32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 184600 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 18847 |
| 3 | 20240612 | 184500 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 4 | 20240612 | 184400 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 5 | 20240612 | 184300 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 6 | 20240612 | 184200 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 7 | 20240612 | 184100 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 8 | 20240612 | 184000 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 9 | 20240612 | 183900 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 10 | 20240612 | 183800 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 11 | 20240612 | 183700 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 12 | 20240612 | 183600 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 13 | 20240612 | 183500 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 14 | 20240612 | 183400 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 15 | 20240612 | 183300 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 16 | 20240612 | 183200 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 17 | 20240612 | 183100 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 18 | 20240612 | 183000 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 19 | 20240612 | 182900 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 20 | 20240612 | 182800 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 21 | 20240612 | 182700 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 22 | 20240612 | 182600 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 23 | 20240612 | 182500 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 24 | 20240612 | 182400 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 25 | 20240612 | 182300 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 26 | 20240612 | 182200 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 27 | 20240612 | 182100 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 28 | 20240612 | 182000 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 29 | 20240612 | 181900 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 30 | 20240612 | 181800 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 31 | 20240612 | 181700 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 32 | 20240612 | 181600 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 18847 |
| 33 | 20240612 | 181500 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 34 | 20240612 | 181400 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 35 | 20240612 | 181300 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 36 | 20240612 | 181200 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 37 | 20240612 | 181100 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 38 | 20240612 | 181000 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 39 | 20240612 | 180900 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 40 | 20240612 | 180800 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 41 | 20240612 | 180700 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 42 | 20240612 | 180600 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 43 | 20240612 | 180500 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 44 | 20240612 | 180400 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 45 | 20240612 | 180300 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 46 | 20240612 | 180200 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 47 | 20240612 | 180100 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 48 | 20240612 | 180000 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 49 | 20240612 | 175900 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 50 | 20240612 | 175800 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 51 | 20240612 | 175700 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 52 | 20240612 | 175600 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 53 | 20240612 | 175500 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 54 | 20240612 | 175400 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 55 | 20240612 | 175300 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 56 | 20240612 | 175200 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 57 | 20240612 | 175100 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 58 | 20240612 | 175000 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 59 | 20240612 | 174900 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 60 | 20240612 | 174800 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 61 | 20240612 | 174700 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 62 | 20240612 | 174600 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 18847 |
| 63 | 20240612 | 174500 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 64 | 20240612 | 174400 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 65 | 20240612 | 174300 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 66 | 20240612 | 174200 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 67 | 20240612 | 174100 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 68 | 20240612 | 174000 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 69 | 20240612 | 173900 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 70 | 20240612 | 173800 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 71 | 20240612 | 173700 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 72 | 20240612 | 173600 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 73 | 20240612 | 173500 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 74 | 20240612 | 173400 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 75 | 20240612 | 173300 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 76 | 20240612 | 173200 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 77 | 20240612 | 173100 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 78 | 20240612 | 173000 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 79 | 20240612 | 172900 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 80 | 20240612 | 172800 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 81 | 20240612 | 172700 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 82 | 20240612 | 172600 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 83 | 20240612 | 172500 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 84 | 20240612 | 172400 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 85 | 20240612 | 172300 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 86 | 20240612 | 172200 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 87 | 20240612 | 172100 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 88 | 20240612 | 172000 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 89 | 20240612 | 171900 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 90 | 20240612 | 171800 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 91 | 20240612 | 171700 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 92 | 20240612 | 171600 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 18847 |
| 93 | 20240612 | 171500 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 94 | 20240612 | 171400 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 95 | 20240612 | 171300 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 96 | 20240612 | 171200 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 97 | 20240612 | 171100 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 98 | 20240612 | 171000 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 99 | 20240612 | 170900 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 100 | 20240612 | 170800 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 101 | 20240612 | 170700 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 102 | 20240612 | 170600 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 103 | 20240612 | 170500 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 104 | 20240612 | 170400 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 105 | 20240612 | 170300 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 106 | 20240612 | 170200 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 107 | 20240612 | 170100 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 108 | 20240612 | 170000 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 109 | 20240612 | 165900 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 110 | 20240612 | 165800 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 111 | 20240612 | 165700 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 112 | 20240612 | 165600 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 113 | 20240612 | 165500 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 114 | 20240612 | 165400 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 115 | 20240612 | 165300 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 116 | 20240612 | 165200 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 117 | 20240612 | 165100 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 118 | 20240612 | 165000 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 119 | 20240612 | 164900 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 120 | 20240612 | 164800 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 121 | 20240612 | 164700 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 122 | 20240612 | 164600 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 18847 |
| 123 | 20240612 | 164500 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 124 | 20240612 | 164400 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 125 | 20240612 | 164300 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 126 | 20240612 | 164200 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 127 | 20240612 | 164100 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 128 | 20240612 | 164000 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 129 | 20240612 | 163900 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 130 | 20240612 | 163800 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 131 | 20240612 | 163700 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 132 | 20240612 | 163600 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 133 | 20240612 | 163500 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 134 | 20240612 | 163400 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 135 | 20240612 | 163300 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 136 | 20240612 | 163200 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 137 | 20240612 | 163100 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 138 | 20240612 | 163000 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 139 | 20240612 | 162900 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 140 | 20240612 | 162800 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 141 | 20240612 | 162700 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 142 | 20240612 | 162600 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 143 | 20240612 | 162500 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 144 | 20240612 | 162400 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 145 | 20240612 | 162300 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 146 | 20240612 | 162200 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 147 | 20240612 | 162100 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 148 | 20240612 | 162000 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 149 | 20240612 | 161900 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 150 | 20240612 | 161800 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 151 | 20240612 | 161700 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 152 | 20240612 | 161600 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 18847 |
| 153 | 20240612 | 161500 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 154 | 20240612 | 161400 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 155 | 20240612 | 161300 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 156 | 20240612 | 161200 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 157 | 20240612 | 161100 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 158 | 20240612 | 161000 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 159 | 20240612 | 160900 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 160 | 20240612 | 160800 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 161 | 20240612 | 160700 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 162 | 20240612 | 160600 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 163 | 20240612 | 160500 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 164 | 20240612 | 160400 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 165 | 20240612 | 160300 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 166 | 20240612 | 160200 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 167 | 20240612 | 160100 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 168 | 20240612 | 160000 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 169 | 20240612 | 155900 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 170 | 20240612 | 155800 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 171 | 20240612 | 155700 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 172 | 20240612 | 155600 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 173 | 20240612 | 155500 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 174 | 20240612 | 155400 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 175 | 20240612 | 155300 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 176 | 20240612 | 155200 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 177 | 20240612 | 155100 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 178 | 20240612 | 155000 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 179 | 20240612 | 154900 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 180 | 20240612 | 154800 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 181 | 20240612 | 154700 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 182 | 20240612 | 154600 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 18847 |
| 183 | 20240612 | 154500 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 184 | 20240612 | 154400 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 185 | 20240612 | 154300 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 186 | 20240612 | 154200 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 187 | 20240612 | 154100 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 188 | 20240612 | 154000 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 189 | 20240612 | 153900 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 190 | 20240612 | 153800 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 191 | 20240612 | 153700 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 192 | 20240612 | 153600 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 193 | 20240612 | 153500 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 194 | 20240612 | 153400 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 195 | 20240612 | 153300 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 196 | 20240612 | 153200 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 197 | 20240612 | 153100 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 198 | 20240612 | 153000 | 57033857000 | 41600 | 41600 | 41600 | 41600 | 18847 |
| 199 | 20240612 | 152900 | 56249821800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 200 | 20240612 | 152800 | 56249821800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 201 | 20240612 | 152700 | 56249821800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 202 | 20240612 | 152600 | 56249821800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 203 | 20240612 | 152500 | 56249821800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 204 | 20240612 | 152400 | 56249821800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 205 | 20240612 | 152300 | 56249821800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 206 | 20240612 | 152200 | 56249821800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 207 | 20240612 | 152100 | 56249821800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 208 | 20240612 | 152000 | 56249821800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 209 | 20240612 | 151900 | 56249821800 | 41800 | 41650 | 41800 | 41650 | 980 |
| 210 | 20240612 | 151800 | 56208933050 | 41650 | 41700 | 41800 | 41650 | 1965 |
| 211 | 20240612 | 151700 | 56127021650 | 41700 | 41750 | 41950 | 41700 | 2469 |
| 212 | 20240612 | 151600 | 56024012900 | 41750 | 41850 | 42000 | 41600 | 5260 |
| 213 | 20240612 | 151500 | 55804237250 | 41750 | 41850 | 41950 | 41750 | 2699 |
| 214 | 20240612 | 151400 | 55691354200 | 41900 | 41900 | 41950 | 41850 | 1200 |
| 215 | 20240612 | 151300 | 55641075650 | 41900 | 41850 | 41900 | 41800 | 399 |
| 216 | 20240612 | 151200 | 55624383800 | 41850 | 41800 | 41850 | 41800 | 417 |
| 217 | 20240612 | 151100 | 55606939100 | 41800 | 41850 | 41850 | 41800 | 571 |
| 218 | 20240612 | 151000 | 55583051950 | 41900 | 41900 | 42000 | 41800 | 3099 |
| 219 | 20240612 | 150900 | 55453192650 | 41950 | 41950 | 41950 | 41900 | 469 |
| 220 | 20240612 | 150800 | 55433535450 | 41950 | 41900 | 41950 | 41900 | 1557 |
| 221 | 20240612 | 150700 | 55368229300 | 41900 | 41900 | 41950 | 41850 | 1022 |
| 222 | 20240612 | 150600 | 55325417150 | 41900 | 41850 | 41900 | 41850 | 1029 |
| 223 | 20240612 | 150500 | 55282335700 | 41850 | 41750 | 41850 | 41750 | 417 |
| 224 | 20240612 | 150400 | 55264900750 | 41800 | 41900 | 41900 | 41750 | 2162 |
| 225 | 20240612 | 150300 | 55174481000 | 41850 | 41900 | 41950 | 41850 | 430 |
| 226 | 20240612 | 150200 | 55156470950 | 41900 | 41900 | 41950 | 41900 | 662 |
| 227 | 20240612 | 150100 | 55128730150 | 41950 | 41900 | 41950 | 41850 | 1625 |
| 228 | 20240612 | 150000 | 55060656250 | 41950 | 41900 | 41950 | 41850 | 527 |
| 229 | 20240612 | 145900 | 55038568250 | 41900 | 41900 | 41900 | 41850 | 1746 |
| 230 | 20240612 | 145800 | 54965432600 | 41900 | 41800 | 41900 | 41800 | 387 |
| 231 | 20240612 | 145700 | 54949234000 | 41900 | 41800 | 41900 | 41750 | 1390 |
| 232 | 20240612 | 145600 | 54891121300 | 41850 | 41800 | 41900 | 41800 | 1836 |
| 233 | 20240612 | 145500 | 54814314300 | 41800 | 41750 | 41850 | 41750 | 688 |
| 234 | 20240612 | 145400 | 54785547900 | 41750 | 41800 | 41850 | 41700 | 566 |
| 235 | 20240612 | 145300 | 54761918000 | 41850 | 41800 | 41850 | 41700 | 867 |
| 236 | 20240612 | 145200 | 54725699700 | 41800 | 41750 | 41850 | 41750 | 788 |
| 237 | 20240612 | 145100 | 54692767300 | 41750 | 41750 | 41850 | 41700 | 449 |
| 238 | 20240612 | 145000 | 54674006700 | 41800 | 41850 | 41850 | 41700 | 1216 |
| 239 | 20240612 | 144900 | 54623190200 | 41750 | 41850 | 41850 | 41750 | 704 |
| 240 | 20240612 | 144800 | 54593760150 | 41850 | 41900 | 41950 | 41800 | 1087 |
| 241 | 20240612 | 144700 | 54548242900 | 41850 | 41950 | 41950 | 41850 | 543 |
| 242 | 20240612 | 144600 | 54525498100 | 41950 | 41850 | 41950 | 41800 | 2027 |
| 243 | 20240612 | 144500 | 54440563250 | 41850 | 41800 | 41850 | 41700 | 1278 |
| 244 | 20240612 | 144400 | 54387134200 | 41800 | 41850 | 41850 | 41800 | 1089 |
| 245 | 20240612 | 144300 | 54341600200 | 41850 | 41800 | 41850 | 41750 | 589 |
| 246 | 20240612 | 144200 | 54316981950 | 41800 | 41800 | 41800 | 41650 | 463 |
| 247 | 20240612 | 144100 | 54297646750 | 41800 | 41750 | 41800 | 41700 | 363 |
| 248 | 20240612 | 144000 | 54282485850 | 41750 | 41750 | 41800 | 41650 | 357 |
| 249 | 20240612 | 143900 | 54267585600 | 41750 | 41700 | 41750 | 41600 | 447 |
| 250 | 20240612 | 143800 | 54248950150 | 41700 | 41650 | 41700 | 41650 | 208 |
| 251 | 20240612 | 143700 | 54240281550 | 41650 | 41650 | 41700 | 41550 | 320 |
| 252 | 20240612 | 143600 | 54226968500 | 41750 | 41750 | 41800 | 41500 | 2399 |
| 253 | 20240612 | 143500 | 54127135700 | 41750 | 41750 | 41750 | 41600 | 247 |
| 254 | 20240612 | 143400 | 54116837700 | 41800 | 41800 | 41850 | 41650 | 296 |
| 255 | 20240612 | 143300 | 54104482700 | 41800 | 41850 | 41850 | 41600 | 456 |
| 256 | 20240612 | 143200 | 54085429650 | 41850 | 41700 | 41850 | 41600 | 346 |
| 257 | 20240612 | 143100 | 54071002850 | 41750 | 41750 | 41850 | 41700 | 2581 |
| 258 | 20240612 | 143000 | 53963127050 | 41700 | 41600 | 41700 | 41550 | 613 |
| 259 | 20240612 | 142900 | 53937599900 | 41500 | 41500 | 41600 | 41500 | 431 |
| 260 | 20240612 | 142800 | 53919701400 | 41500 | 41550 | 41600 | 41500 | 381 |
| 261 | 20240612 | 142700 | 53903869400 | 41550 | 41550 | 41600 | 41450 | 3088 |
| 262 | 20240612 | 142600 | 53775677700 | 41550 | 41600 | 41600 | 41500 | 460 |
| 263 | 20240612 | 142500 | 53756551000 | 41600 | 41650 | 41700 | 41500 | 1653 |
| 264 | 20240612 | 142400 | 53687777850 | 41650 | 41750 | 41750 | 41600 | 1048 |
| 265 | 20240612 | 142300 | 53644119450 | 41700 | 41700 | 41750 | 41650 | 371 |
| 266 | 20240612 | 142200 | 53628647900 | 41650 | 41750 | 41750 | 41650 | 688 |
| 267 | 20240612 | 142100 | 53599970800 | 41750 | 41700 | 41750 | 41650 | 453 |
| 268 | 20240612 | 142000 | 53581076950 | 41700 | 41650 | 41750 | 41650 | 608 |
| 269 | 20240612 | 141900 | 53555708050 | 41700 | 41650 | 41750 | 41650 | 820 |
| 270 | 20240612 | 141800 | 53521528300 | 41600 | 41600 | 41700 | 41600 | 341 |
| 271 | 20240612 | 141700 | 53507328300 | 41600 | 41650 | 41700 | 41550 | 693 |
| 272 | 20240612 | 141600 | 53478500400 | 41650 | 41550 | 41650 | 41500 | 2939 |
| 273 | 20240612 | 141500 | 53356448350 | 41600 | 41650 | 41700 | 41550 | 819 |
| 274 | 20240612 | 141400 | 53322358600 | 41600 | 41550 | 41600 | 41500 | 1295 |
| 275 | 20240612 | 141300 | 53268566300 | 41550 | 41700 | 41800 | 41500 | 2974 |
| 276 | 20240612 | 141200 | 53144956300 | 41750 | 41650 | 41800 | 41600 | 1311 |
| 277 | 20240612 | 141100 | 53090342200 | 41650 | 41600 | 41800 | 41600 | 3899 |
| 278 | 20240612 | 141000 | 52927923200 | 41650 | 41550 | 41650 | 41550 | 694 |
| 279 | 20240612 | 140900 | 52899052000 | 41650 | 41600 | 41700 | 41550 | 1036 |
| 280 | 20240612 | 140800 | 52855940850 | 41550 | 41650 | 41700 | 41550 | 2572 |
| 281 | 20240612 | 140700 | 52748948550 | 41650 | 41650 | 41700 | 41600 | 1607 |
| 282 | 20240612 | 140600 | 52681990200 | 41650 | 41600 | 41650 | 41600 | 1140 |
| 283 | 20240612 | 140500 | 52634554600 | 41650 | 41650 | 41700 | 41600 | 725 |
| 284 | 20240612 | 140400 | 52604382500 | 41700 | 41850 | 41850 | 41650 | 1671 |
| 285 | 20240612 | 140300 | 52534669950 | 41800 | 41800 | 41800 | 41750 | 619 |
| 286 | 20240612 | 140200 | 52508811400 | 41800 | 41850 | 41900 | 41750 | 728 |
| 287 | 20240612 | 140100 | 52478355000 | 41850 | 41850 | 41850 | 41800 | 680 |
| 288 | 20240612 | 140000 | 52449919750 | 41850 | 41900 | 41900 | 41800 | 1192 |
| 289 | 20240612 | 135900 | 52400031300 | 41900 | 42000 | 42000 | 41850 | 580 |
| 290 | 20240612 | 135800 | 52375706550 | 42000 | 41950 | 42000 | 41900 | 571 |
| 291 | 20240612 | 135700 | 52351753950 | 41950 | 41950 | 42000 | 41900 | 506 |
| 292 | 20240612 | 135600 | 52330528300 | 41950 | 41900 | 41950 | 41900 | 415 |
| 293 | 20240612 | 135500 | 52313123550 | 41900 | 41900 | 41950 | 41900 | 1832 |
| 294 | 20240612 | 135400 | 52236344300 | 41900 | 41950 | 41950 | 41900 | 372 |
| 295 | 20240612 | 135300 | 52220747600 | 41900 | 42050 | 42050 | 41900 | 1213 |
| 296 | 20240612 | 135200 | 52169811950 | 42000 | 41950 | 42050 | 41950 | 468 |
| 297 | 20240612 | 135100 | 52150159900 | 42000 | 42000 | 42000 | 41950 | 732 |
| 298 | 20240612 | 135000 | 52119434100 | 42000 | 42000 | 42000 | 41950 | 521 |
| 299 | 20240612 | 134900 | 52097559400 | 42000 | 41900 | 42050 | 41900 | 666 |
| 300 | 20240612 | 134800 | 52069579400 | 41900 | 41900 | 42000 | 41850 | 929 |
| 301 | 20240612 | 134700 | 52030638850 | 41900 | 41900 | 41950 | 41850 | 1027 |
| 302 | 20240612 | 134600 | 51987606400 | 41900 | 41900 | 42000 | 41900 | 280 |
| 303 | 20240612 | 134500 | 51975865900 | 41900 | 41800 | 42000 | 41800 | 3149 |
| 304 | 20240612 | 134400 | 51844034850 | 41800 | 42100 | 42150 | 41750 | 5368 |
| 305 | 20240612 | 134300 | 51619432100 | 42050 | 42200 | 42200 | 41950 | 4040 |
| 306 | 20240612 | 134200 | 51449594750 | 42200 | 42300 | 42300 | 42200 | 583 |
| 307 | 20240612 | 134100 | 51424973400 | 42300 | 42250 | 42350 | 42200 | 1942 |
| 308 | 20240612 | 134000 | 51342855750 | 42250 | 42250 | 42400 | 42250 | 2211 |
| 309 | 20240612 | 133900 | 51249298100 | 42250 | 42300 | 42300 | 42250 | 1521 |
| 310 | 20240612 | 133800 | 51184967450 | 42300 | 42150 | 42300 | 42150 | 588 |
| 311 | 20240612 | 133700 | 51160145450 | 42150 | 42150 | 42200 | 42150 | 448 |
| 312 | 20240612 | 133600 | 51141247200 | 42150 | 42150 | 42200 | 42150 | 741 |
| 313 | 20240612 | 133500 | 51109994750 | 42150 | 42150 | 42200 | 42100 | 669 |
| 314 | 20240612 | 133400 | 51081797550 | 42100 | 42150 | 42150 | 42050 | 293 |
| 315 | 20240612 | 133300 | 51069457500 | 42100 | 42150 | 42150 | 42100 | 561 |
| 316 | 20240612 | 133200 | 51045825650 | 42150 | 42100 | 42150 | 42100 | 400 |
| 317 | 20240612 | 133100 | 51028973950 | 42150 | 42150 | 42150 | 42100 | 262 |
| 318 | 20240612 | 133000 | 51017937700 | 42100 | 42100 | 42150 | 42050 | 466 |
| 319 | 20240612 | 132900 | 50998315050 | 42100 | 42050 | 42150 | 42050 | 363 |
| 320 | 20240612 | 132800 | 50983031550 | 42100 | 42100 | 42100 | 42050 | 560 |
| 321 | 20240612 | 132700 | 50959464150 | 42050 | 42050 | 42100 | 42000 | 478 |
| 322 | 20240612 | 132600 | 50939351000 | 41950 | 42050 | 42100 | 41950 | 324 |
| 323 | 20240612 | 132500 | 50925736050 | 42000 | 42100 | 42100 | 41950 | 723 |
| 324 | 20240612 | 132400 | 50895357500 | 42100 | 42000 | 42100 | 42000 | 218 |
| 325 | 20240612 | 132300 | 50886190150 | 42000 | 42050 | 42100 | 42000 | 557 |
| 326 | 20240612 | 132200 | 50862760150 | 42050 | 42050 | 42100 | 42050 | 364 |
| 327 | 20240612 | 132100 | 50847447500 | 42100 | 42000 | 42100 | 42000 | 244 |
| 328 | 20240612 | 132000 | 50837192300 | 42050 | 41900 | 42050 | 41900 | 995 |
| 329 | 20240612 | 131900 | 50795412800 | 41900 | 41950 | 41950 | 41850 | 390 |
| 330 | 20240612 | 131800 | 50779079350 | 41900 | 41950 | 42000 | 41900 | 370 |
| 331 | 20240612 | 131700 | 50763561050 | 41950 | 41950 | 42000 | 41800 | 614 |
| 332 | 20240612 | 131600 | 50737849500 | 41950 | 41850 | 41950 | 41850 | 334 |
| 333 | 20240612 | 131500 | 50723856850 | 41850 | 42000 | 42050 | 41850 | 786 |
| 334 | 20240612 | 131400 | 50690903000 | 41950 | 42000 | 42050 | 41950 | 747 |
| 335 | 20240612 | 131300 | 50659524450 | 42000 | 42000 | 42100 | 42000 | 751 |
| 336 | 20240612 | 131200 | 50627974000 | 42000 | 42050 | 42200 | 42000 | 505 |
| 337 | 20240612 | 131100 | 50606717000 | 42050 | 42150 | 42150 | 42050 | 484 |
| 338 | 20240612 | 131000 | 50586330800 | 42100 | 42000 | 42150 | 42000 | 184 |
| 339 | 20240612 | 130900 | 50578585250 | 42050 | 42050 | 42100 | 42000 | 503 |
| 340 | 20240612 | 130800 | 50557433600 | 42050 | 42100 | 42200 | 42000 | 449 |
| 341 | 20240612 | 130700 | 50538547200 | 42200 | 41950 | 42200 | 41950 | 1456 |
| 342 | 20240612 | 130600 | 50477279300 | 42000 | 41900 | 42000 | 41900 | 569 |
| 343 | 20240612 | 130500 | 50453396950 | 41900 | 42050 | 42100 | 41900 | 800 |
| 344 | 20240612 | 130400 | 50419797200 | 42050 | 42000 | 42100 | 41950 | 639 |
| 345 | 20240612 | 130300 | 50392946950 | 42000 | 42200 | 42200 | 41900 | 2709 |
| 346 | 20240612 | 130200 | 50279158650 | 42150 | 42050 | 42250 | 42050 | 343 |
| 347 | 20240612 | 130100 | 50264703000 | 42100 | 42150 | 42250 | 42000 | 1974 |
| 348 | 20240612 | 130000 | 50181668200 | 42250 | 42250 | 42300 | 42100 | 1692 |
| 349 | 20240612 | 125900 | 50110280150 | 42250 | 42400 | 42400 | 42200 | 1404 |
| 350 | 20240612 | 125800 | 50050917350 | 42400 | 42450 | 42500 | 42350 | 508 |
| 351 | 20240612 | 125700 | 50029351600 | 42450 | 42450 | 42450 | 42300 | 619 |
| 352 | 20240612 | 125600 | 50003117500 | 42400 | 42450 | 42450 | 42350 | 456 |
| 353 | 20240612 | 125500 | 49983780650 | 42500 | 42450 | 42500 | 42350 | 657 |
| 354 | 20240612 | 125400 | 49955892500 | 42400 | 42500 | 42500 | 42400 | 673 |
| 355 | 20240612 | 125300 | 49927317150 | 42500 | 42450 | 42550 | 42450 | 370 |
| 356 | 20240612 | 125200 | 49911593450 | 42500 | 42550 | 42550 | 42500 | 919 |
| 357 | 20240612 | 125100 | 49872524300 | 42500 | 42500 | 42500 | 42450 | 630 |
| 358 | 20240612 | 125000 | 49845760200 | 42500 | 42400 | 42500 | 42400 | 1631 |
| 359 | 20240612 | 124900 | 49776451700 | 42450 | 42500 | 42500 | 42400 | 609 |
| 360 | 20240612 | 124800 | 49750603700 | 42500 | 42450 | 42500 | 42400 | 1043 |
| 361 | 20240612 | 124700 | 49706305000 | 42450 | 42450 | 42450 | 42400 | 504 |
| 362 | 20240612 | 124600 | 49684919650 | 42400 | 42400 | 42450 | 42400 | 739 |
| 363 | 20240612 | 124500 | 49653561400 | 42400 | 42400 | 42500 | 42400 | 1160 |
| 364 | 20240612 | 124400 | 49604310900 | 42400 | 42350 | 42450 | 42350 | 462 |
| 365 | 20240612 | 124300 | 49584705800 | 42350 | 42350 | 42400 | 42300 | 851 |
| 366 | 20240612 | 124200 | 49548635600 | 42350 | 42450 | 42450 | 42300 | 837 |
| 367 | 20240612 | 124100 | 49513168050 | 42450 | 42400 | 42450 | 42300 | 2030 |
| 368 | 20240612 | 124000 | 49427055500 | 42350 | 42300 | 42400 | 42250 | 880 |
| 369 | 20240612 | 123900 | 49389792400 | 42350 | 42300 | 42350 | 42250 | 746 |
| 370 | 20240612 | 123800 | 49358238800 | 42300 | 42250 | 42350 | 42250 | 680 |
| 371 | 20240612 | 123700 | 49329465500 | 42250 | 42350 | 42350 | 42200 | 1255 |
| 372 | 20240612 | 123600 | 49276392150 | 42350 | 42350 | 42350 | 42300 | 355 |
| 373 | 20240612 | 123500 | 49261365600 | 42300 | 42300 | 42350 | 42250 | 569 |
| 374 | 20240612 | 123400 | 49237297850 | 42300 | 42350 | 42400 | 42250 | 1351 |
| 375 | 20240612 | 123300 | 49180115300 | 42350 | 42350 | 42400 | 42300 | 1593 |
| 376 | 20240612 | 123200 | 49112646200 | 42300 | 42300 | 42350 | 42300 | 273 |
| 377 | 20240612 | 123100 | 49101092400 | 42300 | 42250 | 42350 | 42250 | 1031 |
| 378 | 20240612 | 123000 | 49057493650 | 42250 | 42300 | 42300 | 42250 | 527 |
| 379 | 20240612 | 122900 | 49035206050 | 42250 | 42200 | 42300 | 42150 | 569 |
| 380 | 20240612 | 122800 | 49011176350 | 42200 | 42200 | 42200 | 42100 | 610 |
| 381 | 20240612 | 122700 | 48985454350 | 42150 | 42200 | 42200 | 42100 | 353 |
| 382 | 20240612 | 122600 | 48970572650 | 42200 | 42050 | 42200 | 42050 | 673 |
| 383 | 20240612 | 122500 | 48942212350 | 42050 | 42100 | 42150 | 42000 | 555 |
| 384 | 20240612 | 122400 | 48918844950 | 42100 | 42200 | 42250 | 42050 | 488 |
| 385 | 20240612 | 122300 | 48898262400 | 42150 | 42050 | 42200 | 42000 | 703 |
| 386 | 20240612 | 122200 | 48868684350 | 42050 | 42100 | 42200 | 42050 | 560 |
| 387 | 20240612 | 122100 | 48845101100 | 42200 | 42100 | 42200 | 42000 | 900 |
| 388 | 20240612 | 122000 | 48807224500 | 42100 | 42250 | 42300 | 42050 | 1996 |
| 389 | 20240612 | 121900 | 48723105450 | 42200 | 42250 | 42350 | 42200 | 981 |
| 390 | 20240612 | 121800 | 48681633600 | 42300 | 42350 | 42350 | 42250 | 1008 |
| 391 | 20240612 | 121700 | 48638995400 | 42350 | 42300 | 42350 | 42250 | 1446 |
| 392 | 20240612 | 121600 | 48577800650 | 42250 | 42250 | 42300 | 42250 | 1098 |
| 393 | 20240612 | 121500 | 48531366050 | 42300 | 42250 | 42300 | 42250 | 1084 |
| 394 | 20240612 | 121400 | 48485552900 | 42250 | 42200 | 42300 | 42200 | 2123 |
| 395 | 20240612 | 121300 | 48395825150 | 42200 | 42150 | 42250 | 42100 | 989 |
| 396 | 20240612 | 121200 | 48354110600 | 42150 | 42100 | 42150 | 42050 | 570 |
| 397 | 20240612 | 121100 | 48330095950 | 42100 | 42000 | 42100 | 41950 | 1161 |
| 398 | 20240612 | 121000 | 48281323350 | 42000 | 42000 | 42050 | 41950 | 598 |
| 399 | 20240612 | 120900 | 48256206650 | 42000 | 41900 | 42100 | 41850 | 1593 |
| 400 | 20240612 | 120800 | 48189440800 | 42100 | 42100 | 42150 | 41900 | 3350 |
| 401 | 20240612 | 120700 | 48048644150 | 42150 | 42150 | 42150 | 42050 | 668 |
| 402 | 20240612 | 120600 | 48020518050 | 42150 | 42150 | 42150 | 42050 | 622 |
| 403 | 20240612 | 120500 | 47994329200 | 42200 | 42200 | 42200 | 42050 | 2384 |
| 404 | 20240612 | 120400 | 47893807450 | 42200 | 42150 | 42200 | 42150 | 1106 |
| 405 | 20240612 | 120300 | 47847150550 | 42200 | 42050 | 42200 | 42050 | 1473 |
| 406 | 20240612 | 120200 | 47785097100 | 42100 | 42100 | 42100 | 42050 | 1051 |
| 407 | 20240612 | 120100 | 47740855050 | 42050 | 42100 | 42100 | 42050 | 1525 |
| 408 | 20240612 | 120000 | 47676700750 | 42100 | 42050 | 42100 | 42000 | 1106 |
| 409 | 20240612 | 115900 | 47630192600 | 42100 | 41950 | 42100 | 41900 | 699 |
| 410 | 20240612 | 115800 | 47600838850 | 41950 | 41950 | 42050 | 41900 | 848 |
| 411 | 20240612 | 115700 | 47565261350 | 41950 | 41900 | 41950 | 41850 | 1427 |
| 412 | 20240612 | 115600 | 47505473750 | 41850 | 41750 | 41900 | 41750 | 803 |
| 413 | 20240612 | 115500 | 47471879300 | 41800 | 41700 | 41800 | 41600 | 1240 |
| 414 | 20240612 | 115400 | 47420122650 | 41800 | 41700 | 41850 | 41500 | 6905 |
| 415 | 20240612 | 115300 | 47132502600 | 41700 | 41800 | 41800 | 41700 | 1829 |
| 416 | 20240612 | 115200 | 47056134850 | 41750 | 41800 | 41850 | 41700 | 2925 |
| 417 | 20240612 | 115100 | 46933946750 | 41800 | 41850 | 41900 | 41800 | 594 |
| 418 | 20240612 | 115000 | 46909084650 | 41850 | 41850 | 41950 | 41800 | 729 |
| 419 | 20240612 | 114900 | 46878558850 | 41900 | 41900 | 41950 | 41850 | 780 |
| 420 | 20240612 | 114800 | 46845889750 | 41900 | 41950 | 42000 | 41850 | 1338 |
| 421 | 20240612 | 114700 | 46789804300 | 41950 | 42000 | 42000 | 41900 | 806 |
| 422 | 20240612 | 114600 | 46756008150 | 41950 | 42000 | 42050 | 41900 | 580 |
| 423 | 20240612 | 114500 | 46731676650 | 41900 | 41950 | 42000 | 41900 | 1159 |
| 424 | 20240612 | 114400 | 46683055200 | 41950 | 41950 | 42050 | 41950 | 713 |
| 425 | 20240612 | 114300 | 46653117200 | 41950 | 42000 | 42100 | 41950 | 774 |
| 426 | 20240612 | 114200 | 46620569850 | 42000 | 41900 | 42050 | 41900 | 816 |
| 427 | 20240612 | 114100 | 46586302150 | 41950 | 41950 | 42000 | 41900 | 474 |
| 428 | 20240612 | 114000 | 46566412300 | 42000 | 41900 | 42000 | 41850 | 1671 |
| 429 | 20240612 | 113900 | 46496359600 | 41850 | 41850 | 41900 | 41750 | 1528 |
| 430 | 20240612 | 113800 | 46432449550 | 41850 | 41950 | 41950 | 41700 | 8377 |
| 431 | 20240612 | 113700 | 46082158950 | 41950 | 42150 | 42200 | 41950 | 3625 |
| 432 | 20240612 | 113600 | 45929682150 | 42150 | 42150 | 42200 | 42150 | 973 |
| 433 | 20240612 | 113500 | 45888640150 | 42200 | 42150 | 42200 | 42100 | 993 |
| 434 | 20240612 | 113400 | 45846796200 | 42100 | 42150 | 42200 | 42100 | 1279 |
| 435 | 20240612 | 113300 | 45792875100 | 42200 | 42250 | 42250 | 42100 | 1702 |
| 436 | 20240612 | 113200 | 45721124250 | 42200 | 42200 | 42250 | 42150 | 2194 |
| 437 | 20240612 | 113100 | 45628537150 | 42150 | 42050 | 42200 | 42000 | 2265 |
| 438 | 20240612 | 113000 | 45533133700 | 42050 | 42100 | 42100 | 42000 | 1473 |
| 439 | 20240612 | 112900 | 45471223400 | 42000 | 42000 | 42100 | 41950 | 2761 |
| 440 | 20240612 | 112800 | 45355274700 | 41950 | 42150 | 42200 | 41950 | 4131 |
| 441 | 20240612 | 112700 | 45181623500 | 42100 | 42150 | 42200 | 42100 | 1642 |
| 442 | 20240612 | 112600 | 45112428950 | 42150 | 42150 | 42300 | 42150 | 2298 |
| 443 | 20240612 | 112500 | 45015451750 | 42150 | 42300 | 42300 | 41950 | 8113 |
| 444 | 20240612 | 112400 | 44673944850 | 42300 | 42300 | 42350 | 42200 | 2671 |
| 445 | 20240612 | 112300 | 44561015300 | 42250 | 42300 | 42350 | 42250 | 3031 |
| 446 | 20240612 | 112200 | 44432844500 | 42350 | 42500 | 42500 | 42250 | 2871 |
| 447 | 20240612 | 112100 | 44311198800 | 42500 | 42450 | 42500 | 42350 | 1793 |
| 448 | 20240612 | 112000 | 44235122200 | 42450 | 42300 | 42550 | 42200 | 6914 |
| 449 | 20240612 | 111900 | 43942035600 | 42400 | 42450 | 42500 | 42150 | 9172 |
| 450 | 20240612 | 111800 | 43553927600 | 42450 | 42500 | 42550 | 42400 | 3524 |
| 451 | 20240612 | 111700 | 43404253100 | 42500 | 42700 | 42700 | 42500 | 2281 |
| 452 | 20240612 | 111600 | 43307148050 | 42750 | 42750 | 42850 | 42600 | 2324 |
| 453 | 20240612 | 111500 | 43207847150 | 42750 | 42800 | 42850 | 42600 | 967 |
| 454 | 20240612 | 111400 | 43166546500 | 42850 | 42600 | 42850 | 42550 | 5530 |
| 455 | 20240612 | 111300 | 42930369900 | 42650 | 42650 | 42750 | 42500 | 4949 |
| 456 | 20240612 | 111200 | 42719613600 | 42700 | 42650 | 42800 | 42550 | 5425 |
| 457 | 20240612 | 111100 | 42488093650 | 42650 | 42800 | 42800 | 42600 | 6758 |
| 458 | 20240612 | 111000 | 42199460400 | 42800 | 42900 | 42950 | 42800 | 2897 |
| 459 | 20240612 | 110900 | 42075258450 | 42950 | 42950 | 43000 | 42900 | 3300 |
| 460 | 20240612 | 110800 | 41933624150 | 42950 | 42950 | 43000 | 42900 | 991 |
| 461 | 20240612 | 110700 | 41891050400 | 42950 | 43000 | 43000 | 42900 | 1213 |
| 462 | 20240612 | 110600 | 41838921250 | 43000 | 42950 | 43050 | 42900 | 1597 |
| 463 | 20240612 | 110500 | 41770306400 | 43000 | 42950 | 43100 | 42850 | 4125 |
| 464 | 20240612 | 110400 | 41593054500 | 42900 | 43000 | 43050 | 42900 | 2889 |
| 465 | 20240612 | 110300 | 41468985800 | 43000 | 43000 | 43150 | 42950 | 3996 |
| 466 | 20240612 | 110200 | 41297117400 | 42950 | 42950 | 43050 | 42950 | 3190 |
| 467 | 20240612 | 110100 | 41159953450 | 42950 | 43100 | 43200 | 42950 | 1695 |
| 468 | 20240612 | 110000 | 41087049050 | 43050 | 43100 | 43250 | 43000 | 5373 |
| 469 | 20240612 | 105900 | 40855481700 | 43100 | 43000 | 43150 | 42950 | 1542 |
| 470 | 20240612 | 105800 | 40789109900 | 43150 | 43000 | 43150 | 43000 | 2307 |
| 471 | 20240612 | 105700 | 40689783300 | 43050 | 42900 | 43150 | 42900 | 5214 |
| 472 | 20240612 | 105600 | 40465358950 | 42900 | 43150 | 43150 | 42800 | 12573 |
| 473 | 20240612 | 105500 | 39924749550 | 43100 | 43250 | 43250 | 43100 | 5185 |
| 474 | 20240612 | 105400 | 39700942650 | 43250 | 43350 | 43350 | 43200 | 1605 |
| 475 | 20240612 | 105300 | 39631495500 | 43250 | 43350 | 43400 | 43200 | 2108 |
| 476 | 20240612 | 105200 | 39540254200 | 43400 | 43350 | 43400 | 43200 | 5952 |
| 477 | 20240612 | 105100 | 39282792900 | 43350 | 43500 | 43550 | 43350 | 3195 |
| 478 | 20240612 | 105000 | 39144055450 | 43500 | 43500 | 43550 | 43350 | 2579 |
| 479 | 20240612 | 104900 | 39031911600 | 43450 | 43400 | 43550 | 43350 | 2091 |
| 480 | 20240612 | 104800 | 38941080450 | 43500 | 43450 | 43550 | 43350 | 4177 |
| 481 | 20240612 | 104700 | 38759766650 | 43450 | 43500 | 43600 | 43350 | 1726 |
| 482 | 20240612 | 104600 | 38684754950 | 43550 | 43600 | 43600 | 43350 | 5789 |
| 483 | 20240612 | 104500 | 38433201050 | 43600 | 43700 | 43700 | 43450 | 3734 |
| 484 | 20240612 | 104400 | 38270529200 | 43650 | 43850 | 43900 | 43600 | 3569 |
| 485 | 20240612 | 104300 | 38114376650 | 43900 | 44050 | 44050 | 43850 | 3134 |
| 486 | 20240612 | 104200 | 37976743450 | 44050 | 43850 | 44050 | 43750 | 4631 |
| 487 | 20240612 | 104100 | 37773267300 | 43850 | 44000 | 44100 | 43850 | 7190 |
| 488 | 20240612 | 104000 | 37456820950 | 44000 | 43950 | 44050 | 43900 | 9506 |
| 489 | 20240612 | 103900 | 37038541500 | 43950 | 43700 | 43950 | 43700 | 7227 |
| 490 | 20240612 | 103800 | 36721451600 | 43650 | 43600 | 43850 | 43500 | 7717 |
| 491 | 20240612 | 103700 | 36384351300 | 43500 | 43350 | 43750 | 43350 | 8487 |
| 492 | 20240612 | 103600 | 36014316700 | 43350 | 43450 | 43500 | 43200 | 10295 |
| 493 | 20240612 | 103500 | 35568460600 | 43450 | 43500 | 43600 | 43200 | 17523 |
| 494 | 20240612 | 103400 | 34806995300 | 43450 | 44000 | 44000 | 43150 | 20384 |
| 495 | 20240612 | 103300 | 33919811600 | 43900 | 43900 | 44100 | 43650 | 9804 |
| 496 | 20240612 | 103200 | 33489947400 | 43900 | 44300 | 44300 | 43750 | 11757 |
| 497 | 20240612 | 103100 | 32972269150 | 44300 | 44400 | 44450 | 44100 | 17522 |
| 498 | 20240612 | 103000 | 32195682850 | 44400 | 43950 | 44450 | 43900 | 26507 |
| 499 | 20240612 | 102900 | 31024266550 | 43900 | 43950 | 44000 | 43650 | 12296 |
| 500 | 20240612 | 102800 | 30485379000 | 44000 | 44000 | 44050 | 43850 | 10470 |
| 501 | 20240612 | 102700 | 30024994200 | 44000 | 44000 | 44000 | 43750 | 10831 |
| 502 | 20240612 | 102600 | 29549809650 | 44000 | 44150 | 44150 | 43750 | 18985 |
| 503 | 20240612 | 102500 | 28715894700 | 44150 | 43850 | 44300 | 43800 | 41965 |
| 504 | 20240612 | 102400 | 26868478300 | 43800 | 43650 | 43850 | 43600 | 30115 |
| 505 | 20240612 | 102300 | 25552089250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 506 | 20240612 | 102200 | 25552089250 | 43600 | 43550 | 43600 | 43500 | 8896 |
| 507 | 20240612 | 102100 | 25164384300 | 43550 | 43400 | 43600 | 43350 | 15709 |
| 508 | 20240612 | 102000 | 24481647300 | 43400 | 43400 | 43450 | 43250 | 9065 |
| 509 | 20240612 | 101900 | 24088513350 | 43400 | 43200 | 43550 | 43200 | 19914 |
| 510 | 20240612 | 101800 | 23224320750 | 43200 | 43250 | 43300 | 43150 | 13128 |
| 511 | 20240612 | 101700 | 22656800200 | 43300 | 43250 | 43350 | 43200 | 5756 |
| 512 | 20240612 | 101600 | 22407578200 | 43200 | 43350 | 43400 | 43150 | 11977 |
| 513 | 20240612 | 101500 | 21889044700 | 43350 | 43200 | 43350 | 43100 | 13570 |
| 514 | 20240612 | 101400 | 21302053800 | 43150 | 43100 | 43300 | 43050 | 22281 |
| 515 | 20240612 | 101300 | 20339926700 | 43100 | 42900 | 43100 | 42900 | 20743 |
| 516 | 20240612 | 101200 | 19448461200 | 42950 | 42550 | 42950 | 42500 | 21103 |
| 517 | 20240612 | 101100 | 18545750850 | 42500 | 42450 | 42600 | 42200 | 7689 |
| 518 | 20240612 | 101000 | 18219426250 | 42400 | 42450 | 42500 | 42400 | 3019 |
| 519 | 20240612 | 100900 | 18091250350 | 42450 | 42450 | 42500 | 42400 | 4965 |
| 520 | 20240612 | 100800 | 17880414850 | 42450 | 42400 | 42450 | 42350 | 2746 |
| 521 | 20240612 | 100700 | 17763927100 | 42350 | 42300 | 42400 | 42300 | 2333 |
| 522 | 20240612 | 100600 | 17665140300 | 42250 | 42300 | 42450 | 42250 | 3429 |
| 523 | 20240612 | 100500 | 17520048650 | 42300 | 42400 | 42550 | 42300 | 3754 |
| 524 | 20240612 | 100400 | 17360819950 | 42400 | 42650 | 42700 | 42250 | 11269 |
| 525 | 20240612 | 100300 | 16882738650 | 42650 | 42400 | 42750 | 42400 | 21617 |
| 526 | 20240612 | 100200 | 15962678450 | 42400 | 42000 | 42400 | 41950 | 17221 |
| 527 | 20240612 | 100100 | 15235370750 | 41950 | 41850 | 42000 | 41850 | 4167 |
| 528 | 20240612 | 100000 | 15060594700 | 41900 | 41800 | 42000 | 41750 | 4188 |
| 529 | 20240612 | 095900 | 14884988150 | 41750 | 42200 | 42200 | 41750 | 7829 |
| 530 | 20240612 | 095800 | 14556022800 | 42200 | 42200 | 42250 | 42150 | 4570 |
| 531 | 20240612 | 095700 | 14363156750 | 42250 | 42200 | 42300 | 42150 | 7057 |
| 532 | 20240612 | 095600 | 14065238150 | 42200 | 42300 | 42450 | 42200 | 7653 |
| 533 | 20240612 | 095500 | 13741330550 | 42450 | 42050 | 42500 | 42000 | 18666 |
| 534 | 20240612 | 095400 | 12952424900 | 42050 | 41900 | 42050 | 41900 | 11505 |
| 535 | 20240612 | 095300 | 12469466900 | 41900 | 41650 | 42000 | 41600 | 14878 |
| 536 | 20240612 | 095200 | 11846521200 | 41650 | 41500 | 41700 | 41450 | 10530 |
| 537 | 20240612 | 095100 | 11408893550 | 41500 | 41450 | 41500 | 41350 | 5001 |
| 538 | 20240612 | 095000 | 11201721850 | 41450 | 41450 | 41500 | 41350 | 7050 |
| 539 | 20240612 | 094900 | 10909493550 | 41450 | 41200 | 41450 | 41150 | 8992 |
| 540 | 20240612 | 094800 | 10537966200 | 41250 | 41250 | 41250 | 41100 | 5387 |
| 541 | 20240612 | 094700 | 10316032450 | 41250 | 41400 | 41400 | 41150 | 4246 |
| 542 | 20240612 | 094600 | 10140820800 | 41400 | 41150 | 41400 | 41150 | 9837 |
| 543 | 20240612 | 094500 | 9734574250 | 41200 | 41100 | 41200 | 41100 | 7384 |
| 544 | 20240612 | 094400 | 9430631050 | 41100 | 41050 | 41150 | 41000 | 7952 |
| 545 | 20240612 | 094300 | 9103870750 | 41000 | 41100 | 41100 | 41000 | 2468 |
| 546 | 20240612 | 094200 | 9002505800 | 41050 | 41050 | 41100 | 41000 | 5316 |
| 547 | 20240612 | 094100 | 8784248300 | 41050 | 41000 | 41050 | 40950 | 13475 |
| 548 | 20240612 | 094000 | 8231674950 | 41000 | 40850 | 41000 | 40800 | 17536 |
| 549 | 20240612 | 093900 | 7514083100 | 40900 | 40800 | 40900 | 40750 | 5002 |
| 550 | 20240612 | 093800 | 7309845650 | 40800 | 40750 | 40800 | 40700 | 2463 |
| 551 | 20240612 | 093700 | 7209457500 | 40700 | 40700 | 40750 | 40650 | 3166 |
| 552 | 20240612 | 093600 | 7080599200 | 40700 | 40600 | 40700 | 40550 | 2662 |
| 553 | 20240612 | 093500 | 6972385100 | 40600 | 40450 | 40600 | 40400 | 2555 |
| 554 | 20240612 | 093400 | 6868912500 | 40500 | 40450 | 40550 | 40400 | 1546 |
| 555 | 20240612 | 093300 | 6806374750 | 40450 | 40550 | 40600 | 40400 | 1068 |
| 556 | 20240612 | 093200 | 6763151700 | 40550 | 40450 | 40600 | 40400 | 1363 |
| 557 | 20240612 | 093100 | 6707949700 | 40550 | 40600 | 40600 | 40400 | 2200 |
| 558 | 20240612 | 093000 | 6618878200 | 40650 | 40600 | 40650 | 40600 | 3544 |
| 559 | 20240612 | 092900 | 6474917200 | 40550 | 40550 | 40650 | 40500 | 2380 |
| 560 | 20240612 | 092800 | 6378323600 | 40550 | 40650 | 40650 | 40500 | 2068 |
| 561 | 20240612 | 092700 | 6294377150 | 40650 | 40600 | 40650 | 40500 | 1642 |
| 562 | 20240612 | 092600 | 6227686950 | 40550 | 40450 | 40600 | 40350 | 3682 |
| 563 | 20240612 | 092500 | 6078780150 | 40450 | 40800 | 40800 | 40400 | 1949 |
| 564 | 20240612 | 092400 | 5999694550 | 40700 | 40800 | 40850 | 40700 | 7270 |
| 565 | 20240612 | 092300 | 5703256600 | 40800 | 40900 | 40900 | 40700 | 4184 |
| 566 | 20240612 | 092200 | 5532369950 | 40900 | 40700 | 40900 | 40600 | 10008 |
| 567 | 20240612 | 092100 | 5124737800 | 40600 | 40500 | 40700 | 40500 | 17796 |
| 568 | 20240612 | 092000 | 4403095000 | 40450 | 40400 | 40500 | 40400 | 2964 |
| 569 | 20240612 | 091900 | 4283152200 | 40400 | 40350 | 40500 | 40350 | 6699 |
| 570 | 20240612 | 091800 | 4012353350 | 40400 | 40100 | 40400 | 40100 | 5638 |
| 571 | 20240612 | 091700 | 3785507900 | 40100 | 40000 | 40100 | 40000 | 5636 |
| 572 | 20240612 | 091600 | 3559847700 | 40000 | 39950 | 40000 | 39900 | 1274 |
| 573 | 20240612 | 091500 | 3508913350 | 40000 | 39950 | 40000 | 39900 | 1944 |
| 574 | 20240612 | 091400 | 3431255800 | 39950 | 39900 | 39950 | 39850 | 766 |
| 575 | 20240612 | 091300 | 3400676450 | 39900 | 40050 | 40100 | 39800 | 1835 |
| 576 | 20240612 | 091200 | 3327380000 | 40050 | 40050 | 40150 | 40000 | 1268 |
| 577 | 20240612 | 091100 | 3276588400 | 40000 | 40300 | 40350 | 39950 | 5002 |
| 578 | 20240612 | 091000 | 3076038150 | 40300 | 40450 | 40450 | 40300 | 3054 |
| 579 | 20240612 | 090900 | 2952731650 | 40450 | 40350 | 40450 | 40300 | 7850 |
| 580 | 20240612 | 090800 | 2635582550 | 40300 | 40200 | 40350 | 40150 | 8356 |
| 581 | 20240612 | 090700 | 2299208750 | 40150 | 40200 | 40200 | 40100 | 2410 |
| 582 | 20240612 | 090600 | 2202440000 | 40200 | 40250 | 40350 | 40100 | 3568 |
| 583 | 20240612 | 090500 | 2059046100 | 40200 | 40350 | 40450 | 40200 | 6952 |
| 584 | 20240612 | 090400 | 1778622100 | 40350 | 40350 | 40450 | 40200 | 8509 |
| 585 | 20240612 | 090300 | 1435231000 | 40300 | 40150 | 40400 | 40100 | 11026 |
| 586 | 20240612 | 090200 | 990977150 | 40100 | 40200 | 40250 | 40050 | 3222 |
| 587 | 20240612 | 090100 | 861529150 | 40000 | 39700 | 40300 | 39650 | 17471 |
| 588 | 20240612 | 090000 | 163013850 | 39550 | 39650 | 39700 | 39550 | 4114 |