31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 184000 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 2188 |
| 3 | 20240607 | 183900 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 4 | 20240607 | 183800 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 5 | 20240607 | 183700 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 6 | 20240607 | 183600 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 7 | 20240607 | 183500 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 8 | 20240607 | 183400 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 9 | 20240607 | 183300 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 10 | 20240607 | 183200 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 11 | 20240607 | 183100 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 12 | 20240607 | 183000 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 13 | 20240607 | 182900 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 14 | 20240607 | 182800 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 15 | 20240607 | 182700 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 16 | 20240607 | 182600 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 17 | 20240607 | 182500 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 18 | 20240607 | 182400 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 19 | 20240607 | 182300 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 20 | 20240607 | 182200 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 21 | 20240607 | 182100 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 22 | 20240607 | 182000 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 23 | 20240607 | 181900 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 24 | 20240607 | 181800 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 25 | 20240607 | 181700 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 26 | 20240607 | 181600 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 27 | 20240607 | 181500 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 28 | 20240607 | 181400 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 29 | 20240607 | 181300 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 30 | 20240607 | 181200 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 31 | 20240607 | 181100 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 32 | 20240607 | 181000 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 2188 |
| 33 | 20240607 | 180900 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 34 | 20240607 | 180800 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 35 | 20240607 | 180700 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 36 | 20240607 | 180600 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 37 | 20240607 | 180500 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 38 | 20240607 | 180400 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 39 | 20240607 | 180300 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 40 | 20240607 | 180200 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 41 | 20240607 | 180100 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 42 | 20240607 | 180000 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 43 | 20240607 | 175900 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 44 | 20240607 | 175800 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 45 | 20240607 | 175700 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 46 | 20240607 | 175600 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 47 | 20240607 | 175500 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 48 | 20240607 | 175400 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 49 | 20240607 | 175300 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 50 | 20240607 | 175200 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 51 | 20240607 | 175100 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 52 | 20240607 | 175000 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 53 | 20240607 | 174900 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 54 | 20240607 | 174800 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 55 | 20240607 | 174700 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 56 | 20240607 | 174600 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 57 | 20240607 | 174500 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 58 | 20240607 | 174400 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 59 | 20240607 | 174300 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 60 | 20240607 | 174200 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 61 | 20240607 | 174100 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 62 | 20240607 | 174000 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 2188 |
| 63 | 20240607 | 173900 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 64 | 20240607 | 173800 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 65 | 20240607 | 173700 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 66 | 20240607 | 173600 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 67 | 20240607 | 173500 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 68 | 20240607 | 173400 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 69 | 20240607 | 173300 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 70 | 20240607 | 173200 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 71 | 20240607 | 173100 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 72 | 20240607 | 173000 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 73 | 20240607 | 172900 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 74 | 20240607 | 172800 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 75 | 20240607 | 172700 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 76 | 20240607 | 172600 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 77 | 20240607 | 172500 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 78 | 20240607 | 172400 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 79 | 20240607 | 172300 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 80 | 20240607 | 172200 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 81 | 20240607 | 172100 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 82 | 20240607 | 172000 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 83 | 20240607 | 171900 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 84 | 20240607 | 171800 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 85 | 20240607 | 171700 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 86 | 20240607 | 171600 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 87 | 20240607 | 171500 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 88 | 20240607 | 171400 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 89 | 20240607 | 171300 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 90 | 20240607 | 171200 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 91 | 20240607 | 171100 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 92 | 20240607 | 171000 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 2188 |
| 93 | 20240607 | 170900 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 94 | 20240607 | 170800 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 95 | 20240607 | 170700 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 96 | 20240607 | 170600 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 97 | 20240607 | 170500 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 98 | 20240607 | 170400 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 99 | 20240607 | 170300 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 100 | 20240607 | 170200 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 101 | 20240607 | 170100 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 102 | 20240607 | 170000 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 103 | 20240607 | 165900 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 104 | 20240607 | 165800 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 105 | 20240607 | 165700 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 106 | 20240607 | 165600 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 107 | 20240607 | 165500 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 108 | 20240607 | 165400 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 109 | 20240607 | 165300 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 110 | 20240607 | 165200 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 111 | 20240607 | 165100 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 112 | 20240607 | 165000 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 113 | 20240607 | 164900 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 114 | 20240607 | 164800 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 115 | 20240607 | 164700 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 116 | 20240607 | 164600 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 117 | 20240607 | 164500 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 118 | 20240607 | 164400 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 119 | 20240607 | 164300 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 120 | 20240607 | 164200 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 121 | 20240607 | 164100 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 122 | 20240607 | 164000 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 2188 |
| 123 | 20240607 | 163900 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 124 | 20240607 | 163800 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 125 | 20240607 | 163700 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 126 | 20240607 | 163600 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 127 | 20240607 | 163500 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 128 | 20240607 | 163400 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 129 | 20240607 | 163300 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 130 | 20240607 | 163200 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 131 | 20240607 | 163100 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 132 | 20240607 | 163000 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 133 | 20240607 | 162900 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 134 | 20240607 | 162800 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 135 | 20240607 | 162700 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 136 | 20240607 | 162600 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 137 | 20240607 | 162500 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 138 | 20240607 | 162400 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 139 | 20240607 | 162300 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 140 | 20240607 | 162200 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 141 | 20240607 | 162100 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 142 | 20240607 | 162000 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 143 | 20240607 | 161900 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 144 | 20240607 | 161800 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 145 | 20240607 | 161700 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 146 | 20240607 | 161600 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 147 | 20240607 | 161500 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 148 | 20240607 | 161400 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 149 | 20240607 | 161300 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 150 | 20240607 | 161200 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 151 | 20240607 | 161100 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 152 | 20240607 | 161000 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 2188 |
| 153 | 20240607 | 160900 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 154 | 20240607 | 160800 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 155 | 20240607 | 160700 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 156 | 20240607 | 160600 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 157 | 20240607 | 160500 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 158 | 20240607 | 160400 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 159 | 20240607 | 160300 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 160 | 20240607 | 160200 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 161 | 20240607 | 160100 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 162 | 20240607 | 160000 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 163 | 20240607 | 155900 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 164 | 20240607 | 155800 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 165 | 20240607 | 155700 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 166 | 20240607 | 155600 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 167 | 20240607 | 155500 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 168 | 20240607 | 155400 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 169 | 20240607 | 155300 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 170 | 20240607 | 155200 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 171 | 20240607 | 155100 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 172 | 20240607 | 155000 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 173 | 20240607 | 154900 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 174 | 20240607 | 154800 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 175 | 20240607 | 154700 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 176 | 20240607 | 154600 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 177 | 20240607 | 154500 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 178 | 20240607 | 154400 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 179 | 20240607 | 154300 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 180 | 20240607 | 154200 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 181 | 20240607 | 154100 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 182 | 20240607 | 154000 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 2188 |
| 183 | 20240607 | 153900 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 184 | 20240607 | 153800 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 185 | 20240607 | 153700 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 186 | 20240607 | 153600 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 187 | 20240607 | 153500 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 188 | 20240607 | 153400 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 189 | 20240607 | 153300 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 190 | 20240607 | 153200 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 191 | 20240607 | 153100 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 0 |
| 192 | 20240607 | 153000 | 9784505250 | 49550 | 49550 | 49550 | 49550 | 2188 |
| 193 | 20240607 | 152900 | 9676089850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 194 | 20240607 | 152800 | 9676089850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 195 | 20240607 | 152700 | 9676089850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 196 | 20240607 | 152600 | 9676089850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 197 | 20240607 | 152500 | 9676089850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 198 | 20240607 | 152400 | 9676089850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 199 | 20240607 | 152300 | 9676089850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 200 | 20240607 | 152200 | 9676089850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 201 | 20240607 | 152100 | 9676089850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 202 | 20240607 | 152000 | 9676089850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 203 | 20240607 | 151900 | 9676089850 | 49350 | 49300 | 49350 | 49250 | 829 |
| 204 | 20240607 | 151800 | 9635220300 | 49300 | 49200 | 49300 | 49200 | 417 |
| 205 | 20240607 | 151700 | 9614685100 | 49200 | 49150 | 49250 | 49150 | 224 |
| 206 | 20240607 | 151600 | 9603667600 | 49200 | 49150 | 49200 | 49150 | 402 |
| 207 | 20240607 | 151500 | 9583909150 | 49150 | 49150 | 49200 | 49150 | 421 |
| 208 | 20240607 | 151400 | 9563214550 | 49150 | 49150 | 49200 | 49100 | 322 |
| 209 | 20240607 | 151300 | 9547388400 | 49150 | 49300 | 49300 | 49150 | 638 |
| 210 | 20240607 | 151200 | 9516007450 | 49300 | 49450 | 49450 | 49300 | 1217 |
| 211 | 20240607 | 151100 | 9455888550 | 49450 | 49500 | 49550 | 49450 | 559 |
| 212 | 20240607 | 151000 | 9428209250 | 49500 | 49500 | 49500 | 49500 | 270 |
| 213 | 20240607 | 150900 | 9414844250 | 49500 | 49550 | 49550 | 49500 | 61 |
| 214 | 20240607 | 150800 | 9411823650 | 49500 | 49500 | 49550 | 49500 | 68 |
| 215 | 20240607 | 150700 | 9408457000 | 49500 | 49550 | 49550 | 49500 | 261 |
| 216 | 20240607 | 150600 | 9395534350 | 49550 | 49550 | 49550 | 49550 | 74 |
| 217 | 20240607 | 150500 | 9391867650 | 49600 | 49500 | 49600 | 49450 | 941 |
| 218 | 20240607 | 150400 | 9345270400 | 49500 | 49500 | 49500 | 49450 | 126 |
| 219 | 20240607 | 150300 | 9339033450 | 49500 | 49500 | 49500 | 49450 | 102 |
| 220 | 20240607 | 150200 | 9333985300 | 49500 | 49500 | 49500 | 49450 | 512 |
| 221 | 20240607 | 150100 | 9308664750 | 49500 | 49500 | 49500 | 49500 | 441 |
| 222 | 20240607 | 150000 | 9286835250 | 49500 | 49550 | 49550 | 49500 | 117 |
| 223 | 20240607 | 145900 | 9281040500 | 49500 | 49600 | 49600 | 49500 | 117 |
| 224 | 20240607 | 145800 | 9275244000 | 49600 | 49550 | 49600 | 49500 | 1194 |
| 225 | 20240607 | 145700 | 9216130050 | 49600 | 49600 | 49600 | 49550 | 68 |
| 226 | 20240607 | 145600 | 9212757500 | 49600 | 49550 | 49600 | 49550 | 247 |
| 227 | 20240607 | 145500 | 9200508150 | 49600 | 49600 | 49600 | 49550 | 433 |
| 228 | 20240607 | 145400 | 9179040100 | 49600 | 49550 | 49600 | 49550 | 159 |
| 229 | 20240607 | 145300 | 9171154150 | 49550 | 49500 | 49600 | 49500 | 299 |
| 230 | 20240607 | 145200 | 9156339200 | 49500 | 49600 | 49600 | 49500 | 425 |
| 231 | 20240607 | 145100 | 9135282850 | 49600 | 49550 | 49600 | 49550 | 122 |
| 232 | 20240607 | 145000 | 9129236050 | 49550 | 49600 | 49600 | 49550 | 109 |
| 233 | 20240607 | 144900 | 9123830550 | 49600 | 49750 | 49750 | 49600 | 322 |
| 234 | 20240607 | 144800 | 9107833350 | 49700 | 49750 | 49750 | 49700 | 34 |
| 235 | 20240607 | 144700 | 9106141900 | 49650 | 49550 | 49650 | 49550 | 34 |
| 236 | 20240607 | 144600 | 9104455950 | 49550 | 49550 | 49550 | 49550 | 91 |
| 237 | 20240607 | 144500 | 9099946900 | 49500 | 49450 | 49500 | 49450 | 29 |
| 238 | 20240607 | 144400 | 9098511450 | 49500 | 49500 | 49500 | 49450 | 135 |
| 239 | 20240607 | 144300 | 9091831500 | 49500 | 49550 | 49550 | 49500 | 21 |
| 240 | 20240607 | 144200 | 9090791450 | 49650 | 49500 | 49650 | 49450 | 135 |
| 241 | 20240607 | 144100 | 9084106700 | 49500 | 49500 | 49500 | 49450 | 600 |
| 242 | 20240607 | 144000 | 9054423800 | 49500 | 49450 | 49500 | 49400 | 263 |
| 243 | 20240607 | 143900 | 9041419750 | 49450 | 49300 | 49450 | 49300 | 242 |
| 244 | 20240607 | 143800 | 9029463500 | 49300 | 49400 | 49450 | 49300 | 133 |
| 245 | 20240607 | 143700 | 9022893050 | 49400 | 49400 | 49450 | 49400 | 118 |
| 246 | 20240607 | 143600 | 9017063800 | 49300 | 49500 | 49500 | 49300 | 245 |
| 247 | 20240607 | 143500 | 9004959200 | 49550 | 49500 | 49550 | 49500 | 168 |
| 248 | 20240607 | 143400 | 8996643100 | 49500 | 49500 | 49500 | 49350 | 1446 |
| 249 | 20240607 | 143300 | 8925071550 | 49550 | 49600 | 49700 | 49550 | 736 |
| 250 | 20240607 | 143200 | 8888567850 | 49700 | 49750 | 49750 | 49600 | 59 |
| 251 | 20240607 | 143100 | 8885634000 | 49750 | 49700 | 49750 | 49650 | 164 |
| 252 | 20240607 | 143000 | 8877484850 | 49750 | 49700 | 49800 | 49650 | 414 |
| 253 | 20240607 | 142900 | 8856897600 | 49650 | 49700 | 49700 | 49650 | 156 |
| 254 | 20240607 | 142800 | 8849149050 | 49700 | 49650 | 49750 | 49650 | 122 |
| 255 | 20240607 | 142700 | 8843087550 | 49650 | 49650 | 49650 | 49600 | 263 |
| 256 | 20240607 | 142600 | 8830034300 | 49650 | 49600 | 49650 | 49600 | 253 |
| 257 | 20240607 | 142500 | 8817480100 | 49600 | 49600 | 49600 | 49600 | 155 |
| 258 | 20240607 | 142400 | 8809792100 | 49600 | 49550 | 49600 | 49550 | 49 |
| 259 | 20240607 | 142300 | 8807363350 | 49550 | 49650 | 49650 | 49500 | 1029 |
| 260 | 20240607 | 142200 | 8756331000 | 49600 | 49550 | 49650 | 49550 | 379 |
| 261 | 20240607 | 142100 | 8737538850 | 49500 | 49500 | 49500 | 49500 | 307 |
| 262 | 20240607 | 142000 | 8722342350 | 49500 | 49500 | 49500 | 49350 | 315 |
| 263 | 20240607 | 141900 | 8706765900 | 49500 | 49450 | 49500 | 49450 | 98 |
| 264 | 20240607 | 141800 | 8701916400 | 49450 | 49400 | 49450 | 49350 | 354 |
| 265 | 20240607 | 141700 | 8684431800 | 49400 | 49400 | 49400 | 49350 | 255 |
| 266 | 20240607 | 141600 | 8671842950 | 49400 | 49300 | 49400 | 49300 | 54 |
| 267 | 20240607 | 141500 | 8669175950 | 49350 | 49350 | 49400 | 49350 | 91 |
| 268 | 20240607 | 141400 | 8664682300 | 49300 | 49400 | 49400 | 49300 | 68 |
| 269 | 20240607 | 141300 | 8661326500 | 49400 | 49400 | 49400 | 49250 | 187 |
| 270 | 20240607 | 141200 | 8652099850 | 49400 | 49350 | 49400 | 49300 | 131 |
| 271 | 20240607 | 141100 | 8645635950 | 49350 | 49250 | 49350 | 49200 | 192 |
| 272 | 20240607 | 141000 | 8636179450 | 49250 | 49350 | 49350 | 49250 | 164 |
| 273 | 20240607 | 140900 | 8628093550 | 49350 | 49250 | 49350 | 49250 | 229 |
| 274 | 20240607 | 140800 | 8616812450 | 49250 | 49250 | 49250 | 49200 | 88 |
| 275 | 20240607 | 140700 | 8612479450 | 49200 | 49200 | 49250 | 49200 | 176 |
| 276 | 20240607 | 140600 | 8603819950 | 49200 | 49200 | 49200 | 49200 | 27 |
| 277 | 20240607 | 140500 | 8602491550 | 49200 | 49200 | 49200 | 49200 | 49 |
| 278 | 20240607 | 140400 | 8600080750 | 49100 | 49100 | 49100 | 49050 | 173 |
| 279 | 20240607 | 140300 | 8591588950 | 49100 | 49100 | 49100 | 49050 | 119 |
| 280 | 20240607 | 140200 | 8585749200 | 49100 | 49100 | 49100 | 49050 | 111 |
| 281 | 20240607 | 140100 | 8580300200 | 49100 | 49200 | 49200 | 49100 | 436 |
| 282 | 20240607 | 140000 | 8558877850 | 49200 | 49200 | 49200 | 49150 | 110 |
| 283 | 20240607 | 135900 | 8553469500 | 49200 | 49200 | 49200 | 49150 | 132 |
| 284 | 20240607 | 135800 | 8546978600 | 49200 | 49400 | 49400 | 49150 | 234 |
| 285 | 20240607 | 135700 | 8535452250 | 49350 | 49400 | 49400 | 49300 | 115 |
| 286 | 20240607 | 135600 | 8529774950 | 49400 | 49350 | 49400 | 49300 | 55 |
| 287 | 20240607 | 135500 | 8527060400 | 49350 | 49350 | 49350 | 49300 | 30 |
| 288 | 20240607 | 135400 | 8525580400 | 49350 | 49350 | 49350 | 49300 | 219 |
| 289 | 20240607 | 135300 | 8514777850 | 49350 | 49550 | 49550 | 49300 | 433 |
| 290 | 20240607 | 135200 | 8493338950 | 49550 | 49350 | 49550 | 49350 | 2129 |
| 291 | 20240607 | 135100 | 8387980700 | 49350 | 49200 | 49350 | 49200 | 51 |
| 292 | 20240607 | 135000 | 8385467800 | 49150 | 49200 | 49250 | 49150 | 388 |
| 293 | 20240607 | 134900 | 8366381350 | 49150 | 49150 | 49150 | 49150 | 65 |
| 294 | 20240607 | 134800 | 8363186600 | 49150 | 49200 | 49200 | 49150 | 138 |
| 295 | 20240607 | 134700 | 8356397750 | 49150 | 49150 | 49150 | 49150 | 210 |
| 296 | 20240607 | 134600 | 8346076250 | 49150 | 49150 | 49150 | 49150 | 110 |
| 297 | 20240607 | 134500 | 8340669750 | 49150 | 49250 | 49250 | 49150 | 387 |
| 298 | 20240607 | 134400 | 8321646400 | 49250 | 49250 | 49250 | 49250 | 15 |
| 299 | 20240607 | 134300 | 8320907650 | 49250 | 49200 | 49250 | 49200 | 108 |
| 300 | 20240607 | 134200 | 8315593000 | 49200 | 49200 | 49250 | 49200 | 25 |
| 301 | 20240607 | 134100 | 8314362700 | 49200 | 49250 | 49250 | 49200 | 116 |
| 302 | 20240607 | 134000 | 8308650000 | 49250 | 49300 | 49300 | 49250 | 208 |
| 303 | 20240607 | 133900 | 8298398000 | 49300 | 49350 | 49350 | 49300 | 119 |
| 304 | 20240607 | 133800 | 8292531250 | 49350 | 49350 | 49400 | 49350 | 206 |
| 305 | 20240607 | 133700 | 8282364650 | 49350 | 49350 | 49400 | 49350 | 708 |
| 306 | 20240607 | 133600 | 8247420500 | 49350 | 49400 | 49450 | 49350 | 402 |
| 307 | 20240607 | 133500 | 8227565700 | 49450 | 49450 | 49450 | 49400 | 107 |
| 308 | 20240607 | 133400 | 8222274600 | 49450 | 49400 | 49450 | 49400 | 50 |
| 309 | 20240607 | 133300 | 8219802250 | 49450 | 49450 | 49450 | 49400 | 132 |
| 310 | 20240607 | 133200 | 8213275750 | 49450 | 49400 | 49450 | 49350 | 356 |
| 311 | 20240607 | 133100 | 8195684550 | 49400 | 49400 | 49400 | 49350 | 307 |
| 312 | 20240607 | 133000 | 8180526650 | 49400 | 49400 | 49400 | 49400 | 5 |
| 313 | 20240607 | 132900 | 8180279650 | 49400 | 49350 | 49400 | 49350 | 238 |
| 314 | 20240607 | 132800 | 8168532350 | 49350 | 49350 | 49400 | 49350 | 238 |
| 315 | 20240607 | 132700 | 8156782000 | 49350 | 49350 | 49350 | 49350 | 25 |
| 316 | 20240607 | 132600 | 8155548250 | 49400 | 49400 | 49450 | 49100 | 866 |
| 317 | 20240607 | 132500 | 8112863500 | 49400 | 49350 | 49400 | 49350 | 330 |
| 318 | 20240607 | 132400 | 8096562650 | 49350 | 49200 | 49350 | 49200 | 680 |
| 319 | 20240607 | 132300 | 8063052300 | 49200 | 48950 | 49200 | 48950 | 231 |
| 320 | 20240607 | 132200 | 8051696100 | 48950 | 48950 | 48950 | 48950 | 16 |
| 321 | 20240607 | 132100 | 8050912900 | 48950 | 49300 | 49300 | 48950 | 364 |
| 322 | 20240607 | 132000 | 8032985700 | 49300 | 49250 | 49300 | 49250 | 54 |
| 323 | 20240607 | 131900 | 8030324900 | 49300 | 49100 | 49300 | 49100 | 521 |
| 324 | 20240607 | 131800 | 8004666600 | 49100 | 48850 | 49100 | 48850 | 152 |
| 325 | 20240607 | 131700 | 7997219150 | 48850 | 48900 | 48900 | 48850 | 141 |
| 326 | 20240607 | 131600 | 7990331100 | 48850 | 48850 | 48850 | 48850 | 380 |
| 327 | 20240607 | 131500 | 7971768100 | 48900 | 48950 | 48950 | 48900 | 112 |
| 328 | 20240607 | 131400 | 7966291100 | 48950 | 48950 | 48950 | 48950 | 175 |
| 329 | 20240607 | 131300 | 7957724850 | 48950 | 49050 | 49050 | 48950 | 279 |
| 330 | 20240607 | 131200 | 7944051700 | 49100 | 49100 | 49150 | 49100 | 454 |
| 331 | 20240607 | 131100 | 7921759800 | 49150 | 49150 | 49150 | 49150 | 44 |
| 332 | 20240607 | 131000 | 7919597200 | 49100 | 49150 | 49150 | 49100 | 46 |
| 333 | 20240607 | 130900 | 7917337100 | 49100 | 49100 | 49100 | 49100 | 125 |
| 334 | 20240607 | 130800 | 7911199600 | 49100 | 49150 | 49150 | 49100 | 74 |
| 335 | 20240607 | 130700 | 7907565550 | 49150 | 49350 | 49350 | 49150 | 505 |
| 336 | 20240607 | 130600 | 7882721900 | 49350 | 49400 | 49400 | 49300 | 123 |
| 337 | 20240607 | 130500 | 7876656550 | 49300 | 49300 | 49300 | 49300 | 383 |
| 338 | 20240607 | 130400 | 7857774650 | 49300 | 49400 | 49400 | 49300 | 1117 |
| 339 | 20240607 | 130300 | 7802658450 | 49400 | 49300 | 49400 | 49300 | 472 |
| 340 | 20240607 | 130200 | 7779367400 | 49300 | 49300 | 49350 | 49300 | 403 |
| 341 | 20240607 | 130100 | 7759481800 | 49350 | 49100 | 49350 | 49100 | 1015 |
| 342 | 20240607 | 130000 | 7709507100 | 49100 | 49200 | 49250 | 49100 | 535 |
| 343 | 20240607 | 125900 | 7683196500 | 49200 | 49200 | 49250 | 49200 | 222 |
| 344 | 20240607 | 125800 | 7672274050 | 49200 | 49200 | 49200 | 49200 | 231 |
| 345 | 20240607 | 125700 | 7660908850 | 49200 | 49150 | 49200 | 49150 | 167 |
| 346 | 20240607 | 125600 | 7652694400 | 49150 | 49150 | 49150 | 49150 | 311 |
| 347 | 20240607 | 125500 | 7637408750 | 49150 | 49100 | 49150 | 49100 | 96 |
| 348 | 20240607 | 125400 | 7632692500 | 49100 | 49100 | 49100 | 49100 | 147 |
| 349 | 20240607 | 125300 | 7625474800 | 49100 | 49050 | 49100 | 49050 | 33 |
| 350 | 20240607 | 125200 | 7623855000 | 49050 | 49050 | 49050 | 49050 | 5 |
| 351 | 20240607 | 125100 | 7623609750 | 49050 | 49100 | 49150 | 49050 | 312 |
| 352 | 20240607 | 125000 | 7608292900 | 49100 | 49050 | 49100 | 49050 | 145 |
| 353 | 20240607 | 124900 | 7601176300 | 49050 | 49050 | 49050 | 49050 | 229 |
| 354 | 20240607 | 124800 | 7589943850 | 49050 | 49050 | 49050 | 49050 | 33 |
| 355 | 20240607 | 124700 | 7588325200 | 49000 | 48950 | 49000 | 48900 | 465 |
| 356 | 20240607 | 124600 | 7565553400 | 48950 | 48850 | 48950 | 48850 | 165 |
| 357 | 20240607 | 124500 | 7557490300 | 48850 | 48850 | 48850 | 48850 | 35 |
| 358 | 20240607 | 124400 | 7555780550 | 48900 | 48900 | 48900 | 48900 | 37 |
| 359 | 20240607 | 124300 | 7553971250 | 48900 | 48850 | 48900 | 48850 | 13 |
| 360 | 20240607 | 124200 | 7553335650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 361 | 20240607 | 124100 | 7553335650 | 48900 | 48900 | 48900 | 48900 | 2 |
| 362 | 20240607 | 124000 | 7553237850 | 48900 | 48900 | 48900 | 48900 | 114 |
| 363 | 20240607 | 123900 | 7547663250 | 48900 | 48900 | 48900 | 48900 | 5 |
| 364 | 20240607 | 123800 | 7547418750 | 48900 | 49000 | 49000 | 48900 | 51 |
| 365 | 20240607 | 123700 | 7544920750 | 48900 | 48950 | 48950 | 48900 | 199 |
| 366 | 20240607 | 123600 | 7535187700 | 48950 | 48950 | 48950 | 48700 | 178 |
| 367 | 20240607 | 123500 | 7526479600 | 48950 | 48750 | 49000 | 48700 | 87 |
| 368 | 20240607 | 123400 | 7522234800 | 48800 | 48900 | 48900 | 48800 | 505 |
| 369 | 20240607 | 123300 | 7497576400 | 49000 | 49000 | 49000 | 49000 | 59 |
| 370 | 20240607 | 123200 | 7494685400 | 49050 | 48900 | 49050 | 48850 | 300 |
| 371 | 20240607 | 123100 | 7480029350 | 48900 | 48950 | 48950 | 48800 | 225 |
| 372 | 20240607 | 123000 | 7469019700 | 49000 | 49200 | 49200 | 49000 | 774 |
| 373 | 20240607 | 122900 | 7431008400 | 49200 | 49200 | 49250 | 49200 | 752 |
| 374 | 20240607 | 122800 | 7394005000 | 49250 | 49250 | 49250 | 49200 | 1435 |
| 375 | 20240607 | 122700 | 7323349350 | 49250 | 49150 | 49250 | 49150 | 1183 |
| 376 | 20240607 | 122600 | 7265161450 | 49150 | 49150 | 49150 | 49100 | 612 |
| 377 | 20240607 | 122500 | 7235083800 | 49150 | 49150 | 49150 | 49100 | 1741 |
| 378 | 20240607 | 122400 | 7149575750 | 49150 | 49000 | 49150 | 48950 | 733 |
| 379 | 20240607 | 122300 | 7113612750 | 48950 | 48900 | 48950 | 48850 | 549 |
| 380 | 20240607 | 122200 | 7086763100 | 48900 | 48950 | 48950 | 48900 | 240 |
| 381 | 20240607 | 122100 | 7075019100 | 48950 | 48900 | 48950 | 48900 | 50 |
| 382 | 20240607 | 122000 | 7072574050 | 48800 | 48700 | 48800 | 48550 | 288 |
| 383 | 20240607 | 121900 | 7058545350 | 48500 | 48600 | 48650 | 48500 | 410 |
| 384 | 20240607 | 121800 | 7038614200 | 48550 | 48550 | 48550 | 48550 | 521 |
| 385 | 20240607 | 121700 | 7013319650 | 48550 | 48600 | 48600 | 48550 | 315 |
| 386 | 20240607 | 121600 | 6998015300 | 48600 | 48650 | 48650 | 48600 | 169 |
| 387 | 20240607 | 121500 | 6989794550 | 48650 | 48650 | 48650 | 48650 | 50 |
| 388 | 20240607 | 121400 | 6987362050 | 48700 | 48600 | 48700 | 48600 | 184 |
| 389 | 20240607 | 121300 | 6978402050 | 48600 | 48600 | 48600 | 48600 | 55 |
| 390 | 20240607 | 121200 | 6975729050 | 48600 | 48600 | 48600 | 48600 | 0 |
| 391 | 20240607 | 121100 | 6975729050 | 48600 | 48600 | 48600 | 48600 | 0 |
| 392 | 20240607 | 121000 | 6975729050 | 48600 | 48550 | 48600 | 48500 | 374 |
| 393 | 20240607 | 120900 | 6957569000 | 48550 | 48550 | 48550 | 48550 | 75 |
| 394 | 20240607 | 120800 | 6953927750 | 48500 | 48500 | 48500 | 48500 | 10 |
| 395 | 20240607 | 120700 | 6953442750 | 48450 | 48300 | 48500 | 48300 | 190 |
| 396 | 20240607 | 120600 | 6944248400 | 48300 | 48400 | 48400 | 48250 | 85 |
| 397 | 20240607 | 120500 | 6940140800 | 48400 | 48400 | 48400 | 48400 | 94 |
| 398 | 20240607 | 120400 | 6935591200 | 48400 | 48400 | 48400 | 48400 | 20 |
| 399 | 20240607 | 120300 | 6934623200 | 48400 | 48250 | 48400 | 48200 | 162 |
| 400 | 20240607 | 120200 | 6926798550 | 48100 | 48150 | 48350 | 48100 | 651 |
| 401 | 20240607 | 120100 | 6895451200 | 48150 | 48500 | 48500 | 48150 | 337 |
| 402 | 20240607 | 120000 | 6879154550 | 48500 | 48550 | 48550 | 48500 | 582 |
| 403 | 20240607 | 115900 | 6850926250 | 48600 | 48600 | 48600 | 48600 | 162 |
| 404 | 20240607 | 115800 | 6843053050 | 48600 | 48600 | 48600 | 48550 | 366 |
| 405 | 20240607 | 115700 | 6825266100 | 48600 | 48600 | 48600 | 48550 | 409 |
| 406 | 20240607 | 115600 | 6805392350 | 48650 | 48700 | 48700 | 48650 | 304 |
| 407 | 20240607 | 115500 | 6790600050 | 48700 | 48800 | 48800 | 48700 | 30 |
| 408 | 20240607 | 115400 | 6789138050 | 48700 | 48750 | 48750 | 48700 | 136 |
| 409 | 20240607 | 115300 | 6782514250 | 48700 | 48650 | 48800 | 48650 | 176 |
| 410 | 20240607 | 115200 | 6773943700 | 48650 | 48750 | 48850 | 48650 | 620 |
| 411 | 20240607 | 115100 | 6743745800 | 48750 | 48900 | 48900 | 48700 | 1236 |
| 412 | 20240607 | 115000 | 6683546050 | 48650 | 48750 | 49000 | 48650 | 688 |
| 413 | 20240607 | 114900 | 6649903650 | 48650 | 48800 | 48800 | 48600 | 157 |
| 414 | 20240607 | 114800 | 6642256600 | 48850 | 48900 | 48900 | 48850 | 131 |
| 415 | 20240607 | 114700 | 6635855000 | 48900 | 48750 | 48950 | 48750 | 554 |
| 416 | 20240607 | 114600 | 6608774700 | 48750 | 48700 | 48800 | 48700 | 122 |
| 417 | 20240607 | 114500 | 6602830250 | 48700 | 48850 | 48850 | 48700 | 301 |
| 418 | 20240607 | 114400 | 6588151600 | 48800 | 48700 | 48800 | 48700 | 504 |
| 419 | 20240607 | 114300 | 6563582450 | 48700 | 48500 | 48700 | 48450 | 1682 |
| 420 | 20240607 | 114200 | 6481840300 | 48450 | 48450 | 48500 | 48400 | 127 |
| 421 | 20240607 | 114100 | 6475687450 | 48450 | 48400 | 48500 | 48350 | 1054 |
| 422 | 20240607 | 114000 | 6424641400 | 48450 | 48400 | 48500 | 48400 | 168 |
| 423 | 20240607 | 113900 | 6416505400 | 48400 | 48400 | 48400 | 48350 | 158 |
| 424 | 20240607 | 113800 | 6408860200 | 48400 | 48400 | 48400 | 48400 | 17 |
| 425 | 20240607 | 113700 | 6408037400 | 48400 | 48450 | 48450 | 48400 | 269 |
| 426 | 20240607 | 113600 | 6395017600 | 48450 | 48400 | 48450 | 48400 | 193 |
| 427 | 20240607 | 113500 | 6385674350 | 48450 | 48400 | 48450 | 48400 | 152 |
| 428 | 20240607 | 113400 | 6378314650 | 48450 | 48350 | 48500 | 48350 | 539 |
| 429 | 20240607 | 113300 | 6352223150 | 48350 | 48400 | 48400 | 48350 | 235 |
| 430 | 20240607 | 113200 | 6340860050 | 48350 | 48350 | 48400 | 48350 | 257 |
| 431 | 20240607 | 113100 | 6328429600 | 48350 | 48300 | 48400 | 48300 | 1208 |
| 432 | 20240607 | 113000 | 6270002600 | 48300 | 48250 | 48300 | 48200 | 336 |
| 433 | 20240607 | 112900 | 6253792200 | 48200 | 48250 | 48250 | 48200 | 48 |
| 434 | 20240607 | 112800 | 6251477150 | 48250 | 48100 | 48250 | 48050 | 792 |
| 435 | 20240607 | 112700 | 6213350450 | 48050 | 48100 | 48100 | 48050 | 11 |
| 436 | 20240607 | 112600 | 6212821850 | 48100 | 47950 | 48100 | 47950 | 821 |
| 437 | 20240607 | 112500 | 6173379750 | 47950 | 47850 | 47950 | 47850 | 377 |
| 438 | 20240607 | 112400 | 6155313150 | 47900 | 47850 | 47900 | 47700 | 430 |
| 439 | 20240607 | 112300 | 6134779450 | 47850 | 47850 | 47850 | 47600 | 145 |
| 440 | 20240607 | 112200 | 6127842700 | 47850 | 47550 | 47850 | 47550 | 1080 |
| 441 | 20240607 | 112100 | 6076386950 | 47550 | 47500 | 47600 | 47450 | 637 |
| 442 | 20240607 | 112000 | 6046132050 | 47500 | 47500 | 47500 | 47450 | 99 |
| 443 | 20240607 | 111900 | 6041432350 | 47500 | 47450 | 47500 | 47450 | 104 |
| 444 | 20240607 | 111800 | 6036492900 | 47450 | 47450 | 47450 | 47450 | 110 |
| 445 | 20240607 | 111700 | 6031273400 | 47500 | 47550 | 47550 | 47500 | 520 |
| 446 | 20240607 | 111600 | 6006573250 | 47600 | 47500 | 47600 | 47500 | 55 |
| 447 | 20240607 | 111500 | 6003955350 | 47500 | 47600 | 47600 | 47500 | 308 |
| 448 | 20240607 | 111400 | 5989324750 | 47450 | 47500 | 47600 | 47450 | 257 |
| 449 | 20240607 | 111300 | 5977117100 | 47600 | 47650 | 47650 | 47600 | 11 |
| 450 | 20240607 | 111200 | 5976593300 | 47600 | 47500 | 47600 | 47500 | 48 |
| 451 | 20240607 | 111100 | 5974311600 | 47500 | 47550 | 47600 | 47500 | 1408 |
| 452 | 20240607 | 111000 | 5907414050 | 47450 | 47500 | 47500 | 47450 | 349 |
| 453 | 20240607 | 110900 | 5890838550 | 47500 | 47500 | 47550 | 47500 | 1113 |
| 454 | 20240607 | 110800 | 5837968850 | 47550 | 47600 | 47600 | 47550 | 66 |
| 455 | 20240607 | 110700 | 5834830300 | 47550 | 47550 | 47550 | 47550 | 34 |
| 456 | 20240607 | 110600 | 5833213600 | 47600 | 47600 | 47600 | 47500 | 525 |
| 457 | 20240607 | 110500 | 5808252200 | 47550 | 47600 | 47600 | 47550 | 180 |
| 458 | 20240607 | 110400 | 5799692700 | 47600 | 47600 | 47600 | 47600 | 122 |
| 459 | 20240607 | 110300 | 5793885500 | 47600 | 47700 | 47700 | 47600 | 171 |
| 460 | 20240607 | 110200 | 5785740950 | 47700 | 47650 | 47700 | 47650 | 40 |
| 461 | 20240607 | 110100 | 5783834700 | 47650 | 47650 | 47650 | 47650 | 18 |
| 462 | 20240607 | 110000 | 5782977000 | 47600 | 47750 | 47750 | 47600 | 105 |
| 463 | 20240607 | 105900 | 5777974950 | 47600 | 47600 | 47600 | 47600 | 741 |
| 464 | 20240607 | 105800 | 5742703350 | 47600 | 47600 | 47600 | 47600 | 113 |
| 465 | 20240607 | 105700 | 5737324550 | 47600 | 47800 | 47800 | 47600 | 271 |
| 466 | 20240607 | 105600 | 5724413750 | 47750 | 47550 | 47800 | 47550 | 55 |
| 467 | 20240607 | 105500 | 5721791000 | 47550 | 47800 | 47800 | 47550 | 107 |
| 468 | 20240607 | 105400 | 5716695500 | 47800 | 47800 | 47800 | 47800 | 15 |
| 469 | 20240607 | 105300 | 5715978500 | 47800 | 47800 | 47800 | 47800 | 15 |
| 470 | 20240607 | 105200 | 5715261500 | 47850 | 47750 | 47850 | 47750 | 13 |
| 471 | 20240607 | 105100 | 5714640150 | 47750 | 47600 | 47750 | 47600 | 292 |
| 472 | 20240607 | 105000 | 5700722700 | 47600 | 47700 | 47700 | 47550 | 302 |
| 473 | 20240607 | 104900 | 5686347950 | 47700 | 47800 | 47800 | 47700 | 63 |
| 474 | 20240607 | 104800 | 5683339550 | 47800 | 47850 | 47850 | 47700 | 725 |
| 475 | 20240607 | 104700 | 5648745800 | 47850 | 47800 | 47850 | 47800 | 12 |
| 476 | 20240607 | 104600 | 5648171650 | 47850 | 47800 | 47850 | 47750 | 10 |
| 477 | 20240607 | 104500 | 5647693400 | 47850 | 47700 | 47850 | 47700 | 103 |
| 478 | 20240607 | 104400 | 5642765150 | 47700 | 47850 | 47900 | 47700 | 157 |
| 479 | 20240607 | 104300 | 5635253950 | 47800 | 47750 | 47800 | 47700 | 141 |
| 480 | 20240607 | 104200 | 5628523500 | 47750 | 47850 | 47850 | 47700 | 26 |
| 481 | 20240607 | 104100 | 5627282250 | 47800 | 47750 | 47800 | 47700 | 36 |
| 482 | 20240607 | 104000 | 5625562000 | 47800 | 47800 | 47800 | 47800 | 16 |
| 483 | 20240607 | 103900 | 5624797200 | 47700 | 48000 | 48000 | 47700 | 294 |
| 484 | 20240607 | 103800 | 5610751300 | 48000 | 48000 | 48000 | 47950 | 119 |
| 485 | 20240607 | 103700 | 5605039900 | 47950 | 47850 | 47950 | 47850 | 422 |
| 486 | 20240607 | 103600 | 5584806400 | 47850 | 47800 | 47850 | 47800 | 160 |
| 487 | 20240607 | 103500 | 5577158250 | 47700 | 47750 | 47800 | 47700 | 105 |
| 488 | 20240607 | 103400 | 5572147950 | 47850 | 47700 | 47850 | 47700 | 15 |
| 489 | 20240607 | 103300 | 5571431550 | 47700 | 47800 | 47850 | 47700 | 439 |
| 490 | 20240607 | 103200 | 5550468900 | 47800 | 47800 | 47800 | 47750 | 130 |
| 491 | 20240607 | 103100 | 5544260250 | 47800 | 47900 | 47900 | 47800 | 85 |
| 492 | 20240607 | 103000 | 5540190750 | 48000 | 47900 | 48050 | 47900 | 233 |
| 493 | 20240607 | 102900 | 5529007650 | 47900 | 48000 | 48000 | 47900 | 3 |
| 494 | 20240607 | 102800 | 5528863750 | 48000 | 47800 | 48000 | 47700 | 238 |
| 495 | 20240607 | 102700 | 5517491200 | 47800 | 48000 | 48000 | 47800 | 127 |
| 496 | 20240607 | 102600 | 5511417400 | 48000 | 48050 | 48050 | 47800 | 286 |
| 497 | 20240607 | 102500 | 5497745750 | 47800 | 48050 | 48050 | 47800 | 162 |
| 498 | 20240607 | 102400 | 5489969400 | 48000 | 48050 | 48050 | 48000 | 136 |
| 499 | 20240607 | 102300 | 5483439400 | 48100 | 48200 | 48200 | 47700 | 738 |
| 500 | 20240607 | 102200 | 5447991750 | 48200 | 48200 | 48200 | 48200 | 206 |
| 501 | 20240607 | 102100 | 5438062550 | 48200 | 48000 | 48200 | 48000 | 1345 |
| 502 | 20240607 | 102000 | 5373410000 | 47950 | 47950 | 48000 | 47700 | 415 |
| 503 | 20240607 | 101900 | 5353508750 | 47700 | 48050 | 48050 | 47700 | 1525 |
| 504 | 20240607 | 101800 | 5280320600 | 48050 | 47950 | 48050 | 47950 | 1085 |
| 505 | 20240607 | 101700 | 5228237700 | 47950 | 47700 | 47950 | 47600 | 1364 |
| 506 | 20240607 | 101600 | 5163008450 | 47700 | 47750 | 47750 | 47600 | 520 |
| 507 | 20240607 | 101500 | 5138180050 | 47700 | 47700 | 47700 | 47500 | 608 |
| 508 | 20240607 | 101400 | 5109179950 | 47650 | 47800 | 47800 | 47650 | 282 |
| 509 | 20240607 | 101300 | 5095726250 | 47750 | 47800 | 47800 | 47500 | 596 |
| 510 | 20240607 | 101200 | 5067325700 | 47800 | 47800 | 47800 | 47800 | 131 |
| 511 | 20240607 | 101100 | 5061063900 | 47450 | 47650 | 47850 | 47450 | 2437 |
| 512 | 20240607 | 101000 | 4945208700 | 47700 | 47800 | 47800 | 47600 | 515 |
| 513 | 20240607 | 100900 | 4920670700 | 47800 | 47900 | 47900 | 47800 | 784 |
| 514 | 20240607 | 100800 | 4883148650 | 47950 | 47950 | 47950 | 47950 | 150 |
| 515 | 20240607 | 100700 | 4875956150 | 47900 | 47950 | 48000 | 47900 | 606 |
| 516 | 20240607 | 100600 | 4846897750 | 47900 | 47700 | 47900 | 47700 | 160 |
| 517 | 20240607 | 100500 | 4839241200 | 47700 | 47750 | 47900 | 47700 | 1061 |
| 518 | 20240607 | 100400 | 4788546800 | 47750 | 47700 | 47750 | 47700 | 506 |
| 519 | 20240607 | 100300 | 4764386850 | 47800 | 47750 | 47800 | 47700 | 661 |
| 520 | 20240607 | 100200 | 4732809500 | 47750 | 47750 | 47750 | 47700 | 470 |
| 521 | 20240607 | 100100 | 4710369600 | 47700 | 47800 | 47800 | 47700 | 349 |
| 522 | 20240607 | 100000 | 4693711350 | 47800 | 47800 | 47950 | 47750 | 1206 |
| 523 | 20240607 | 095900 | 4636040350 | 47800 | 47850 | 47850 | 47750 | 368 |
| 524 | 20240607 | 095800 | 4618446400 | 47900 | 47900 | 47900 | 47850 | 125 |
| 525 | 20240607 | 095700 | 4612463900 | 47900 | 48000 | 48050 | 47900 | 584 |
| 526 | 20240607 | 095600 | 4584461400 | 48000 | 48000 | 48000 | 48000 | 366 |
| 527 | 20240607 | 095500 | 4566893400 | 48000 | 48100 | 48100 | 48000 | 1051 |
| 528 | 20240607 | 095400 | 4516428100 | 48100 | 48100 | 48100 | 48100 | 156 |
| 529 | 20240607 | 095300 | 4508924500 | 48100 | 48000 | 48100 | 48000 | 394 |
| 530 | 20240607 | 095200 | 4489995850 | 48100 | 47950 | 48100 | 47950 | 618 |
| 531 | 20240607 | 095100 | 4460347650 | 48000 | 48050 | 48150 | 48000 | 734 |
| 532 | 20240607 | 095000 | 4425088200 | 48100 | 48000 | 48100 | 48000 | 108 |
| 533 | 20240607 | 094900 | 4419898650 | 48200 | 48050 | 48200 | 48000 | 250 |
| 534 | 20240607 | 094800 | 4407896550 | 48050 | 48200 | 48200 | 48050 | 666 |
| 535 | 20240607 | 094700 | 4375795500 | 48200 | 48150 | 48200 | 48000 | 1111 |
| 536 | 20240607 | 094600 | 4322366750 | 48150 | 48200 | 48200 | 48150 | 53 |
| 537 | 20240607 | 094500 | 4319813650 | 48250 | 48350 | 48350 | 48200 | 332 |
| 538 | 20240607 | 094400 | 4303766900 | 48400 | 48000 | 48500 | 48000 | 984 |
| 539 | 20240607 | 094300 | 4256379000 | 48000 | 47900 | 48000 | 47850 | 617 |
| 540 | 20240607 | 094200 | 4226800900 | 47850 | 47750 | 47850 | 47700 | 191 |
| 541 | 20240607 | 094100 | 4217665800 | 47750 | 47700 | 47750 | 47700 | 573 |
| 542 | 20240607 | 094000 | 4190313400 | 47700 | 47700 | 47750 | 47600 | 2222 |
| 543 | 20240607 | 093900 | 4084341600 | 47700 | 47600 | 47700 | 47450 | 3156 |
| 544 | 20240607 | 093800 | 3934173500 | 47600 | 47700 | 47700 | 47550 | 1330 |
| 545 | 20240607 | 093700 | 3870816050 | 47700 | 47850 | 47850 | 47700 | 661 |
| 546 | 20240607 | 093600 | 3839222550 | 47850 | 47950 | 47950 | 47850 | 111 |
| 547 | 20240607 | 093500 | 3833905950 | 47950 | 47950 | 48050 | 47950 | 381 |
| 548 | 20240607 | 093400 | 3815626100 | 48000 | 47900 | 48000 | 47850 | 700 |
| 549 | 20240607 | 093300 | 3782064150 | 47800 | 47850 | 47900 | 47750 | 471 |
| 550 | 20240607 | 093200 | 3759525600 | 47850 | 47850 | 48000 | 47750 | 1334 |
| 551 | 20240607 | 093100 | 3695651250 | 47850 | 48050 | 48050 | 47850 | 1629 |
| 552 | 20240607 | 093000 | 3617491200 | 48200 | 48450 | 48450 | 48100 | 1616 |
| 553 | 20240607 | 092900 | 3539439050 | 48450 | 48850 | 48850 | 48450 | 973 |
| 554 | 20240607 | 092800 | 3492091650 | 48850 | 48700 | 48850 | 48700 | 313 |
| 555 | 20240607 | 092700 | 3476806700 | 48700 | 48900 | 48900 | 48650 | 2278 |
| 556 | 20240607 | 092600 | 3365552550 | 48900 | 48800 | 48900 | 48800 | 2539 |
| 557 | 20240607 | 092500 | 3241579550 | 48800 | 48700 | 48850 | 48650 | 1575 |
| 558 | 20240607 | 092400 | 3164768400 | 48750 | 48600 | 48750 | 48550 | 514 |
| 559 | 20240607 | 092300 | 3139751600 | 48550 | 48450 | 48550 | 48450 | 496 |
| 560 | 20240607 | 092200 | 3115685650 | 48450 | 48450 | 48500 | 48200 | 3260 |
| 561 | 20240607 | 092100 | 2957838450 | 48450 | 48250 | 48450 | 48250 | 2315 |
| 562 | 20240607 | 092000 | 2845815000 | 48200 | 48150 | 48200 | 48050 | 657 |
| 563 | 20240607 | 091900 | 2814175700 | 48150 | 48200 | 48200 | 48100 | 257 |
| 564 | 20240607 | 091800 | 2801798700 | 48200 | 48300 | 48300 | 48200 | 2580 |
| 565 | 20240607 | 091700 | 2677206750 | 48300 | 48050 | 48350 | 48050 | 1414 |
| 566 | 20240607 | 091600 | 2609047600 | 48050 | 47850 | 48050 | 47750 | 3329 |
| 567 | 20240607 | 091500 | 2449732950 | 47800 | 48100 | 48200 | 47800 | 2648 |
| 568 | 20240607 | 091400 | 2322638700 | 48100 | 48000 | 48150 | 48000 | 1629 |
| 569 | 20240607 | 091300 | 2244315850 | 48000 | 47800 | 48000 | 47750 | 831 |
| 570 | 20240607 | 091200 | 2204507950 | 47800 | 48000 | 48050 | 47800 | 2038 |
| 571 | 20240607 | 091100 | 2106885650 | 48050 | 47900 | 48100 | 47800 | 1690 |
| 572 | 20240607 | 091000 | 2025819350 | 47900 | 47300 | 47950 | 47300 | 2775 |
| 573 | 20240607 | 090900 | 1893524200 | 47350 | 47300 | 47650 | 47250 | 2328 |
| 574 | 20240607 | 090800 | 1783223150 | 47300 | 46700 | 47500 | 46650 | 4775 |
| 575 | 20240607 | 090700 | 1558741600 | 46700 | 47350 | 47350 | 46550 | 6151 |
| 576 | 20240607 | 090600 | 1269889100 | 47350 | 47600 | 47650 | 47350 | 1881 |
| 577 | 20240607 | 090500 | 1180523450 | 47600 | 47650 | 47750 | 47500 | 3538 |
| 578 | 20240607 | 090400 | 1012100350 | 47550 | 47900 | 48100 | 47450 | 3117 |
| 579 | 20240607 | 090300 | 863494600 | 47900 | 48200 | 48200 | 47800 | 3817 |
| 580 | 20240607 | 090200 | 680303200 | 48200 | 48400 | 48400 | 48100 | 2456 |
| 581 | 20240607 | 090100 | 561918550 | 48450 | 47700 | 48450 | 47500 | 3678 |
| 582 | 20240607 | 090000 | 385903250 | 47700 | 49150 | 49150 | 47400 | 7425 |