 36000 | 35900 | 1322 |
| 381 | 20240612 | 130300 | 9027337350 | 35900 | 35950 | 35950 | 35900 | 743 |
| 382 | 20240612 | 130200 | 9000628900 | 35950 | 35950 | 35950 | 35900 | 946 |
| 383 | 20240612 | 130100 | 8966639700 | 36000 | 35950 | 36000 | 35950 | 1006 |
| 384 | 20240612 | 130000 | 8930465350 | 36000 | 35950 | 36000 | 35950 | 1334 |
| 385 | 20240612 | 125900 | 8882503350 | 35950 | 36000 | 36000 | 35900 | 839 |
| 386 | 20240612 | 125800 | 8852323800 | 35950 | 36000 | 36000 | 35950 | 905 |
| 387 | 20240612 | 125700 | 8819765100 | 36000 | 36000 | 36000 | 35950 | 1733 |
| 388 | 20240612 | 125600 | 8757399250 | 35950 | 35950 | 36000 | 35950 | 1118 |
| 389 | 20240612 | 125500 | 8717156750 | 35950 | 36000 | 36000 | 35950 | 970 |
| 390 | 20240612 | 125400 | 8682254500 | 36000 | 35900 | 36000 | 35900 | 12539 |
| 391 | 20240612 | 125300 | 8231507550 | 35900 | 35950 | 35950 | 35900 | 999 |
| 392 | 20240612 | 125200 | 8195622650 | 35900 | 35900 | 35950 | 35850 | 3310 |
| 393 | 20240612 | 125100 | 8076755500 | 35850 | 35900 | 35900 | 35850 | 669 |
| 394 | 20240612 | 125000 | 8052746000 | 35900 | 35850 | 35900 | 35850 | 332 |
| 395 | 20240612 | 124900 | 8040829650 | 35900 | 35850 | 35900 | 35850 | 651 |
| 396 | 20240612 | 124800 | 8017482800 | 35850 | 35900 | 35900 | 35850 | 451 |
| 397 | 20240612 | 124700 | 8001302950 | 35900 | 35850 | 35900 | 35850 | 682 |
| 398 | 20240612 | 124600 | 7976826750 | 35900 | 35900 | 35900 | 35850 | 284 |
| 399 | 20240612 | 124500 | 7966635450 | 35900 | 35850 | 35900 | 35850 | 787 |
| 400 | 20240612 | 124400 | 7938391950 | 35850 | 35850 | 35900 | 35850 | 553 |
| 401 | 20240612 | 124300 | 7918551500 | 35900 | 35900 | 35900 | 35850 | 918 |
| 402 | 20240612 | 124200 | 7885630000 | 35850 | 35900 | 35900 | 35850 | 673 |
| 403 | 20240612 | 124100 | 7861469650 | 35900 | 35900 | 35900 | 35850 | 2784 |
| 404 | 20240612 | 124000 | 7761527050 | 35850 | 35850 | 35900 | 35800 | 2132 |
| 405 | 20240612 | 123900 | 7685090650 | 35800 | 35850 | 35850 | 35800 | 4446 |
| 406 | 20240612 | 123800 | 7525708900 | 35800 | 35800 | 35850 | 35800 | 231 |
| 407 | 20240612 | 123700 | 7517432300 | 35800 | 35800 | 35850 | 35800 | 252 |
| 408 | 20240612 | 123600 | 7508401100 | 35800 | 35800 | 35850 | 35750 | 279 |
| 409 | 20240612 | 123500 | 7498413900 | 35850 | 35750 | 35850 | 35750 | 471 |
| 410 | 20240612 | 123400 | 7481560750 | 35800 | 35850 | 35850 | 35750 | 610 |
| 411 | 20240612 | 123300 | 7459705950 | 35850 | 35800 | 35850 | 35800 | 357 |
| 412 | 20240612 | 123200 | 7446912350 | 35750 | 35800 | 35850 | 35750 | 3894 |
| 413 | 20240612 | 123100 | 7307516950 | 35750 | 35750 | 35800 | 35750 | 201 |
| 414 | 20240612 | 123000 | 7300323400 | 35800 | 35750 | 35800 | 35700 | 235 |
| 415 | 20240612 | 122900 | 7291915100 | 35750 | 35800 | 35800 | 35650 | 264 |
| 416 | 20240612 | 122800 | 7282484350 | 35800 | 35650 | 35800 | 35650 | 2694 |
| 417 | 20240612 | 122700 | 7186248550 | 35650 | 35750 | 35750 | 35650 | 279 |
| 418 | 20240612 | 122600 | 7176282700 | 35750 | 35700 | 35750 | 35650 | 535 |
| 419 | 20240612 | 122500 | 7157183150 | 35700 | 35700 | 35750 | 35700 | 391 |
| 420 | 20240612 | 122400 | 7143212450 | 35700 | 35700 | 35750 | 35650 | 491 |
| 421 | 20240612 | 122300 | 7125694500 | 35700 | 35700 | 35750 | 35700 | 182 |
| 422 | 20240612 | 122200 | 7119191300 | 35700 | 35700 | 35750 | 35700 | 266 |
| 423 | 20240612 | 122100 | 7109686200 | 35700 | 35650 | 35750 | 35650 | 383 |
| 424 | 20240612 | 122000 | 7096003250 | 35700 | 35700 | 35750 | 35650 | 287 |
| 425 | 20240612 | 121900 | 7085748900 | 35750 | 35700 | 35750 | 35700 | 627 |
| 426 | 20240612 | 121800 | 7063358350 | 35700 | 35750 | 35750 | 35700 | 584 |
| 427 | 20240612 | 121700 | 7042483150 | 35750 | 35700 | 35750 | 35600 | 330 |
| 428 | 20240612 | 121600 | 7030717350 | 35750 | 35700 | 35750 | 35650 | 451 |
| 429 | 20240612 | 121500 | 7014616350 | 35700 | 35650 | 35750 | 35650 | 367 |
| 430 | 20240612 | 121400 | 7001521450 | 35650 | 35700 | 35750 | 35650 | 565 |
| 431 | 20240612 | 121300 | 6981349050 | 35700 | 35700 | 35750 | 35700 | 242 |
| 432 | 20240612 | 121200 | 6972706900 | 35700 | 35650 | 35750 | 35650 | 493 |
| 433 | 20240612 | 121100 | 6955110700 | 35700 | 35650 | 35700 | 35650 | 312 |
| 434 | 20240612 | 121000 | 6943977150 | 35650 | 35750 | 35750 | 35650 | 276 |
| 435 | 20240612 | 120900 | 6934118850 | 35700 | 35750 | 35750 | 35650 | 129 |
| 436 | 20240612 | 120800 | 6929513600 | 35700 | 35650 | 35750 | 35600 | 434 |
| 437 | 20240612 | 120700 | 6914028200 | 35650 | 35700 | 35750 | 35650 | 508 |
| 438 | 20240612 | 120600 | 6895901100 | 35750 | 35700 | 35750 | 35700 | 351 |
| 439 | 20240612 | 120500 | 6883358250 | 35700 | 35700 | 35750 | 35700 | 286 |
| 440 | 20240612 | 120400 | 6873145000 | 35700 | 35750 | 35750 | 35650 | 274 |
| 441 | 20240612 | 120300 | 6863359050 | 35750 | 35750 | 35750 | 35700 | 440 |
| 442 | 20240612 | 120200 | 6847634950 | 35750 | 35750 | 35750 | 35700 | 255 |
| 443 | 20240612 | 120100 | 6838522850 | 35750 | 35750 | 35750 | 35700 | 276 |
| 444 | 20240612 | 120000 | 6828657150 | 35750 | 35800 | 35800 | 35750 | 562 |
| 445 | 20240612 | 115900 | 6808556150 | 35750 | 35700 | 35800 | 35700 | 357 |
| 446 | 20240612 | 115800 | 6795801700 | 35750 | 35750 | 35750 | 35700 | 269 |
| 447 | 20240612 | 115700 | 6786186650 | 35700 | 35750 | 35750 | 35700 | 362 |
| 448 | 20240612 | 115600 | 6773254200 | 35750 | 35750 | 35750 | 35700 | 394 |
| 449 | 20240612 | 115500 | 6759168850 | 35750 | 35700 | 35750 | 35700 | 168 |
| 450 | 20240612 | 115400 | 6753167350 | 35750 | 35750 | 35750 | 35700 | 473 |
| 451 | 20240612 | 115300 | 6736268400 | 35700 | 35750 | 35750 | 35700 | 279 |
| 452 | 20240612 | 115200 | 6726297250 | 35750 | 35750 | 35750 | 35700 | 331 |
| 453 | 20240612 | 115100 | 6714466850 | 35700 | 35750 | 35750 | 35700 | 385 |
| 454 | 20240612 | 115000 | 6700705600 | 35700 | 35750 | 35800 | 35700 | 659 |
| 455 | 20240612 | 114900 | 6677158500 | 35750 | 35700 | 35800 | 35700 | 1043 |
| 456 | 20240612 | 114800 | 6639863050 | 35750 | 35800 | 35800 | 35700 | 382 |
| 457 | 20240612 | 114700 | 6626196050 | 35800 | 35850 | 35850 | 35750 | 253 |
| 458 | 20240612 | 114600 | 6617137200 | 35850 | 35800 | 35850 | 35750 | 224 |
| 459 | 20240612 | 114500 | 6609114850 | 35800 | 35800 | 35850 | 35750 | 337 |
| 460 | 20240612 | 114400 | 6597050850 | 35800 | 35800 | 35850 | 35750 | 169 |
| 461 | 20240612 | 114300 | 6591003000 | 35800 | 35800 | 35800 | 35750 | 260 |
| 462 | 20240612 | 114200 | 6581696000 | 35800 | 35750 | 35800 | 35750 | 897 |
| 463 | 20240612 | 114100 | 6549588750 | 35800 | 35800 | 35800 | 35700 | 357 |
| 464 | 20240612 | 114000 | 6536819800 | 35800 | 35800 | 35800 | 35750 | 338 |
| 465 | 20240612 | 113900 | 6524721600 | 35750 | 35750 | 35800 | 35750 | 310 |
| 466 | 20240612 | 113800 | 6513628550 | 35800 | 35750 | 35800 | 35750 | 421 |
| 467 | 20240612 | 113700 | 6498557600 | 35750 | 35700 | 35800 | 35700 | 584 |
| 468 | 20240612 | 113600 | 6477670600 | 35750 | 35750 | 35850 | 35700 | 2038 |
| 469 | 20240612 | 113500 | 6404722800 | 35750 | 35800 | 35800 | 35650 | 1737 |
| 470 | 20240612 | 113400 | 6342581050 | 35800 | 35750 | 35800 | 35750 | 160 |
| 471 | 20240612 | 113300 | 6336858800 | 35800 | 35700 | 35800 | 35650 | 756 |
| 472 | 20240612 | 113200 | 6309848250 | 35700 | 35750 | 35750 | 35550 | 712 |
| 473 | 20240612 | 113100 | 6284425800 | 35750 | 35700 | 35750 | 35650 | 684 |
| 474 | 20240612 | 113000 | 6259976100 | 35650 | 35750 | 35750 | 35550 | 569 |
| 475 | 20240612 | 112900 | 6239692000 | 35650 | 35700 | 35750 | 35650 | 365 |
| 476 | 20240612 | 112800 | 6226660300 | 35650 | 35650 | 35700 | 35550 | 498 |
| 477 | 20240612 | 112700 | 6208900850 | 35600 | 35550 | 35650 | 35550 | 631 |
| 478 | 20240612 | 112600 | 6186421200 | 35550 | 35650 | 35700 | 35550 | 217 |
| 479 | 20240612 | 112500 | 6178688600 | 35700 | 35550 | 35700 | 35550 | 1986 |
| 480 | 20240612 | 112400 | 6107910750 | 35600 | 35650 | 35650 | 35500 | 360 |
| 481 | 20240612 | 112300 | 6095078200 | 35500 | 35600 | 35650 | 35450 | 1368 |
| 482 | 20240612 | 112200 | 6046426100 | 35600 | 35650 | 35650 | 35550 | 370 |
| 483 | 20240612 | 112100 | 6033247800 | 35700 | 35550 | 35700 | 35550 | 403 |
| 484 | 20240612 | 112000 | 6018883000 | 35650 | 35500 | 35650 | 35500 | 389 |
| 485 | 20240612 | 111900 | 6005040100 | 35500 | 35500 | 35700 | 35450 | 319 |
| 486 | 20240612 | 111800 | 5993698100 | 35450 | 35600 | 35650 | 35450 | 435 |
| 487 | 20240612 | 111700 | 5978224700 | 35600 | 35550 | 35600 | 35450 | 2570 |
| 488 | 20240612 | 111600 | 5886980050 | 35500 | 35550 | 35550 | 35500 | 939 |
| 489 | 20240612 | 111500 | 5853601750 | 35550 | 35600 | 35650 | 35500 | 1322 |
| 490 | 20240612 | 111400 | 5806580400 | 35600 | 35600 | 35650 | 35550 | 578 |
| 491 | 20240612 | 111300 | 5786001200 | 35600 | 35700 | 35700 | 35600 | 477 |
| 492 | 20240612 | 111200 | 5769003050 | 35650 | 35700 | 35700 | 35650 | 423 |
| 493 | 20240612 | 111100 | 5753916250 | 35650 | 35700 | 35750 | 35650 | 310 |
| 494 | 20240612 | 111000 | 5742849750 | 35650 | 35700 | 35700 | 35600 | 659 |
| 495 | 20240612 | 110900 | 5719356200 | 35750 | 35650 | 35800 | 35650 | 969 |
| 496 | 20240612 | 110800 | 5684715050 | 35650 | 35750 | 35800 | 35650 | 1360 |
| 497 | 20240612 | 110700 | 5636103500 | 35750 | 35750 | 35800 | 35750 | 442 |
| 498 | 20240612 | 110600 | 5620285000 | 35750 | 35750 | 35800 | 35750 | 961 |
| 499 | 20240612 | 110500 | 5585899600 | 35700 | 35850 | 35850 | 35700 | 2680 |
| 500 | 20240612 | 110400 | 5490026350 | 35800 | 35800 | 35850 | 35800 | 1104 |
| 501 | 20240612 | 110300 | 5450491100 | 35800 | 35750 | 35800 | 35750 | 1543 |
| 502 | 20240612 | 110200 | 5395263800 | 35800 | 35750 | 35800 | 35700 | 1212 |
| 503 | 20240612 | 110100 | 5351923150 | 35750 | 35750 | 35800 | 35700 | 1843 |
| 504 | 20240612 | 110000 | 5286034950 | 35750 | 35700 | 35750 | 35700 | 635 |
| 505 | 20240612 | 105900 | 5263342450 | 35700 | 35700 | 35750 | 35700 | 422 |
| 506 | 20240612 | 105800 | 5248261700 | 35700 | 35700 | 35750 | 35700 | 355 |
| 507 | 20240612 | 105700 | 5235576800 | 35700 | 35700 | 35700 | 35650 | 526 |
| 508 | 20240612 | 105600 | 5216807600 | 35750 | 35750 | 35750 | 35650 | 1179 |
| 509 | 20240612 | 105500 | 5174676700 | 35750 | 35750 | 35800 | 35700 | 2116 |
| 510 | 20240612 | 105400 | 5099062800 | 35750 | 35650 | 35750 | 35600 | 4284 |
| 511 | 20240612 | 105300 | 4946076300 | 35650 | 35650 | 35650 | 35600 | 1476 |
| 512 | 20240612 | 105200 | 4893465750 | 35600 | 35600 | 35650 | 35550 | 3397 |
| 513 | 20240612 | 105100 | 4772528050 | 35600 | 35600 | 35600 | 35550 | 396 |
| 514 | 20240612 | 105000 | 4758435250 | 35550 | 35600 | 35600 | 35550 | 729 |
| 515 | 20240612 | 104900 | 4732488700 | 35600 | 35600 | 35600 | 35550 | 1154 |
| 516 | 20240612 | 104800 | 4691413600 | 35600 | 35550 | 35600 | 35500 | 417 |
| 517 | 20240612 | 104700 | 4676589600 | 35500 | 35550 | 35600 | 35450 | 3584 |
| 518 | 20240612 | 104600 | 4549336150 | 35600 | 35550 | 35600 | 35550 | 800 |
| 519 | 20240612 | 104500 | 4520893800 | 35550 | 35500 | 35550 | 35450 | 754 |
| 520 | 20240612 | 104400 | 4494115750 | 35550 | 35550 | 35600 | 35500 | 951 |
| 521 | 20240612 | 104300 | 4460310650 | 35550 | 35550 | 35600 | 35550 | 628 |
| 522 | 20240612 | 104200 | 4437979700 | 35550 | 35550 | 35600 | 35550 | 1351 |
| 523 | 20240612 | 104100 | 4389946650 | 35500 | 35500 | 35550 | 35450 | 363 |
| 524 | 20240612 | 104000 | 4377061300 | 35550 | 35550 | 35550 | 35450 | 284 |
| 525 | 20240612 | 103900 | 4366974850 | 35500 | 35400 | 35550 | 35400 | 159 |
| 526 | 20240612 | 103800 | 4361331650 | 35500 | 35450 | 35500 | 35400 | 1509 |
| 527 | 20240612 | 103700 | 4307816350 | 35450 | 35400 | 35450 | 35400 | 534 |
| 528 | 20240612 | 103600 | 4288887750 | 35400 | 35400 | 35450 | 35400 | 2204 |
| 529 | 20240612 | 103500 | 4210853500 | 35400 | 35350 | 35450 | 35300 | 252 |
| 530 | 20240612 | 103400 | 4201938450 | 35350 | 35300 | 35450 | 35300 | 2963 |
| 531 | 20240612 | 103300 | 4097025050 | 35250 | 35300 | 35300 | 35250 | 85 |
| 532 | 20240612 | 103200 | 4094025850 | 35300 | 35300 | 35300 | 35250 | 209 |
| 533 | 20240612 | 103100 | 4086649250 | 35250 | 35300 | 35300 | 35200 | 328 |
| 534 | 20240612 | 103000 | 4075086050 | 35200 | 35200 | 35300 | 35200 | 220 |
| 535 | 20240612 | 102900 | 4067334500 | 35250 | 35250 | 35300 | 35250 | 1412 |
| 536 | 20240612 | 102800 | 4017558200 | 35300 | 35300 | 35300 | 35250 | 727 |
| 537 | 20240612 | 102700 | 3991918350 | 35300 | 35200 | 35300 | 35200 | 1010 |
| 538 | 20240612 | 102600 | 3956314250 | 35250 | 35200 | 35300 | 35200 | 361 |
| 539 | 20240612 | 102500 | 3943594550 | 35200 | 35250 | 35300 | 35200 | 741 |
| 540 | 20240612 | 102400 | 3917469650 | 35250 | 35200 | 35250 | 35200 | 170 |
| 541 | 20240612 | 102300 | 3911478150 | 35250 | 35250 | 35250 | 35200 | 695 |
| 542 | 20240612 | 102200 | 3886980650 | 35250 | 35200 | 35250 | 35200 | 281 |
| 543 | 20240612 | 102100 | 3877083200 | 35200 | 35250 | 35250 | 35200 | 146 |
| 544 | 20240612 | 102000 | 3871943700 | 35300 | 35300 | 35300 | 35200 | 2973 |
| 545 | 20240612 | 101900 | 3767154750 | 35250 | 35250 | 35300 | 35250 | 296 |
| 546 | 20240612 | 101800 | 3756716950 | 35250 | 35300 | 35300 | 35250 | 843 |
| 547 | 20240612 | 101700 | 3726993750 | 35300 | 35300 | 35300 | 35250 | 198 |
| 548 | 20240612 | 101600 | 3720011500 | 35300 | 35300 | 35350 | 35250 | 4140 |
| 549 | 20240612 | 101500 | 3573865000 | 35350 | 35300 | 35350 | 35300 | 359 |
| 550 | 20240612 | 101400 | 3561188350 | 35300 | 35350 | 35400 | 35300 | 215 |
| 551 | 20240612 | 101300 | 3553586800 | 35350 | 35300 | 35400 | 35300 | 252 |
| 552 | 20240612 | 101200 | 3544680900 | 35300 | 35400 | 35400 | 35300 | 1104 |
| 553 | 20240612 | 101100 | 3505636000 | 35350 | 35350 | 35400 | 35350 | 145 |
| 554 | 20240612 | 101000 | 3500508250 | 35350 | 35350 | 35400 | 35350 | 353 |
| 555 | 20240612 | 100900 | 3488016500 | 35350 | 35400 | 35400 | 35300 | 544 |
| 556 | 20240612 | 100800 | 3468782150 | 35400 | 35350 | 35400 | 35350 | 472 |
| 557 | 20240612 | 100700 | 3452088500 | 35400 | 35350 | 35400 | 35300 | 651 |
| 558 | 20240612 | 100600 | 3429073250 | 35350 | 35350 | 35400 | 35350 | 336 |
| 559 | 20240612 | 100500 | 3417186300 | 35350 | 35400 | 35400 | 35350 | 226 |
| 560 | 20240612 | 100400 | 3409193050 | 35350 | 35350 | 35400 | 35300 | 436 |
| 561 | 20240612 | 100300 | 3393782950 | 35350 | 35400 | 35400 | 35300 | 2221 |
| 562 | 20240612 | 100200 | 3315275150 | 35350 | 35400 | 35450 | 35350 | 523 |
| 563 | 20240612 | 100100 | 3296757650 | 35400 | 35450 | 35450 | 35400 | 154 |
| 564 | 20240612 | 100000 | 3291300600 | 35500 | 35450 | 35550 | 35400 | 773 |
| 565 | 20240612 | 095900 | 3263871100 | 35400 | 35450 | 35600 | 35400 | 7707 |
| 566 | 20240612 | 095800 | 2990087300 | 35500 | 35500 | 35500 | 35450 | 293 |
| 567 | 20240612 | 095700 | 2979691350 | 35500 | 35400 | 35500 | 35350 | 2400 |
| 568 | 20240612 | 095600 | 2894621700 | 35400 | 35450 | 35500 | 35350 | 2738 |
| 569 | 20240612 | 095500 | 2797659400 | 35450 | 35500 | 35500 | 35450 | 1228 |
| 570 | 20240612 | 095400 | 2754090050 | 35450 | 35450 | 35500 | 35450 | 187 |
| 571 | 20240612 | 095300 | 2747453100 | 35450 | 35450 | 35500 | 35450 | 318 |
| 572 | 20240612 | 095200 | 2736176800 | 35450 | 35500 | 35500 | 35450 | 433 |
| 573 | 20240612 | 095100 | 2720810800 | 35500 | 35500 | 35500 | 35500 | 191 |
| 574 | 20240612 | 095000 | 2714030300 | 35500 | 35400 | 35500 | 35400 | 3558 |
| 575 | 20240612 | 094900 | 2587747000 | 35450 | 35500 | 35500 | 35450 | 786 |
| 576 | 20240612 | 094800 | 2559875750 | 35500 | 35500 | 35500 | 35450 | 677 |
| 577 | 20240612 | 094700 | 2535868900 | 35500 | 35450 | 35500 | 35450 | 744 |
| 578 | 20240612 | 094600 | 2509490150 | 35500 | 35450 | 35500 | 35450 | 317 |
| 579 | 20240612 | 094500 | 2498241850 | 35400 | 35500 | 35500 | 35400 | 519 |
| 580 | 20240612 | 094400 | 2479818200 | 35500 | 35450 | 35500 | 35400 | 202 |
| 581 | 20240612 | 094300 | 2472649400 | 35400 | 35450 | 35450 | 35400 | 114 |
| 582 | 20240612 | 094200 | 2468611050 | 35450 | 35500 | 35500 | 35450 | 641 |
| 583 | 20240612 | 094100 | 2445866600 | 35450 | 35450 | 35450 | 35350 | 1665 |
| 584 | 20240612 | 094000 | 2386903850 | 35450 | 35450 | 35450 | 35400 | 656 |
| 585 | 20240612 | 093900 | 2363651700 | 35400 | 35400 | 35450 | 35350 | 1235 |
| 586 | 20240612 | 093800 | 2319941400 | 35350 | 35400 | 35400 | 35350 | 837 |
| 587 | 20240612 | 093700 | 2290353250 | 35400 | 35400 | 35400 | 35350 | 148 |
| 588 | 20240612 | 093600 | 2285115100 | 35400 | 35450 | 35450 | 35400 | 1661 |
| 589 | 20240612 | 093500 | 2226283050 | 35500 | 35550 | 35550 | 35500 | 2495 |
| 590 | 20240612 | 093400 | 2137704700 | 35550 | 35600 | 35600 | 35500 | 1284 |
| 591 | 20240612 | 093300 | 2092087000 | 35600 | 35500 | 35600 | 35500 | 2954 |
| 592 | 20240612 | 093200 | 1987067250 | 35500 | 35500 | 35550 | 35500 | 1104 |
| 593 | 20240612 | 093100 | 1947875200 | 35450 | 35450 | 35500 | 35450 | 771 |
| 594 | 20240612 | 093000 | 1920506550 | 35450 | 35350 | 35450 | 35350 | 4343 |
| 595 | 20240612 | 092900 | 1766725400 | 35400 | 35350 | 35400 | 35300 | 642 |
| 596 | 20240612 | 092800 | 1744050500 | 35300 | 35350 | 35350 | 35300 | 4775 |
| 597 | 20240612 | 092700 | 1575455700 | 35350 | 35300 | 35350 | 35300 | 382 |
| 598 | 20240612 | 092600 | 1561969700 | 35300 | 35350 | 35350 | 35300 | 1169 |
| 599 | 20240612 | 092500 | 1520683400 | 35400 | 35400 | 35400 | 35350 | 446 |
| 600 | 20240612 | 092400 | 1504904800 | 35350 | 35300 | 35350 | 35250 | 398 |
| 601 | 20240612 | 092300 | 1490847900 | 35300 | 35350 | 35400 | 35300 | 3179 |
| 602 | 20240612 | 092200 | 1378524650 | 35350 | 35300 | 35350 | 35300 | 462 |
| 603 | 20240612 | 092100 | 1362211300 | 35300 | 35400 | 35400 | 35300 | 287 |
| 604 | 20240612 | 092000 | 1352063250 | 35400 | 35400 | 35450 | 35350 | 677 |
| 605 | 20240612 | 091900 | 1328111500 | 35450 | 35150 | 35450 | 35150 | 1481 |
| 606 | 20240612 | 091800 | 1275890750 | 35100 | 35300 | 35300 | 35100 | 1761 |
| 607 | 20240612 | 091700 | 1213960150 | 35300 | 35350 | 35350 | 35300 | 213 |
| 608 | 20240612 | 091600 | 1206440200 | 35350 | 35400 | 35400 | 35300 | 2661 |
| 609 | 20240612 | 091500 | 1112341550 | 35450 | 35550 | 35600 | 35350 | 2944 |
| 610 | 20240612 | 091400 | 1007776700 | 35550 | 35350 | 35550 | 35350 | 3992 |
| 611 | 20240612 | 091300 | 866219750 | 35350 | 35350 | 35450 | 35350 | 2440 |
| 612 | 20240612 | 091200 | 779878900 | 35350 | 35400 | 35400 | 35350 | 919 |
| 613 | 20240612 | 091100 | 747385000 | 35400 | 35350 | 35400 | 35250 | 1428 |
| 614 | 20240612 | 091000 | 696920700 | 35350 | 35350 | 35350 | 35300 | 824 |
| 615 | 20240612 | 090900 | 667793900 | 35300 | 35300 | 35350 | 35250 | 307 |
| 616 | 20240612 | 090800 | 656953350 | 35300 | 35300 | 35300 | 35200 | 325 |
| 617 | 20240612 | 090700 | 645492650 | 35300 | 35100 | 35300 | 35100 | 1161 |
| 618 | 20240612 | 090600 | 604598500 | 35100 | 35150 | 35200 | 35050 | 1500 |
| 619 | 20240612 | 090500 | 551930100 | 35150 | 35200 | 35200 | 35100 | 1369 |
| 620 | 20240612 | 090400 | 503793850 | 35200 | 35150 | 35200 | 35150 | 335 |
| 621 | 20240612 | 090300 | 492002500 | 35200 | 35000 | 35200 | 35000 | 1288 |
| 622 | 20240612 | 090200 | 446787900 | 35000 | 34850 | 35000 | 34800 | 1113 |
| 623 | 20240612 | 090100 | 408019500 | 34750 | 35000 | 35000 | 34750 | 3100 |
| 624 | 20240612 | 090000 | 300087400 | 35000 | 35100 | 35150 | 34950 | 8561 |