30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 183500 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 862 |
| 3 | 20240612 | 183400 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 4 | 20240612 | 183300 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 5 | 20240612 | 183200 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 6 | 20240612 | 183100 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 7 | 20240612 | 183000 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 8 | 20240612 | 182900 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 9 | 20240612 | 182800 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 10 | 20240612 | 182700 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 11 | 20240612 | 182600 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 12 | 20240612 | 182500 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 13 | 20240612 | 182400 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 14 | 20240612 | 182300 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 15 | 20240612 | 182200 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 16 | 20240612 | 182100 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 17 | 20240612 | 182000 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 18 | 20240612 | 181900 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 19 | 20240612 | 181800 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 20 | 20240612 | 181700 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 21 | 20240612 | 181600 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 22 | 20240612 | 181500 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 23 | 20240612 | 181400 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 24 | 20240612 | 181300 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 25 | 20240612 | 181200 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 26 | 20240612 | 181100 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 27 | 20240612 | 181000 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 28 | 20240612 | 180900 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 29 | 20240612 | 180800 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 30 | 20240612 | 180700 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 31 | 20240612 | 180600 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 32 | 20240612 | 180500 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 862 |
| 33 | 20240612 | 180400 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 34 | 20240612 | 180300 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 35 | 20240612 | 180200 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 36 | 20240612 | 180100 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 37 | 20240612 | 180000 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 38 | 20240612 | 175900 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 39 | 20240612 | 175800 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 40 | 20240612 | 175700 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 41 | 20240612 | 175600 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 42 | 20240612 | 175500 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 43 | 20240612 | 175400 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 44 | 20240612 | 175300 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 45 | 20240612 | 175200 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 46 | 20240612 | 175100 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 47 | 20240612 | 175000 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 48 | 20240612 | 174900 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 49 | 20240612 | 174800 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 50 | 20240612 | 174700 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 51 | 20240612 | 174600 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 52 | 20240612 | 174500 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 53 | 20240612 | 174400 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 54 | 20240612 | 174300 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 55 | 20240612 | 174200 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 56 | 20240612 | 174100 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 57 | 20240612 | 174000 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 58 | 20240612 | 173900 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 59 | 20240612 | 173800 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 60 | 20240612 | 173700 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 61 | 20240612 | 173600 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 62 | 20240612 | 173500 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 862 |
| 63 | 20240612 | 173400 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 64 | 20240612 | 173300 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 65 | 20240612 | 173200 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 66 | 20240612 | 173100 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 67 | 20240612 | 173000 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 68 | 20240612 | 172900 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 69 | 20240612 | 172800 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 70 | 20240612 | 172700 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 71 | 20240612 | 172600 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 72 | 20240612 | 172500 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 73 | 20240612 | 172400 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 74 | 20240612 | 172300 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 75 | 20240612 | 172200 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 76 | 20240612 | 172100 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 77 | 20240612 | 172000 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 78 | 20240612 | 171900 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 79 | 20240612 | 171800 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 80 | 20240612 | 171700 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 81 | 20240612 | 171600 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 82 | 20240612 | 171500 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 83 | 20240612 | 171400 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 84 | 20240612 | 171300 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 85 | 20240612 | 171200 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 86 | 20240612 | 171100 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 87 | 20240612 | 171000 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 88 | 20240612 | 170900 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 89 | 20240612 | 170800 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 90 | 20240612 | 170700 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 91 | 20240612 | 170600 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 92 | 20240612 | 170500 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 862 |
| 93 | 20240612 | 170400 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 94 | 20240612 | 170300 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 95 | 20240612 | 170200 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 96 | 20240612 | 170100 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 97 | 20240612 | 170000 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 98 | 20240612 | 165900 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 99 | 20240612 | 165800 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 100 | 20240612 | 165700 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 101 | 20240612 | 165600 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 102 | 20240612 | 165500 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 103 | 20240612 | 165400 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 104 | 20240612 | 165300 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 105 | 20240612 | 165200 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 106 | 20240612 | 165100 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 107 | 20240612 | 165000 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 108 | 20240612 | 164900 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 109 | 20240612 | 164800 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 110 | 20240612 | 164700 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 111 | 20240612 | 164600 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 112 | 20240612 | 164500 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 113 | 20240612 | 164400 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 114 | 20240612 | 164300 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 115 | 20240612 | 164200 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 116 | 20240612 | 164100 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 117 | 20240612 | 164000 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 118 | 20240612 | 163900 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 119 | 20240612 | 163800 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 120 | 20240612 | 163700 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 121 | 20240612 | 163600 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 122 | 20240612 | 163500 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 862 |
| 123 | 20240612 | 163400 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 124 | 20240612 | 163300 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 125 | 20240612 | 163200 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 126 | 20240612 | 163100 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 127 | 20240612 | 163000 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 128 | 20240612 | 162900 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 129 | 20240612 | 162800 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 130 | 20240612 | 162700 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 131 | 20240612 | 162600 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 132 | 20240612 | 162500 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 133 | 20240612 | 162400 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 134 | 20240612 | 162300 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 135 | 20240612 | 162200 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 136 | 20240612 | 162100 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 137 | 20240612 | 162000 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 138 | 20240612 | 161900 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 139 | 20240612 | 161800 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 140 | 20240612 | 161700 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 141 | 20240612 | 161600 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 142 | 20240612 | 161500 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 143 | 20240612 | 161400 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 144 | 20240612 | 161300 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 145 | 20240612 | 161200 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 146 | 20240612 | 161100 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 147 | 20240612 | 161000 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 148 | 20240612 | 160900 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 149 | 20240612 | 160800 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 150 | 20240612 | 160700 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 151 | 20240612 | 160600 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 152 | 20240612 | 160500 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 862 |
| 153 | 20240612 | 160400 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 154 | 20240612 | 160300 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 155 | 20240612 | 160200 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 156 | 20240612 | 160100 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 157 | 20240612 | 160000 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 158 | 20240612 | 155900 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 159 | 20240612 | 155800 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 160 | 20240612 | 155700 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 161 | 20240612 | 155600 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 162 | 20240612 | 155500 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 163 | 20240612 | 155400 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 164 | 20240612 | 155300 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 165 | 20240612 | 155200 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 166 | 20240612 | 155100 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 167 | 20240612 | 155000 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 168 | 20240612 | 154900 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 169 | 20240612 | 154800 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 170 | 20240612 | 154700 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 171 | 20240612 | 154600 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 172 | 20240612 | 154500 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 173 | 20240612 | 154400 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 174 | 20240612 | 154300 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 175 | 20240612 | 154200 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 176 | 20240612 | 154100 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 177 | 20240612 | 154000 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 178 | 20240612 | 153900 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 179 | 20240612 | 153800 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 180 | 20240612 | 153700 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 181 | 20240612 | 153600 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 182 | 20240612 | 153500 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 862 |
| 183 | 20240612 | 153400 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 184 | 20240612 | 153300 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 185 | 20240612 | 153200 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 186 | 20240612 | 153100 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 187 | 20240612 | 153000 | 4291559350 | 43000 | 43000 | 43000 | 43000 | 862 |
| 188 | 20240612 | 152900 | 4254493350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 189 | 20240612 | 152800 | 4254493350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 190 | 20240612 | 152700 | 4254493350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 191 | 20240612 | 152600 | 4254493350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 192 | 20240612 | 152500 | 4254493350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 193 | 20240612 | 152400 | 4254493350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 194 | 20240612 | 152300 | 4254493350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 195 | 20240612 | 152200 | 4254493350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 196 | 20240612 | 152100 | 4254493350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 197 | 20240612 | 152000 | 4254493350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 198 | 20240612 | 151900 | 4254493350 | 43000 | 42950 | 43050 | 42950 | 160 |
| 199 | 20240612 | 151800 | 4247611750 | 43050 | 42950 | 43050 | 42950 | 207 |
| 200 | 20240612 | 151700 | 4238709400 | 43000 | 43000 | 43050 | 43000 | 148 |
| 201 | 20240612 | 151600 | 4232345100 | 43000 | 43050 | 43100 | 43000 | 14 |
| 202 | 20240612 | 151500 | 4231742100 | 43050 | 43050 | 43050 | 43050 | 103 |
| 203 | 20240612 | 151400 | 4227307950 | 43050 | 43050 | 43050 | 43050 | 47 |
| 204 | 20240612 | 151300 | 4225284600 | 43000 | 43000 | 43000 | 43000 | 95 |
| 205 | 20240612 | 151200 | 4221199600 | 43100 | 42950 | 43100 | 42950 | 754 |
| 206 | 20240612 | 151100 | 4188809550 | 42950 | 42950 | 42950 | 42900 | 117 |
| 207 | 20240612 | 151000 | 4183785850 | 42950 | 42850 | 42950 | 42850 | 1010 |
| 208 | 20240612 | 150900 | 4140432250 | 42850 | 42850 | 42950 | 42850 | 181 |
| 209 | 20240612 | 150800 | 4132666400 | 42850 | 42850 | 42850 | 42850 | 23 |
| 210 | 20240612 | 150700 | 4131680850 | 42950 | 42950 | 42950 | 42850 | 18 |
| 211 | 20240612 | 150600 | 4130907850 | 42850 | 42950 | 42950 | 42850 | 342 |
| 212 | 20240612 | 150500 | 4116222450 | 42950 | 42850 | 42950 | 42850 | 212 |
| 213 | 20240612 | 150400 | 4107125200 | 42900 | 42900 | 42900 | 42850 | 14 |
| 214 | 20240612 | 150300 | 4106524750 | 42900 | 42850 | 42900 | 42850 | 104 |
| 215 | 20240612 | 150200 | 4102063350 | 42850 | 42800 | 42900 | 42800 | 224 |
| 216 | 20240612 | 150100 | 4092463400 | 42800 | 42800 | 42800 | 42800 | 180 |
| 217 | 20240612 | 150000 | 4084759400 | 42800 | 42850 | 42850 | 42800 | 37 |
| 218 | 20240612 | 145900 | 4083175150 | 42850 | 42850 | 42900 | 42800 | 776 |
| 219 | 20240612 | 145800 | 4049926450 | 42800 | 42800 | 42800 | 42800 | 17 |
| 220 | 20240612 | 145700 | 4049198850 | 42800 | 42800 | 42800 | 42800 | 19 |
| 221 | 20240612 | 145600 | 4048385650 | 42800 | 42800 | 42800 | 42800 | 249 |
| 222 | 20240612 | 145500 | 4037728450 | 42800 | 42850 | 42850 | 42800 | 170 |
| 223 | 20240612 | 145400 | 4030446350 | 42800 | 42750 | 42800 | 42750 | 709 |
| 224 | 20240612 | 145300 | 4000126650 | 42800 | 42750 | 42800 | 42750 | 347 |
| 225 | 20240612 | 145200 | 3985289150 | 42750 | 42750 | 42750 | 42750 | 4 |
| 226 | 20240612 | 145100 | 3985118150 | 42750 | 42800 | 42800 | 42750 | 119 |
| 227 | 20240612 | 145000 | 3980028650 | 42800 | 42800 | 42800 | 42800 | 29 |
| 228 | 20240612 | 144900 | 3978787450 | 42800 | 42800 | 42800 | 42750 | 728 |
| 229 | 20240612 | 144800 | 3947629200 | 42800 | 42850 | 42850 | 42800 | 58 |
| 230 | 20240612 | 144700 | 3945146650 | 42800 | 42800 | 42800 | 42800 | 4 |
| 231 | 20240612 | 144600 | 3944975450 | 42800 | 42800 | 42850 | 42800 | 106 |
| 232 | 20240612 | 144500 | 3940438550 | 42800 | 42800 | 42800 | 42800 | 20 |
| 233 | 20240612 | 144400 | 3939582550 | 42800 | 42800 | 42800 | 42800 | 28 |
| 234 | 20240612 | 144300 | 3938384150 | 42800 | 42800 | 42850 | 42800 | 417 |
| 235 | 20240612 | 144200 | 3920536450 | 42800 | 42800 | 42800 | 42800 | 27 |
| 236 | 20240612 | 144100 | 3919380850 | 42850 | 42800 | 42850 | 42800 | 372 |
| 237 | 20240612 | 144000 | 3903456750 | 42800 | 42800 | 42800 | 42800 | 32 |
| 238 | 20240612 | 143900 | 3902087150 | 42800 | 42800 | 42850 | 42800 | 16 |
| 239 | 20240612 | 143800 | 3901401750 | 42800 | 42800 | 42850 | 42800 | 283 |
| 240 | 20240612 | 143700 | 3889278350 | 42800 | 42800 | 42800 | 42800 | 118 |
| 241 | 20240612 | 143600 | 3884227950 | 42800 | 42800 | 42800 | 42800 | 137 |
| 242 | 20240612 | 143500 | 3878364350 | 42800 | 42800 | 42800 | 42800 | 56 |
| 243 | 20240612 | 143400 | 3875967550 | 42800 | 42800 | 42800 | 42800 | 14 |
| 244 | 20240612 | 143300 | 3875368350 | 42800 | 42800 | 42850 | 42800 | 32 |
| 245 | 20240612 | 143200 | 3873998650 | 42800 | 42800 | 42800 | 42800 | 265 |
| 246 | 20240612 | 143100 | 3862656650 | 42800 | 42800 | 42850 | 42800 | 29 |
| 247 | 20240612 | 143000 | 3861415400 | 42800 | 42850 | 42850 | 42800 | 158 |
| 248 | 20240612 | 142900 | 3854647950 | 42800 | 42800 | 42800 | 42800 | 14 |
| 249 | 20240612 | 142800 | 3854048750 | 42800 | 42800 | 42850 | 42800 | 54 |
| 250 | 20240612 | 142700 | 3851736900 | 42800 | 42900 | 42900 | 42800 | 56 |
| 251 | 20240612 | 142600 | 3849335850 | 42900 | 42800 | 42900 | 42750 | 127 |
| 252 | 20240612 | 142500 | 3843897950 | 42800 | 42750 | 42800 | 42750 | 50 |
| 253 | 20240612 | 142400 | 3841759900 | 42800 | 42800 | 42800 | 42750 | 130 |
| 254 | 20240612 | 142300 | 3836197050 | 42850 | 42850 | 42850 | 42800 | 55 |
| 255 | 20240612 | 142200 | 3833841100 | 42850 | 42850 | 42850 | 42800 | 346 |
| 256 | 20240612 | 142100 | 3819016450 | 42800 | 42800 | 42800 | 42800 | 53 |
| 257 | 20240612 | 142000 | 3816748050 | 42800 | 42850 | 42850 | 42800 | 125 |
| 258 | 20240612 | 141900 | 3811396100 | 42800 | 42800 | 42800 | 42800 | 46 |
| 259 | 20240612 | 141800 | 3809427300 | 42800 | 42750 | 42800 | 42750 | 33 |
| 260 | 20240612 | 141700 | 3808014950 | 42800 | 42800 | 42800 | 42750 | 134 |
| 261 | 20240612 | 141600 | 3802280550 | 42750 | 42750 | 42750 | 42750 | 35 |
| 262 | 20240612 | 141500 | 3800784300 | 42800 | 42800 | 42850 | 42750 | 156 |
| 263 | 20240612 | 141400 | 3794107600 | 42800 | 42800 | 42800 | 42800 | 160 |
| 264 | 20240612 | 141300 | 3787259600 | 42800 | 42800 | 42800 | 42750 | 20 |
| 265 | 20240612 | 141200 | 3786403750 | 42800 | 42800 | 42800 | 42750 | 70 |
| 266 | 20240612 | 141100 | 3783408850 | 42850 | 42750 | 42850 | 42750 | 43 |
| 267 | 20240612 | 141000 | 3781569550 | 42750 | 42750 | 42800 | 42750 | 62 |
| 268 | 20240612 | 140900 | 3778918300 | 42750 | 42800 | 42800 | 42750 | 183 |
| 269 | 20240612 | 140800 | 3771094800 | 42750 | 42750 | 42750 | 42750 | 20 |
| 270 | 20240612 | 140700 | 3770239800 | 42800 | 42750 | 42800 | 42750 | 417 |
| 271 | 20240612 | 140600 | 3752398550 | 42750 | 42750 | 42750 | 42750 | 67 |
| 272 | 20240612 | 140500 | 3749534300 | 42750 | 42750 | 42750 | 42750 | 63 |
| 273 | 20240612 | 140400 | 3746841050 | 42750 | 42750 | 42750 | 42750 | 55 |
| 274 | 20240612 | 140300 | 3744489800 | 42750 | 42750 | 42750 | 42750 | 5 |
| 275 | 20240612 | 140200 | 3744276050 | 42800 | 42850 | 42850 | 42800 | 1559 |
| 276 | 20240612 | 140100 | 3677540850 | 42850 | 42850 | 42850 | 42850 | 102 |
| 277 | 20240612 | 140000 | 3673170150 | 42850 | 42850 | 42850 | 42800 | 68 |
| 278 | 20240612 | 135900 | 3670259500 | 42800 | 42800 | 42800 | 42800 | 74 |
| 279 | 20240612 | 135800 | 3667092300 | 42800 | 42850 | 42850 | 42800 | 267 |
| 280 | 20240612 | 135700 | 3655663100 | 42850 | 42800 | 42850 | 42800 | 152 |
| 281 | 20240612 | 135600 | 3649152500 | 42800 | 42800 | 42800 | 42800 | 87 |
| 282 | 20240612 | 135500 | 3645428900 | 42800 | 42800 | 42800 | 42800 | 17 |
| 283 | 20240612 | 135400 | 3644701300 | 42800 | 42800 | 42800 | 42800 | 74 |
| 284 | 20240612 | 135300 | 3641534100 | 42800 | 42850 | 42850 | 42800 | 134 |
| 285 | 20240612 | 135200 | 3635797800 | 42850 | 42800 | 42850 | 42800 | 155 |
| 286 | 20240612 | 135100 | 3629162500 | 42850 | 42850 | 42850 | 42850 | 21 |
| 287 | 20240612 | 135000 | 3628262650 | 42800 | 42900 | 42900 | 42800 | 8 |
| 288 | 20240612 | 134900 | 3627919950 | 42850 | 42850 | 42850 | 42850 | 88 |
| 289 | 20240612 | 134800 | 3624149150 | 42800 | 42800 | 42850 | 42800 | 79 |
| 290 | 20240612 | 134700 | 3620766750 | 42800 | 42800 | 42800 | 42800 | 248 |
| 291 | 20240612 | 134600 | 3610152350 | 42800 | 42750 | 42800 | 42750 | 44 |
| 292 | 20240612 | 134500 | 3608271200 | 42750 | 42750 | 42750 | 42750 | 130 |
| 293 | 20240612 | 134400 | 3602713700 | 42750 | 42750 | 42750 | 42750 | 160 |
| 294 | 20240612 | 134300 | 3595873700 | 42750 | 42800 | 42800 | 42750 | 225 |
| 295 | 20240612 | 134200 | 3586245750 | 42750 | 42800 | 42800 | 42750 | 56 |
| 296 | 20240612 | 134100 | 3583851450 | 42750 | 42750 | 42750 | 42750 | 77 |
| 297 | 20240612 | 134000 | 3580559700 | 42750 | 42800 | 42800 | 42750 | 22 |
| 298 | 20240612 | 133900 | 3579618950 | 42750 | 42750 | 42750 | 42750 | 54 |
| 299 | 20240612 | 133800 | 3577310450 | 42750 | 42750 | 42750 | 42750 | 60 |
| 300 | 20240612 | 133700 | 3574745450 | 42800 | 42750 | 42800 | 42750 | 10 |
| 301 | 20240612 | 133600 | 3574317850 | 42750 | 42750 | 42800 | 42750 | 147 |
| 302 | 20240612 | 133500 | 3568033500 | 42800 | 42800 | 42800 | 42750 | 16 |
| 303 | 20240612 | 133400 | 3567348850 | 42800 | 42800 | 42800 | 42800 | 161 |
| 304 | 20240612 | 133300 | 3560458050 | 42800 | 42800 | 42850 | 42800 | 263 |
| 305 | 20240612 | 133200 | 3549193150 | 42800 | 42800 | 42800 | 42800 | 25 |
| 306 | 20240612 | 133100 | 3548123150 | 42800 | 42800 | 42850 | 42800 | 43 |
| 307 | 20240612 | 133000 | 3546282400 | 42800 | 42800 | 42800 | 42750 | 383 |
| 308 | 20240612 | 132900 | 3529895250 | 42800 | 42800 | 42800 | 42800 | 0 |
| 309 | 20240612 | 132800 | 3529895250 | 42800 | 42900 | 42900 | 42800 | 68 |
| 310 | 20240612 | 132700 | 3526981600 | 42850 | 42850 | 42850 | 42800 | 112 |
| 311 | 20240612 | 132600 | 3522183750 | 42800 | 42850 | 42850 | 42800 | 34 |
| 312 | 20240612 | 132500 | 3520728500 | 42800 | 42800 | 42850 | 42800 | 64 |
| 313 | 20240612 | 132400 | 3517988650 | 42800 | 42800 | 42800 | 42800 | 25 |
| 314 | 20240612 | 132300 | 3516918650 | 42750 | 42750 | 42800 | 42750 | 241 |
| 315 | 20240612 | 132200 | 3506609450 | 42800 | 42800 | 42850 | 42800 | 560 |
| 316 | 20240612 | 132100 | 3482638700 | 42800 | 42800 | 42800 | 42800 | 110 |
| 317 | 20240612 | 132000 | 3477930700 | 42800 | 42850 | 42850 | 42800 | 57 |
| 318 | 20240612 | 131900 | 3475490650 | 42800 | 42850 | 42850 | 42800 | 213 |
| 319 | 20240612 | 131800 | 3466370050 | 42850 | 42850 | 42850 | 42850 | 102 |
| 320 | 20240612 | 131700 | 3461999350 | 42850 | 42850 | 42850 | 42850 | 117 |
| 321 | 20240612 | 131600 | 3456985900 | 42850 | 42850 | 42850 | 42850 | 219 |
| 322 | 20240612 | 131500 | 3447601750 | 42850 | 42850 | 42850 | 42850 | 25 |
| 323 | 20240612 | 131400 | 3446530500 | 42850 | 42900 | 42900 | 42850 | 62 |
| 324 | 20240612 | 131300 | 3443872250 | 42850 | 42950 | 42950 | 42850 | 1578 |
| 325 | 20240612 | 131200 | 3376181400 | 42950 | 42950 | 42950 | 42950 | 73 |
| 326 | 20240612 | 131100 | 3373046050 | 43000 | 43000 | 43000 | 43000 | 3 |
| 327 | 20240612 | 131000 | 3372917050 | 43000 | 43000 | 43000 | 43000 | 17 |
| 328 | 20240612 | 130900 | 3372186050 | 43000 | 43000 | 43000 | 42950 | 52 |
| 329 | 20240612 | 130800 | 3369950100 | 43000 | 43000 | 43000 | 43000 | 15 |
| 330 | 20240612 | 130700 | 3369305100 | 42950 | 43000 | 43050 | 42950 | 280 |
| 331 | 20240612 | 130600 | 3357274650 | 43000 | 43050 | 43050 | 43000 | 67 |
| 332 | 20240612 | 130500 | 3354390900 | 43150 | 43000 | 43150 | 43000 | 117 |
| 333 | 20240612 | 130400 | 3349350200 | 43000 | 43000 | 43000 | 43000 | 12 |
| 334 | 20240612 | 130300 | 3348834200 | 43100 | 43000 | 43150 | 43000 | 234 |
| 335 | 20240612 | 130200 | 3338742050 | 42950 | 42950 | 43000 | 42950 | 110 |
| 336 | 20240612 | 130100 | 3334017200 | 42950 | 43000 | 43050 | 42950 | 80 |
| 337 | 20240612 | 130000 | 3330578350 | 43000 | 43000 | 43000 | 43000 | 596 |
| 338 | 20240612 | 125900 | 3304950350 | 42900 | 42950 | 43000 | 42900 | 247 |
| 339 | 20240612 | 125800 | 3294333600 | 42900 | 42900 | 42900 | 42900 | 62 |
| 340 | 20240612 | 125700 | 3291673800 | 42900 | 42950 | 42950 | 42900 | 212 |
| 341 | 20240612 | 125600 | 3282570000 | 42950 | 42950 | 42950 | 42950 | 74 |
| 342 | 20240612 | 125500 | 3279391700 | 42950 | 42900 | 42950 | 42900 | 13 |
| 343 | 20240612 | 125400 | 3278833650 | 42900 | 42900 | 42950 | 42900 | 60 |
| 344 | 20240612 | 125300 | 3276259550 | 42950 | 42950 | 42950 | 42900 | 11 |
| 345 | 20240612 | 125200 | 3275787200 | 42950 | 42950 | 42950 | 42950 | 46 |
| 346 | 20240612 | 125100 | 3273811500 | 42950 | 43000 | 43000 | 42950 | 12 |
| 347 | 20240612 | 125000 | 3273296050 | 42900 | 42950 | 43150 | 42900 | 105 |
| 348 | 20240612 | 124900 | 3268782150 | 42900 | 42900 | 42900 | 42900 | 1 |
| 349 | 20240612 | 124800 | 3268739250 | 42900 | 43000 | 43150 | 42900 | 107 |
| 350 | 20240612 | 124700 | 3264132050 | 43000 | 42850 | 43000 | 42850 | 322 |
| 351 | 20240612 | 124600 | 3250320600 | 42850 | 42950 | 42950 | 42850 | 1763 |
| 352 | 20240612 | 124500 | 3174665850 | 43000 | 43000 | 43000 | 43000 | 2 |
| 353 | 20240612 | 124400 | 3174579850 | 43000 | 43000 | 43000 | 43000 | 44 |
| 354 | 20240612 | 124300 | 3172687850 | 43050 | 43000 | 43050 | 43000 | 22 |
| 355 | 20240612 | 124200 | 3171740800 | 43150 | 43150 | 43150 | 43150 | 45 |
| 356 | 20240612 | 124100 | 3169799050 | 43150 | 43000 | 43150 | 43000 | 113 |
| 357 | 20240612 | 124000 | 3164930150 | 43150 | 42950 | 43150 | 42950 | 202 |
| 358 | 20240612 | 123900 | 3156227150 | 42950 | 42950 | 42950 | 42950 | 27 |
| 359 | 20240612 | 123800 | 3155067500 | 42950 | 42950 | 42950 | 42950 | 131 |
| 360 | 20240612 | 123700 | 3149441050 | 42950 | 43000 | 43000 | 42950 | 162 |
| 361 | 20240612 | 123600 | 3142480000 | 43000 | 43000 | 43000 | 43000 | 1 |
| 362 | 20240612 | 123500 | 3142437000 | 42950 | 42950 | 43050 | 42950 | 151 |
| 363 | 20240612 | 123400 | 3135942750 | 43000 | 43000 | 43000 | 43000 | 194 |
| 364 | 20240612 | 123300 | 3127600750 | 43000 | 43000 | 43000 | 42950 | 198 |
| 365 | 20240612 | 123200 | 3119089150 | 43000 | 42950 | 43000 | 42950 | 13 |
| 366 | 20240612 | 123100 | 3118530200 | 43000 | 43050 | 43050 | 43000 | 3 |
| 367 | 20240612 | 123000 | 3118401150 | 43150 | 42900 | 43150 | 42900 | 328 |
| 368 | 20240612 | 122900 | 3104309550 | 42900 | 42950 | 43150 | 42900 | 102 |
| 369 | 20240612 | 122800 | 3099920100 | 42900 | 42950 | 42950 | 42900 | 20 |
| 370 | 20240612 | 122700 | 3099061750 | 43000 | 42850 | 43000 | 42850 | 101 |
| 371 | 20240612 | 122600 | 3094719500 | 43000 | 42850 | 43000 | 42850 | 224 |
| 372 | 20240612 | 122500 | 3085105550 | 42850 | 42850 | 42850 | 42850 | 77 |
| 373 | 20240612 | 122400 | 3081806100 | 42850 | 42850 | 42900 | 42850 | 14 |
| 374 | 20240612 | 122300 | 3081205950 | 42850 | 42850 | 42850 | 42850 | 36 |
| 375 | 20240612 | 122200 | 3079663350 | 42850 | 42900 | 42900 | 42850 | 57 |
| 376 | 20240612 | 122100 | 3077220700 | 42900 | 42900 | 42900 | 42900 | 100 |
| 377 | 20240612 | 122000 | 3072930700 | 42850 | 42900 | 42900 | 42850 | 16 |
| 378 | 20240612 | 121900 | 3072244350 | 42850 | 42900 | 42900 | 42850 | 81 |
| 379 | 20240612 | 121800 | 3068771750 | 42900 | 42900 | 42950 | 42900 | 130 |
| 380 | 20240612 | 121700 | 3063194500 | 42900 | 42850 | 42900 | 42850 | 143 |
| 381 | 20240612 | 121600 | 3057065250 | 42850 | 42850 | 42850 | 42850 | 60 |
| 382 | 20240612 | 121500 | 3054494250 | 42850 | 42850 | 42850 | 42850 | 157 |
| 383 | 20240612 | 121400 | 3047766800 | 42900 | 42900 | 42900 | 42900 | 25 |
| 384 | 20240612 | 121300 | 3046694300 | 42900 | 42900 | 42900 | 42900 | 46 |
| 385 | 20240612 | 121200 | 3044720900 | 42900 | 42950 | 42950 | 42900 | 96 |
| 386 | 20240612 | 121100 | 3040601700 | 42900 | 42950 | 42950 | 42900 | 114 |
| 387 | 20240612 | 121000 | 3035710200 | 42900 | 42900 | 42900 | 42900 | 153 |
| 388 | 20240612 | 120900 | 3029146500 | 42950 | 42900 | 42950 | 42900 | 327 |
| 389 | 20240612 | 120800 | 3015118150 | 42900 | 42950 | 42950 | 42900 | 310 |
| 390 | 20240612 | 120700 | 3001807450 | 42950 | 42950 | 42950 | 42950 | 77 |
| 391 | 20240612 | 120600 | 2998500300 | 42900 | 42950 | 42950 | 42900 | 600 |
| 392 | 20240612 | 120500 | 2972733250 | 42950 | 42950 | 42950 | 42950 | 13 |
| 393 | 20240612 | 120400 | 2972174900 | 42950 | 43000 | 43000 | 42950 | 45 |
| 394 | 20240612 | 120300 | 2970241750 | 43000 | 43000 | 43050 | 42950 | 45 |
| 395 | 20240612 | 120200 | 2968306050 | 43050 | 43000 | 43050 | 42950 | 1988 |
| 396 | 20240612 | 120100 | 2882821250 | 43000 | 43050 | 43050 | 43000 | 98 |
| 397 | 20240612 | 120000 | 2878602700 | 43050 | 43100 | 43100 | 43050 | 593 |
| 398 | 20240612 | 115900 | 2853073900 | 43050 | 43050 | 43050 | 43050 | 610 |
| 399 | 20240612 | 115800 | 2826813400 | 43050 | 43050 | 43050 | 43050 | 51 |
| 400 | 20240612 | 115700 | 2824617850 | 43050 | 43050 | 43050 | 43050 | 8 |
| 401 | 20240612 | 115600 | 2824273450 | 43050 | 43050 | 43050 | 43050 | 129 |
| 402 | 20240612 | 115500 | 2818720000 | 43050 | 43050 | 43100 | 43050 | 38 |
| 403 | 20240612 | 115400 | 2817083800 | 43100 | 43100 | 43100 | 43100 | 152 |
| 404 | 20240612 | 115300 | 2810532600 | 43100 | 43100 | 43100 | 43100 | 77 |
| 405 | 20240612 | 115200 | 2807213900 | 43200 | 43200 | 43200 | 43200 | 16 |
| 406 | 20240612 | 115100 | 2806522700 | 43200 | 43150 | 43200 | 43100 | 629 |
| 407 | 20240612 | 115000 | 2779387800 | 43150 | 43200 | 43200 | 43150 | 52 |
| 408 | 20240612 | 114900 | 2777143900 | 43150 | 43200 | 43200 | 43150 | 132 |
| 409 | 20240612 | 114800 | 2771442950 | 43150 | 43150 | 43150 | 43150 | 45 |
| 410 | 20240612 | 114700 | 2769501200 | 43150 | 43150 | 43200 | 43150 | 30 |
| 411 | 20240612 | 114600 | 2768206550 | 43150 | 43100 | 43150 | 43100 | 208 |
| 412 | 20240612 | 114500 | 2759233900 | 43150 | 43150 | 43150 | 43100 | 21 |
| 413 | 20240612 | 114400 | 2758328700 | 43150 | 43100 | 43150 | 43100 | 34 |
| 414 | 20240612 | 114300 | 2756863200 | 43100 | 43100 | 43100 | 43100 | 54 |
| 415 | 20240612 | 114200 | 2754535800 | 43100 | 43100 | 43150 | 43050 | 24 |
| 416 | 20240612 | 114100 | 2753501400 | 43100 | 43050 | 43100 | 43050 | 66 |
| 417 | 20240612 | 114000 | 2750657650 | 43050 | 43150 | 43150 | 43050 | 156 |
| 418 | 20240612 | 113900 | 2743938750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 419 | 20240612 | 113800 | 2743938750 | 43100 | 43050 | 43100 | 43050 | 173 |
| 420 | 20240612 | 113700 | 2736485850 | 43100 | 43050 | 43100 | 43050 | 20 |
| 421 | 20240612 | 113600 | 2735624400 | 43100 | 43050 | 43100 | 43050 | 33 |
| 422 | 20240612 | 113500 | 2734203550 | 43050 | 43050 | 43050 | 43050 | 151 |
| 423 | 20240612 | 113400 | 2727703000 | 43050 | 43050 | 43100 | 43050 | 31 |
| 424 | 20240612 | 113300 | 2726368100 | 43000 | 43050 | 43050 | 43000 | 324 |
| 425 | 20240612 | 113200 | 2712425150 | 43050 | 43100 | 43100 | 43050 | 29 |
| 426 | 20240612 | 113100 | 2711175900 | 43100 | 43050 | 43100 | 43050 | 182 |
| 427 | 20240612 | 113000 | 2703332400 | 43050 | 43050 | 43050 | 43050 | 152 |
| 428 | 20240612 | 112900 | 2696788800 | 43050 | 43050 | 43050 | 43050 | 48 |
| 429 | 20240612 | 112800 | 2694722400 | 43050 | 43050 | 43050 | 43050 | 2 |
| 430 | 20240612 | 112700 | 2694636300 | 43050 | 43050 | 43100 | 43050 | 82 |
| 431 | 20240612 | 112600 | 2691106150 | 43100 | 43050 | 43100 | 43050 | 13 |
| 432 | 20240612 | 112500 | 2690546250 | 43150 | 43150 | 43150 | 43150 | 470 |
| 433 | 20240612 | 112400 | 2670265750 | 43150 | 43150 | 43150 | 43150 | 303 |
| 434 | 20240612 | 112300 | 2657191300 | 43150 | 43200 | 43200 | 43150 | 3 |
| 435 | 20240612 | 112200 | 2657061800 | 43150 | 43150 | 43200 | 43150 | 156 |
| 436 | 20240612 | 112100 | 2650327200 | 43200 | 43150 | 43200 | 43150 | 178 |
| 437 | 20240612 | 112000 | 2642646200 | 43150 | 43200 | 43200 | 43150 | 49 |
| 438 | 20240612 | 111900 | 2640530600 | 43200 | 43150 | 43200 | 43150 | 149 |
| 439 | 20240612 | 111800 | 2634099650 | 43100 | 43150 | 43150 | 43050 | 51 |
| 440 | 20240612 | 111700 | 2631901950 | 43150 | 43100 | 43150 | 43000 | 1952 |
| 441 | 20240612 | 111600 | 2547828150 | 43150 | 43100 | 43150 | 43100 | 33 |
| 442 | 20240612 | 111500 | 2546405250 | 43100 | 43100 | 43150 | 43100 | 271 |
| 443 | 20240612 | 111400 | 2534725100 | 43150 | 43150 | 43150 | 43050 | 227 |
| 444 | 20240612 | 111300 | 2524945600 | 43050 | 43050 | 43050 | 43050 | 160 |
| 445 | 20240612 | 111200 | 2518057600 | 43050 | 43050 | 43150 | 43000 | 907 |
| 446 | 20240612 | 111100 | 2478993700 | 43050 | 43150 | 43150 | 43050 | 1208 |
| 447 | 20240612 | 111000 | 2426956900 | 43100 | 43350 | 43350 | 43100 | 2285 |
| 448 | 20240612 | 110900 | 2328193500 | 43300 | 43350 | 43350 | 43300 | 1763 |
| 449 | 20240612 | 110800 | 2251838000 | 43400 | 43400 | 43400 | 43400 | 121 |
| 450 | 20240612 | 110700 | 2246586600 | 43400 | 43400 | 43400 | 43400 | 42 |
| 451 | 20240612 | 110600 | 2244763800 | 43500 | 43400 | 43500 | 43400 | 1230 |
| 452 | 20240612 | 110500 | 2191379050 | 43450 | 43400 | 43450 | 43400 | 60 |
| 453 | 20240612 | 110400 | 2188774350 | 43400 | 43400 | 43400 | 43400 | 53 |
| 454 | 20240612 | 110300 | 2186474150 | 43400 | 43400 | 43400 | 43400 | 19 |
| 455 | 20240612 | 110200 | 2185649550 | 43450 | 43450 | 43450 | 43450 | 68 |
| 456 | 20240612 | 110100 | 2182694950 | 43450 | 43350 | 43450 | 43350 | 630 |
| 457 | 20240612 | 110000 | 2155356650 | 43350 | 43400 | 43400 | 43350 | 119 |
| 458 | 20240612 | 105900 | 2150197950 | 43400 | 43350 | 43400 | 43350 | 67 |
| 459 | 20240612 | 105800 | 2147293000 | 43350 | 43350 | 43350 | 43350 | 101 |
| 460 | 20240612 | 105700 | 2142914650 | 43350 | 43300 | 43350 | 43300 | 55 |
| 461 | 20240612 | 105600 | 2140531550 | 43300 | 43300 | 43350 | 43300 | 57 |
| 462 | 20240612 | 105500 | 2138062950 | 43350 | 43350 | 43350 | 43350 | 3 |
| 463 | 20240612 | 105400 | 2137932900 | 43300 | 43350 | 43350 | 43300 | 129 |
| 464 | 20240612 | 105300 | 2132342900 | 43350 | 43350 | 43400 | 43350 | 98 |
| 465 | 20240612 | 105200 | 2128092050 | 43400 | 43400 | 43400 | 43350 | 60 |
| 466 | 20240612 | 105100 | 2125489350 | 43400 | 43300 | 43400 | 43300 | 48 |
| 467 | 20240612 | 105000 | 2123410400 | 43350 | 43350 | 43400 | 43350 | 32 |
| 468 | 20240612 | 104900 | 2122023150 | 43300 | 43300 | 43300 | 43300 | 51 |
| 469 | 20240612 | 104800 | 2119814850 | 43250 | 43300 | 43300 | 43250 | 207 |
| 470 | 20240612 | 104700 | 2110861750 | 43300 | 43350 | 43350 | 43300 | 221 |
| 471 | 20240612 | 104600 | 2101292350 | 43300 | 43500 | 43500 | 43300 | 342 |
| 472 | 20240612 | 104500 | 2086477050 | 43550 | 43350 | 43550 | 43250 | 300 |
| 473 | 20240612 | 104400 | 2073480000 | 43300 | 43350 | 43350 | 43300 | 491 |
| 474 | 20240612 | 104300 | 2052211350 | 43300 | 43300 | 43400 | 43300 | 649 |
| 475 | 20240612 | 104200 | 2024101800 | 43300 | 43500 | 43500 | 43300 | 946 |
| 476 | 20240612 | 104100 | 1983072450 | 43450 | 43500 | 43650 | 43450 | 17 |
| 477 | 20240612 | 104000 | 1982331500 | 43500 | 43550 | 43550 | 43400 | 777 |
| 478 | 20240612 | 103900 | 1948571850 | 43550 | 43450 | 43550 | 43450 | 168 |
| 479 | 20240612 | 103800 | 1941268250 | 43450 | 43450 | 43450 | 43450 | 12 |
| 480 | 20240612 | 103700 | 1940746850 | 43450 | 43500 | 43500 | 43450 | 1057 |
| 481 | 20240612 | 103600 | 1894811500 | 43450 | 43650 | 43650 | 43450 | 1115 |
| 482 | 20240612 | 103500 | 1846320100 | 43600 | 43600 | 43650 | 43600 | 59 |
| 483 | 20240612 | 103400 | 1843747650 | 43550 | 43550 | 43600 | 43550 | 271 |
| 484 | 20240612 | 103300 | 1831936000 | 43550 | 43550 | 43550 | 43550 | 13 |
| 485 | 20240612 | 103200 | 1831369850 | 43550 | 43550 | 43550 | 43550 | 138 |
| 486 | 20240612 | 103100 | 1825359950 | 43550 | 43550 | 43550 | 43500 | 150 |
| 487 | 20240612 | 103000 | 1818828950 | 43550 | 43500 | 43550 | 43500 | 385 |
| 488 | 20240612 | 102900 | 1802072850 | 43550 | 43550 | 43550 | 43500 | 583 |
| 489 | 20240612 | 102800 | 1776710300 | 43550 | 43550 | 43600 | 43500 | 659 |
| 490 | 20240612 | 102700 | 1748014300 | 43600 | 43650 | 43650 | 43600 | 76 |
| 491 | 20240612 | 102600 | 1744698700 | 43600 | 43550 | 43600 | 43550 | 107 |
| 492 | 20240612 | 102500 | 1740033550 | 43600 | 43600 | 43600 | 43600 | 594 |
| 493 | 20240612 | 102400 | 1714135150 | 43600 | 43600 | 43600 | 43600 | 100 |
| 494 | 20240612 | 102300 | 1709775150 | 43550 | 43600 | 43600 | 43550 | 26 |
| 495 | 20240612 | 102200 | 1708642450 | 43550 | 43550 | 43550 | 43550 | 1153 |
| 496 | 20240612 | 102100 | 1658429300 | 43600 | 43650 | 43650 | 43600 | 286 |
| 497 | 20240612 | 102000 | 1645948150 | 43600 | 43650 | 43650 | 43600 | 189 |
| 498 | 20240612 | 101900 | 1637701750 | 43600 | 43600 | 43600 | 43600 | 120 |
| 499 | 20240612 | 101800 | 1632469750 | 43600 | 43650 | 43650 | 43600 | 709 |
| 500 | 20240612 | 101700 | 1601551250 | 43650 | 43700 | 43700 | 43650 | 104 |
| 501 | 20240612 | 101600 | 1597008400 | 43650 | 43700 | 43700 | 43650 | 151 |
| 502 | 20240612 | 101500 | 1590417000 | 43700 | 43650 | 43700 | 43650 | 157 |
| 503 | 20240612 | 101400 | 1583556200 | 43650 | 43700 | 43700 | 43650 | 97 |
| 504 | 20240612 | 101300 | 1579322100 | 43650 | 43650 | 43700 | 43650 | 53 |
| 505 | 20240612 | 101200 | 1577006900 | 43650 | 43650 | 43700 | 43650 | 13 |
| 506 | 20240612 | 101100 | 1576439400 | 43650 | 43800 | 43800 | 43650 | 271 |
| 507 | 20240612 | 101000 | 1564603900 | 43800 | 43700 | 43800 | 43700 | 24 |
| 508 | 20240612 | 100900 | 1563552800 | 43750 | 43800 | 43800 | 43750 | 440 |
| 509 | 20240612 | 100800 | 1544301550 | 43800 | 43800 | 43800 | 43800 | 12 |
| 510 | 20240612 | 100700 | 1543775950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 511 | 20240612 | 100600 | 1543775950 | 43800 | 43800 | 43800 | 43800 | 68 |
| 512 | 20240612 | 100500 | 1540797550 | 43800 | 43800 | 43850 | 43800 | 92 |
| 513 | 20240612 | 100400 | 1536765700 | 43800 | 43700 | 43800 | 43700 | 135 |
| 514 | 20240612 | 100300 | 1530857950 | 43700 | 43750 | 43750 | 43700 | 85 |
| 515 | 20240612 | 100200 | 1527139800 | 43800 | 43800 | 43800 | 43800 | 9 |
| 516 | 20240612 | 100100 | 1526745600 | 43750 | 43800 | 43800 | 43750 | 60 |
| 517 | 20240612 | 100000 | 1524120400 | 43800 | 43750 | 43800 | 43750 | 193 |
| 518 | 20240612 | 095900 | 1515668500 | 43800 | 43800 | 43850 | 43650 | 64 |
| 519 | 20240612 | 095800 | 1512872550 | 43850 | 43800 | 43850 | 43600 | 541 |
| 520 | 20240612 | 095700 | 1489247750 | 43800 | 43850 | 43850 | 43750 | 1160 |
| 521 | 20240612 | 095600 | 1438394250 | 43800 | 43700 | 43800 | 43700 | 334 |
| 522 | 20240612 | 095500 | 1423781950 | 43700 | 43800 | 43800 | 43650 | 518 |
| 523 | 20240612 | 095400 | 1401152050 | 43800 | 43850 | 43850 | 43800 | 12 |
| 524 | 20240612 | 095300 | 1400625950 | 43800 | 43850 | 43850 | 43800 | 147 |
| 525 | 20240612 | 095200 | 1394187250 | 43850 | 43800 | 43950 | 43800 | 40 |
| 526 | 20240612 | 095100 | 1392435000 | 43800 | 43750 | 43800 | 43700 | 221 |
| 527 | 20240612 | 095000 | 1382766850 | 43700 | 43700 | 43700 | 43650 | 396 |
| 528 | 20240612 | 094900 | 1365472450 | 43650 | 43650 | 43650 | 43650 | 100 |
| 529 | 20240612 | 094800 | 1361107450 | 43650 | 43750 | 43750 | 43650 | 774 |
| 530 | 20240612 | 094700 | 1327316700 | 43750 | 43950 | 43950 | 43750 | 2880 |
| 531 | 20240612 | 094600 | 1201083200 | 43950 | 43900 | 43950 | 43900 | 44 |
| 532 | 20240612 | 094500 | 1199150600 | 43900 | 43950 | 43950 | 43900 | 49 |
| 533 | 20240612 | 094400 | 1196999450 | 43900 | 43900 | 43900 | 43850 | 208 |
| 534 | 20240612 | 094300 | 1187869900 | 43900 | 43900 | 43900 | 43900 | 4 |
| 535 | 20240612 | 094200 | 1187694300 | 43900 | 43850 | 43900 | 43850 | 101 |
| 536 | 20240612 | 094100 | 1183263350 | 43850 | 43850 | 43900 | 43850 | 53 |
| 537 | 20240612 | 094000 | 1180939000 | 43850 | 43900 | 43900 | 43850 | 50 |
| 538 | 20240612 | 093900 | 1178744650 | 43850 | 43850 | 43900 | 43850 | 54 |
| 539 | 20240612 | 093800 | 1176376700 | 43850 | 43900 | 43900 | 43800 | 18 |
| 540 | 20240612 | 093700 | 1175587500 | 43850 | 43900 | 43900 | 43800 | 69 |
| 541 | 20240612 | 093600 | 1172564000 | 43900 | 43800 | 43900 | 43800 | 80 |
| 542 | 20240612 | 093500 | 1169057900 | 43850 | 43850 | 43900 | 43850 | 67 |
| 543 | 20240612 | 093400 | 1166119900 | 43850 | 43850 | 43850 | 43850 | 53 |
| 544 | 20240612 | 093300 | 1163795850 | 43850 | 43900 | 43900 | 43850 | 24 |
| 545 | 20240612 | 093200 | 1162742950 | 43900 | 43950 | 44000 | 43800 | 1882 |
| 546 | 20240612 | 093100 | 1080096150 | 44000 | 43950 | 44000 | 43950 | 52 |
| 547 | 20240612 | 093000 | 1077810300 | 43950 | 43900 | 43950 | 43900 | 199 |
| 548 | 20240612 | 092900 | 1069066150 | 43950 | 43900 | 43950 | 43900 | 72 |
| 549 | 20240612 | 092800 | 1065905200 | 43900 | 43950 | 43950 | 43900 | 79 |
| 550 | 20240612 | 092700 | 1062436350 | 43950 | 43950 | 43950 | 43900 | 1068 |
| 551 | 20240612 | 092600 | 1015511300 | 43950 | 44000 | 44000 | 43950 | 431 |
| 552 | 20240612 | 092500 | 996549200 | 44050 | 44000 | 44050 | 44000 | 604 |
| 553 | 20240612 | 092400 | 969972000 | 44000 | 44050 | 44050 | 44000 | 598 |
| 554 | 20240612 | 092300 | 943634150 | 44050 | 44150 | 44150 | 44050 | 460 |
| 555 | 20240612 | 092200 | 923339550 | 44150 | 44350 | 44350 | 44150 | 1131 |
| 556 | 20240612 | 092100 | 873266950 | 44350 | 44400 | 44400 | 44350 | 120 |
| 557 | 20240612 | 092000 | 867942600 | 44400 | 44400 | 44400 | 44400 | 3 |
| 558 | 20240612 | 091900 | 867809400 | 44400 | 44350 | 44400 | 44300 | 152 |
| 559 | 20240612 | 091800 | 861064500 | 44400 | 44350 | 44400 | 44300 | 33 |
| 560 | 20240612 | 091700 | 859601900 | 44350 | 44350 | 44350 | 44300 | 213 |
| 561 | 20240612 | 091600 | 850156750 | 44400 | 44450 | 44450 | 44350 | 258 |
| 562 | 20240612 | 091500 | 838704850 | 44600 | 44700 | 44700 | 44500 | 1260 |
| 563 | 20240612 | 091400 | 782531850 | 44700 | 44650 | 44950 | 44650 | 345 |
| 564 | 20240612 | 091300 | 767097550 | 44650 | 45150 | 45150 | 44650 | 1522 |
| 565 | 20240612 | 091200 | 698713050 | 45150 | 44900 | 45200 | 44900 | 1454 |
| 566 | 20240612 | 091100 | 633177750 | 44950 | 45100 | 45100 | 44750 | 797 |
| 567 | 20240612 | 091000 | 597323600 | 45150 | 45000 | 45250 | 45000 | 2867 |
| 568 | 20240612 | 090900 | 467938150 | 45000 | 44700 | 45000 | 44600 | 2029 |
| 569 | 20240612 | 090800 | 377012500 | 44700 | 44350 | 44700 | 44350 | 2730 |
| 570 | 20240612 | 090700 | 255256850 | 44300 | 44200 | 44300 | 44200 | 1022 |
| 571 | 20240612 | 090600 | 210009450 | 44150 | 44100 | 44200 | 44000 | 896 |
| 572 | 20240612 | 090500 | 170455850 | 44100 | 43900 | 44100 | 43900 | 1704 |
| 573 | 20240612 | 090400 | 95428850 | 43900 | 43800 | 44000 | 43800 | 172 |
| 574 | 20240612 | 090300 | 87890950 | 43800 | 43800 | 43800 | 43800 | 48 |
| 575 | 20240612 | 090200 | 85788550 | 43650 | 43950 | 44100 | 43650 | 895 |
| 576 | 20240612 | 090100 | 46548150 | 44000 | 43600 | 44000 | 43600 | 518 |
| 577 | 20240612 | 090000 | 23833750 | 43350 | 43300 | 43500 | 43300 | 549 |