32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 184100 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 17104 |
| 3 | 20240614 | 184000 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 4 | 20240614 | 183900 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 5 | 20240614 | 183800 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 6 | 20240614 | 183700 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 7 | 20240614 | 183600 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 8 | 20240614 | 183500 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 9 | 20240614 | 183400 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 10 | 20240614 | 183300 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 11 | 20240614 | 183200 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 12 | 20240614 | 183100 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 13 | 20240614 | 183000 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 14 | 20240614 | 182900 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 15 | 20240614 | 182800 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 16 | 20240614 | 182700 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 17 | 20240614 | 182600 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 18 | 20240614 | 182500 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 19 | 20240614 | 182400 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 20 | 20240614 | 182300 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 21 | 20240614 | 182200 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 22 | 20240614 | 182100 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 23 | 20240614 | 182000 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 24 | 20240614 | 181900 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 25 | 20240614 | 181800 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 26 | 20240614 | 181700 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 27 | 20240614 | 181600 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 28 | 20240614 | 181500 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 29 | 20240614 | 181400 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 30 | 20240614 | 181300 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 31 | 20240614 | 181200 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 32 | 20240614 | 181100 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 17104 |
| 33 | 20240614 | 181000 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 34 | 20240614 | 180900 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 35 | 20240614 | 180800 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 36 | 20240614 | 180700 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 37 | 20240614 | 180600 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 38 | 20240614 | 180500 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 39 | 20240614 | 180400 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 40 | 20240614 | 180300 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 41 | 20240614 | 180200 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 42 | 20240614 | 180100 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 43 | 20240614 | 180000 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 44 | 20240614 | 175900 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 45 | 20240614 | 175800 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 46 | 20240614 | 175700 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 47 | 20240614 | 175600 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 48 | 20240614 | 175500 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 49 | 20240614 | 175400 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 50 | 20240614 | 175300 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 51 | 20240614 | 175200 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 52 | 20240614 | 175100 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 53 | 20240614 | 175000 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 54 | 20240614 | 174900 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 55 | 20240614 | 174800 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 56 | 20240614 | 174700 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 57 | 20240614 | 174600 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 58 | 20240614 | 174500 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 59 | 20240614 | 174400 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 60 | 20240614 | 174300 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 61 | 20240614 | 174200 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 62 | 20240614 | 174100 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 17104 |
| 63 | 20240614 | 174000 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 64 | 20240614 | 173900 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 65 | 20240614 | 173800 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 66 | 20240614 | 173700 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 67 | 20240614 | 173600 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 68 | 20240614 | 173500 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 69 | 20240614 | 173400 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 70 | 20240614 | 173300 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 71 | 20240614 | 173200 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 72 | 20240614 | 173100 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 73 | 20240614 | 173000 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 74 | 20240614 | 172900 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 75 | 20240614 | 172800 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 76 | 20240614 | 172700 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 77 | 20240614 | 172600 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 78 | 20240614 | 172500 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 79 | 20240614 | 172400 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 80 | 20240614 | 172300 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 81 | 20240614 | 172200 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 82 | 20240614 | 172100 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 83 | 20240614 | 172000 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 84 | 20240614 | 171900 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 85 | 20240614 | 171800 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 86 | 20240614 | 171700 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 87 | 20240614 | 171600 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 88 | 20240614 | 171500 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 89 | 20240614 | 171400 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 90 | 20240614 | 171300 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 91 | 20240614 | 171200 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 92 | 20240614 | 171100 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 17104 |
| 93 | 20240614 | 171000 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 94 | 20240614 | 170900 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 95 | 20240614 | 170800 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 96 | 20240614 | 170700 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 97 | 20240614 | 170600 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 98 | 20240614 | 170500 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 99 | 20240614 | 170400 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 100 | 20240614 | 170300 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 101 | 20240614 | 170200 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 102 | 20240614 | 170100 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 103 | 20240614 | 170000 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 104 | 20240614 | 165900 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 105 | 20240614 | 165800 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 106 | 20240614 | 165700 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 107 | 20240614 | 165600 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 108 | 20240614 | 165500 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 109 | 20240614 | 165400 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 110 | 20240614 | 165300 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 111 | 20240614 | 165200 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 112 | 20240614 | 165100 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 113 | 20240614 | 165000 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 114 | 20240614 | 164900 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 115 | 20240614 | 164800 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 116 | 20240614 | 164700 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 117 | 20240614 | 164600 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 118 | 20240614 | 164500 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 119 | 20240614 | 164400 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 120 | 20240614 | 164300 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 121 | 20240614 | 164200 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 122 | 20240614 | 164100 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 17104 |
| 123 | 20240614 | 164000 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 124 | 20240614 | 163900 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 125 | 20240614 | 163800 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 126 | 20240614 | 163700 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 127 | 20240614 | 163600 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 128 | 20240614 | 163500 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 129 | 20240614 | 163400 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 130 | 20240614 | 163300 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 131 | 20240614 | 163200 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 132 | 20240614 | 163100 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 133 | 20240614 | 163000 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 134 | 20240614 | 162900 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 135 | 20240614 | 162800 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 136 | 20240614 | 162700 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 137 | 20240614 | 162600 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 138 | 20240614 | 162500 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 139 | 20240614 | 162400 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 140 | 20240614 | 162300 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 141 | 20240614 | 162200 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 142 | 20240614 | 162100 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 143 | 20240614 | 162000 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 144 | 20240614 | 161900 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 145 | 20240614 | 161800 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 146 | 20240614 | 161700 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 147 | 20240614 | 161600 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 148 | 20240614 | 161500 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 149 | 20240614 | 161400 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 150 | 20240614 | 161300 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 151 | 20240614 | 161200 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 152 | 20240614 | 161100 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 17104 |
| 153 | 20240614 | 161000 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 154 | 20240614 | 160900 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 155 | 20240614 | 160800 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 156 | 20240614 | 160700 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 157 | 20240614 | 160600 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 158 | 20240614 | 160500 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 159 | 20240614 | 160400 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 160 | 20240614 | 160300 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 161 | 20240614 | 160200 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 162 | 20240614 | 160100 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 163 | 20240614 | 160000 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 164 | 20240614 | 155900 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 165 | 20240614 | 155800 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 166 | 20240614 | 155700 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 167 | 20240614 | 155600 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 168 | 20240614 | 155500 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 169 | 20240614 | 155400 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 170 | 20240614 | 155300 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 171 | 20240614 | 155200 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 172 | 20240614 | 155100 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 173 | 20240614 | 155000 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 174 | 20240614 | 154900 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 175 | 20240614 | 154800 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 176 | 20240614 | 154700 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 177 | 20240614 | 154600 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 178 | 20240614 | 154500 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 179 | 20240614 | 154400 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 180 | 20240614 | 154300 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 181 | 20240614 | 154200 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 182 | 20240614 | 154100 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 17104 |
| 183 | 20240614 | 154000 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 184 | 20240614 | 153900 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 185 | 20240614 | 153800 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 186 | 20240614 | 153700 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 187 | 20240614 | 153600 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 188 | 20240614 | 153500 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 189 | 20240614 | 153400 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 190 | 20240614 | 153300 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 191 | 20240614 | 153200 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 192 | 20240614 | 153100 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 193 | 20240614 | 153000 | 20658735450 | 41900 | 41900 | 41900 | 41900 | 17104 |
| 194 | 20240614 | 152900 | 19942077850 | 41650 | 41650 | 41650 | 41650 | 0 |
| 195 | 20240614 | 152800 | 19942077850 | 41650 | 41650 | 41650 | 41650 | 0 |
| 196 | 20240614 | 152700 | 19942077850 | 41650 | 41650 | 41650 | 41650 | 0 |
| 197 | 20240614 | 152600 | 19942077850 | 41650 | 41650 | 41650 | 41650 | 0 |
| 198 | 20240614 | 152500 | 19942077850 | 41650 | 41650 | 41650 | 41650 | 0 |
| 199 | 20240614 | 152400 | 19942077850 | 41650 | 41650 | 41650 | 41650 | 0 |
| 200 | 20240614 | 152300 | 19942077850 | 41650 | 41650 | 41650 | 41650 | 0 |
| 201 | 20240614 | 152200 | 19942077850 | 41650 | 41650 | 41650 | 41650 | 0 |
| 202 | 20240614 | 152100 | 19942077850 | 41650 | 41650 | 41650 | 41650 | 0 |
| 203 | 20240614 | 152000 | 19942077850 | 41650 | 41650 | 41650 | 41650 | 0 |
| 204 | 20240614 | 151900 | 19942077850 | 41650 | 41700 | 41700 | 41600 | 796 |
| 205 | 20240614 | 151800 | 19908941700 | 41650 | 41650 | 41700 | 41600 | 370 |
| 206 | 20240614 | 151700 | 19893531100 | 41700 | 41650 | 41700 | 41600 | 785 |
| 207 | 20240614 | 151600 | 19860830200 | 41650 | 41650 | 41700 | 41650 | 438 |
| 208 | 20240614 | 151500 | 19842586450 | 41650 | 41650 | 41700 | 41600 | 1040 |
| 209 | 20240614 | 151400 | 19799296000 | 41600 | 41700 | 41750 | 41600 | 987 |
| 210 | 20240614 | 151300 | 19758181450 | 41700 | 41650 | 41750 | 41650 | 431 |
| 211 | 20240614 | 151200 | 19740222250 | 41750 | 41650 | 41750 | 41600 | 792 |
| 212 | 20240614 | 151100 | 19707212750 | 41600 | 41650 | 41650 | 41600 | 348 |
| 213 | 20240614 | 151000 | 19692732450 | 41650 | 41650 | 41650 | 41600 | 532 |
| 214 | 20240614 | 150900 | 19670582000 | 41650 | 41650 | 41650 | 41600 | 387 |
| 215 | 20240614 | 150800 | 19654467400 | 41600 | 41700 | 41700 | 41600 | 602 |
| 216 | 20240614 | 150700 | 19629410450 | 41700 | 41700 | 41700 | 41650 | 332 |
| 217 | 20240614 | 150600 | 19615574150 | 41650 | 41700 | 41700 | 41650 | 754 |
| 218 | 20240614 | 150500 | 19584159150 | 41700 | 41650 | 41700 | 41600 | 153 |
| 219 | 20240614 | 150400 | 19577785850 | 41650 | 41650 | 41650 | 41600 | 254 |
| 220 | 20240614 | 150300 | 19567208950 | 41650 | 41600 | 41650 | 41550 | 405 |
| 221 | 20240614 | 150200 | 19550368100 | 41550 | 41650 | 41650 | 41550 | 227 |
| 222 | 20240614 | 150100 | 19540929750 | 41600 | 41650 | 41650 | 41550 | 287 |
| 223 | 20240614 | 150000 | 19528995400 | 41650 | 41600 | 41650 | 41550 | 430 |
| 224 | 20240614 | 145900 | 19511114400 | 41550 | 41600 | 41650 | 41550 | 453 |
| 225 | 20240614 | 145800 | 19492268550 | 41600 | 41650 | 41650 | 41600 | 221 |
| 226 | 20240614 | 145700 | 19483067950 | 41600 | 41700 | 41700 | 41600 | 684 |
| 227 | 20240614 | 145600 | 19454590250 | 41650 | 41700 | 41750 | 41650 | 237 |
| 228 | 20240614 | 145500 | 19444711850 | 41700 | 41700 | 41700 | 41650 | 297 |
| 229 | 20240614 | 145400 | 19432332050 | 41700 | 41750 | 41800 | 41700 | 573 |
| 230 | 20240614 | 145300 | 19408427300 | 41700 | 41800 | 41800 | 41700 | 203 |
| 231 | 20240614 | 145200 | 19399955800 | 41800 | 41750 | 41800 | 41750 | 317 |
| 232 | 20240614 | 145100 | 19386712250 | 41800 | 41800 | 41850 | 41750 | 598 |
| 233 | 20240614 | 145000 | 19361719600 | 41800 | 41800 | 41850 | 41750 | 484 |
| 234 | 20240614 | 144900 | 19341495250 | 41800 | 41800 | 41800 | 41700 | 481 |
| 235 | 20240614 | 144800 | 19321402950 | 41850 | 41750 | 41900 | 41750 | 436 |
| 236 | 20240614 | 144700 | 19303168400 | 41850 | 41900 | 41950 | 41750 | 456 |
| 237 | 20240614 | 144600 | 19284113450 | 41900 | 41850 | 41900 | 41750 | 368 |
| 238 | 20240614 | 144500 | 19268729850 | 41800 | 41800 | 41850 | 41700 | 426 |
| 239 | 20240614 | 144400 | 19250925450 | 41800 | 41850 | 41950 | 41750 | 416 |
| 240 | 20240614 | 144300 | 19233534100 | 41800 | 41750 | 41800 | 41700 | 273 |
| 241 | 20240614 | 144200 | 19222130550 | 41750 | 41950 | 42000 | 41700 | 391 |
| 242 | 20240614 | 144100 | 19205753850 | 41700 | 41700 | 42000 | 41650 | 1197 |
| 243 | 20240614 | 144000 | 19155630100 | 41700 | 41700 | 41750 | 41650 | 488 |
| 244 | 20240614 | 143900 | 19135272950 | 41750 | 41650 | 41750 | 41600 | 603 |
| 245 | 20240614 | 143800 | 19110149600 | 41650 | 41600 | 41650 | 41600 | 355 |
| 246 | 20240614 | 143700 | 19095377600 | 41650 | 41600 | 41650 | 41550 | 516 |
| 247 | 20240614 | 143600 | 19073910000 | 41600 | 41600 | 41650 | 41600 | 381 |
| 248 | 20240614 | 143500 | 19058053650 | 41650 | 41650 | 41650 | 41600 | 206 |
| 249 | 20240614 | 143400 | 19049476500 | 41650 | 41600 | 41650 | 41550 | 673 |
| 250 | 20240614 | 143300 | 19021475700 | 41600 | 41600 | 41600 | 41550 | 485 |
| 251 | 20240614 | 143200 | 19001305650 | 41600 | 41550 | 41600 | 41550 | 192 |
| 252 | 20240614 | 143100 | 18993325300 | 41600 | 41550 | 41600 | 41500 | 329 |
| 253 | 20240614 | 143000 | 18979652650 | 41550 | 41500 | 41600 | 41500 | 320 |
| 254 | 20240614 | 142900 | 18966362200 | 41550 | 41550 | 41550 | 41500 | 253 |
| 255 | 20240614 | 142800 | 18955855400 | 41500 | 41550 | 41600 | 41500 | 581 |
| 256 | 20240614 | 142700 | 18931708650 | 41600 | 41600 | 41600 | 41550 | 406 |
| 257 | 20240614 | 142600 | 18914831200 | 41600 | 41600 | 41600 | 41550 | 288 |
| 258 | 20240614 | 142500 | 18902857550 | 41600 | 41550 | 41600 | 41500 | 359 |
| 259 | 20240614 | 142400 | 18887937050 | 41600 | 41500 | 41600 | 41500 | 524 |
| 260 | 20240614 | 142300 | 18866166900 | 41550 | 41500 | 41550 | 41500 | 571 |
| 261 | 20240614 | 142200 | 18842457650 | 41500 | 41550 | 41600 | 41500 | 353 |
| 262 | 20240614 | 142100 | 18827779950 | 41600 | 41650 | 41650 | 41550 | 403 |
| 263 | 20240614 | 142000 | 18811011050 | 41650 | 41600 | 41650 | 41550 | 275 |
| 264 | 20240614 | 141900 | 18799573350 | 41600 | 41600 | 41650 | 41550 | 756 |
| 265 | 20240614 | 141800 | 18768141400 | 41650 | 41550 | 41650 | 41550 | 617 |
| 266 | 20240614 | 141700 | 18742483350 | 41600 | 41600 | 41600 | 41550 | 221 |
| 267 | 20240614 | 141600 | 18733294700 | 41600 | 41550 | 41600 | 41500 | 408 |
| 268 | 20240614 | 141500 | 18716342450 | 41550 | 41550 | 41600 | 41550 | 322 |
| 269 | 20240614 | 141400 | 18702955100 | 41600 | 41600 | 41600 | 41550 | 448 |
| 270 | 20240614 | 141300 | 18684327250 | 41600 | 41600 | 41600 | 41550 | 205 |
| 271 | 20240614 | 141200 | 18675804100 | 41550 | 41600 | 41600 | 41550 | 271 |
| 272 | 20240614 | 141100 | 18664539850 | 41600 | 41500 | 41600 | 41450 | 297 |
| 273 | 20240614 | 141000 | 18652213600 | 41500 | 41450 | 41600 | 41450 | 307 |
| 274 | 20240614 | 140900 | 18639465850 | 41500 | 41400 | 41600 | 41400 | 643 |
| 275 | 20240614 | 140800 | 18612795400 | 41450 | 41400 | 41450 | 41400 | 341 |
| 276 | 20240614 | 140700 | 18598666500 | 41450 | 41500 | 41550 | 41450 | 346 |
| 277 | 20240614 | 140600 | 18584312150 | 41450 | 41450 | 41600 | 41450 | 253 |
| 278 | 20240614 | 140500 | 18573811650 | 41450 | 41600 | 41600 | 41400 | 563 |
| 279 | 20240614 | 140400 | 18550457850 | 41550 | 41650 | 41650 | 41500 | 299 |
| 280 | 20240614 | 140300 | 18538032900 | 41550 | 41500 | 41650 | 41500 | 205 |
| 281 | 20240614 | 140200 | 18529517650 | 41500 | 41450 | 41500 | 41450 | 308 |
| 282 | 20240614 | 140100 | 18516741800 | 41450 | 41600 | 41600 | 41450 | 698 |
| 283 | 20240614 | 140000 | 18487764700 | 41600 | 41550 | 41700 | 41550 | 412 |
| 284 | 20240614 | 135900 | 18470624900 | 41600 | 41650 | 41650 | 41550 | 322 |
| 285 | 20240614 | 135800 | 18457228500 | 41650 | 41600 | 41650 | 41550 | 310 |
| 286 | 20240614 | 135700 | 18444339250 | 41600 | 41600 | 41600 | 41500 | 448 |
| 287 | 20240614 | 135600 | 18425723100 | 41600 | 41600 | 41650 | 41550 | 411 |
| 288 | 20240614 | 135500 | 18408622900 | 41650 | 41650 | 41650 | 41550 | 535 |
| 289 | 20240614 | 135400 | 18386361250 | 41650 | 41600 | 41650 | 41550 | 419 |
| 290 | 20240614 | 135300 | 18368919050 | 41600 | 41550 | 41600 | 41500 | 1311 |
| 291 | 20240614 | 135200 | 18314387200 | 41550 | 41550 | 41550 | 41400 | 1109 |
| 292 | 20240614 | 135100 | 18268349350 | 41500 | 41550 | 41550 | 41450 | 381 |
| 293 | 20240614 | 135000 | 18252538600 | 41500 | 41500 | 41550 | 41450 | 244 |
| 294 | 20240614 | 134900 | 18242413250 | 41550 | 41550 | 41600 | 41500 | 545 |
| 295 | 20240614 | 134800 | 18219772400 | 41550 | 41550 | 41600 | 41550 | 243 |
| 296 | 20240614 | 134700 | 18209668100 | 41600 | 41500 | 41600 | 41500 | 210 |
| 297 | 20240614 | 134600 | 18200945000 | 41550 | 41550 | 41600 | 41500 | 210 |
| 298 | 20240614 | 134500 | 18192214700 | 41600 | 41450 | 41600 | 41450 | 586 |
| 299 | 20240614 | 134400 | 18167874700 | 41450 | 41450 | 41500 | 41350 | 1355 |
| 300 | 20240614 | 134300 | 18111756950 | 41450 | 41400 | 41450 | 41400 | 338 |
| 301 | 20240614 | 134200 | 18097755800 | 41400 | 41500 | 41500 | 41400 | 584 |
| 302 | 20240614 | 134100 | 18073542900 | 41500 | 41500 | 41550 | 41450 | 291 |
| 303 | 20240614 | 134000 | 18061470100 | 41500 | 41450 | 41500 | 41450 | 356 |
| 304 | 20240614 | 133900 | 18046707200 | 41450 | 41450 | 41500 | 41450 | 1153 |
| 305 | 20240614 | 133800 | 17998909900 | 41450 | 41500 | 41500 | 41450 | 248 |
| 306 | 20240614 | 133700 | 17988623850 | 41500 | 41500 | 41550 | 41500 | 283 |
| 307 | 20240614 | 133600 | 17976873800 | 41500 | 41550 | 41550 | 41500 | 168 |
| 308 | 20240614 | 133500 | 17969896000 | 41600 | 41550 | 41600 | 41450 | 197 |
| 309 | 20240614 | 133400 | 17961714750 | 41550 | 41400 | 41550 | 41400 | 317 |
| 310 | 20240614 | 133300 | 17948579100 | 41400 | 41400 | 41450 | 41400 | 417 |
| 311 | 20240614 | 133200 | 17931307300 | 41400 | 41450 | 41500 | 41350 | 1421 |
| 312 | 20240614 | 133100 | 17872477100 | 41450 | 41400 | 41450 | 41350 | 1151 |
| 313 | 20240614 | 133000 | 17824847550 | 41450 | 41450 | 41500 | 41400 | 439 |
| 314 | 20240614 | 132900 | 17806653850 | 41450 | 41400 | 41500 | 41400 | 357 |
| 315 | 20240614 | 132800 | 17791855850 | 41400 | 41450 | 41450 | 41350 | 1014 |
| 316 | 20240614 | 132700 | 17749881800 | 41450 | 41500 | 41550 | 41450 | 938 |
| 317 | 20240614 | 132600 | 17710960400 | 41500 | 41500 | 41600 | 41500 | 948 |
| 318 | 20240614 | 132500 | 17671597250 | 41500 | 41550 | 41600 | 41500 | 207 |
| 319 | 20240614 | 132400 | 17663002100 | 41550 | 41500 | 41550 | 41450 | 866 |
| 320 | 20240614 | 132300 | 17627066550 | 41500 | 41600 | 41600 | 41450 | 1248 |
| 321 | 20240614 | 132200 | 17575310300 | 41550 | 41500 | 41600 | 41500 | 260 |
| 322 | 20240614 | 132100 | 17564514050 | 41500 | 41600 | 41600 | 41500 | 538 |
| 323 | 20240614 | 132000 | 17542168000 | 41500 | 41550 | 41600 | 41500 | 188 |
| 324 | 20240614 | 131900 | 17534355950 | 41550 | 41550 | 41600 | 41500 | 506 |
| 325 | 20240614 | 131800 | 17513335150 | 41550 | 41550 | 41600 | 41500 | 462 |
| 326 | 20240614 | 131700 | 17494151350 | 41550 | 41650 | 41750 | 41500 | 1158 |
| 327 | 20240614 | 131600 | 17445991900 | 41750 | 41600 | 41750 | 41600 | 254 |
| 328 | 20240614 | 131500 | 17435413000 | 41600 | 41650 | 41700 | 41600 | 574 |
| 329 | 20240614 | 131400 | 17411511750 | 41700 | 41700 | 41700 | 41650 | 466 |
| 330 | 20240614 | 131300 | 17392094800 | 41700 | 41750 | 41800 | 41600 | 1299 |
| 331 | 20240614 | 131200 | 17337990750 | 41800 | 41800 | 41850 | 41750 | 358 |
| 332 | 20240614 | 131100 | 17323023550 | 41800 | 41900 | 41900 | 41800 | 144 |
| 333 | 20240614 | 131000 | 17316999250 | 41950 | 42050 | 42050 | 41850 | 178 |
| 334 | 20240614 | 130900 | 17309539250 | 42100 | 41950 | 42100 | 41800 | 310 |
| 335 | 20240614 | 130800 | 17296540450 | 42050 | 41900 | 42050 | 41900 | 300 |
| 336 | 20240614 | 130700 | 17283960750 | 41900 | 42050 | 42100 | 41850 | 2744 |
| 337 | 20240614 | 130600 | 17168741700 | 42100 | 42050 | 42100 | 42050 | 405 |
| 338 | 20240614 | 130500 | 17151704250 | 42050 | 42100 | 42150 | 42050 | 564 |
| 339 | 20240614 | 130400 | 17127959750 | 42150 | 42100 | 42150 | 42100 | 284 |
| 340 | 20240614 | 130300 | 17115993000 | 42150 | 42050 | 42150 | 42050 | 962 |
| 341 | 20240614 | 130200 | 17075494650 | 42050 | 42000 | 42100 | 42000 | 250 |
| 342 | 20240614 | 130100 | 17064982950 | 42100 | 42050 | 42100 | 42000 | 347 |
| 343 | 20240614 | 130000 | 17050392300 | 42000 | 42000 | 42000 | 41950 | 285 |
| 344 | 20240614 | 125900 | 17038424500 | 41950 | 41950 | 42000 | 41950 | 266 |
| 345 | 20240614 | 125800 | 17027254550 | 42000 | 41900 | 42000 | 41900 | 770 |
| 346 | 20240614 | 125700 | 16994959200 | 41900 | 41800 | 41900 | 41750 | 454 |
| 347 | 20240614 | 125600 | 16975943650 | 41900 | 41900 | 41900 | 41850 | 653 |
| 348 | 20240614 | 125500 | 16948600450 | 41950 | 41900 | 42000 | 41850 | 279 |
| 349 | 20240614 | 125400 | 16936905750 | 41900 | 42000 | 42000 | 41900 | 969 |
| 350 | 20240614 | 125300 | 16896214400 | 42000 | 42000 | 42050 | 42000 | 733 |
| 351 | 20240614 | 125200 | 16865409050 | 42000 | 42050 | 42100 | 42000 | 411 |
| 352 | 20240614 | 125100 | 16848124300 | 42000 | 42100 | 42100 | 42000 | 302 |
| 353 | 20240614 | 125000 | 16835424450 | 42100 | 42100 | 42100 | 42050 | 296 |
| 354 | 20240614 | 124900 | 16822968950 | 42100 | 42050 | 42100 | 42000 | 180 |
| 355 | 20240614 | 124800 | 16815398100 | 42100 | 42050 | 42100 | 42000 | 573 |
| 356 | 20240614 | 124700 | 16791317950 | 42050 | 42050 | 42100 | 41900 | 553 |
| 357 | 20240614 | 124600 | 16768085350 | 42050 | 41900 | 42050 | 41900 | 3194 |
| 358 | 20240614 | 124500 | 16634025300 | 41950 | 41950 | 41950 | 41900 | 186 |
| 359 | 20240614 | 124400 | 16626224400 | 41950 | 41900 | 41950 | 41900 | 611 |
| 360 | 20240614 | 124300 | 16600599350 | 41900 | 41900 | 41950 | 41850 | 705 |
| 361 | 20240614 | 124200 | 16571049550 | 41900 | 41900 | 41900 | 41850 | 48 |
| 362 | 20240614 | 124100 | 16569039550 | 41900 | 41850 | 41900 | 41750 | 2053 |
| 363 | 20240614 | 124000 | 16483149350 | 41800 | 41850 | 41850 | 41750 | 254 |
| 364 | 20240614 | 123900 | 16472535400 | 41750 | 41700 | 41850 | 41700 | 1523 |
| 365 | 20240614 | 123800 | 16408823650 | 41800 | 41800 | 41800 | 41700 | 1126 |
| 366 | 20240614 | 123700 | 16361793650 | 41800 | 41800 | 41800 | 41750 | 1093 |
| 367 | 20240614 | 123600 | 16316116250 | 41750 | 41750 | 41800 | 41750 | 323 |
| 368 | 20240614 | 123500 | 16302625950 | 41800 | 41800 | 41800 | 41750 | 353 |
| 369 | 20240614 | 123400 | 16287874900 | 41750 | 41700 | 41800 | 41650 | 501 |
| 370 | 20240614 | 123300 | 16266955300 | 41750 | 41700 | 41750 | 41700 | 260 |
| 371 | 20240614 | 123200 | 16256107200 | 41700 | 41750 | 41750 | 41700 | 360 |
| 372 | 20240614 | 123100 | 16241080300 | 41750 | 41650 | 41800 | 41600 | 312 |
| 373 | 20240614 | 123000 | 16228071050 | 41600 | 41750 | 41750 | 41600 | 303 |
| 374 | 20240614 | 122900 | 16215446600 | 41700 | 41600 | 41750 | 41600 | 298 |
| 375 | 20240614 | 122800 | 16203025650 | 41600 | 41550 | 41600 | 41550 | 280 |
| 376 | 20240614 | 122700 | 16191379700 | 41650 | 41650 | 41650 | 41500 | 1033 |
| 377 | 20240614 | 122600 | 16148422200 | 41650 | 41700 | 41800 | 41550 | 334 |
| 378 | 20240614 | 122500 | 16134503000 | 41700 | 41500 | 41700 | 41500 | 274 |
| 379 | 20240614 | 122400 | 16123090200 | 41500 | 41700 | 41750 | 41500 | 1475 |
| 380 | 20240614 | 122300 | 16061692450 | 41700 | 41750 | 41800 | 41700 | 912 |
| 381 | 20240614 | 122200 | 16023643750 | 41750 | 41600 | 41750 | 41450 | 1884 |
| 382 | 20240614 | 122100 | 15945140850 | 41450 | 41800 | 41800 | 41400 | 2137 |
| 383 | 20240614 | 122000 | 15856250900 | 41900 | 42000 | 42150 | 41000 | 19643 |
| 384 | 20240614 | 121900 | 15037206050 | 42150 | 42000 | 42200 | 42000 | 395 |
| 385 | 20240614 | 121800 | 15020598450 | 42050 | 42000 | 42050 | 42000 | 1516 |
| 386 | 20240614 | 121700 | 14956861550 | 42000 | 42050 | 42050 | 42000 | 465 |
| 387 | 20240614 | 121600 | 14937318250 | 42000 | 42050 | 42050 | 42000 | 1336 |
| 388 | 20240614 | 121500 | 14881195800 | 42050 | 42100 | 42100 | 41950 | 7222 |
| 389 | 20240614 | 121400 | 14577858500 | 42100 | 42100 | 42100 | 42050 | 412 |
| 390 | 20240614 | 121300 | 14560520450 | 42100 | 42100 | 42150 | 42050 | 164 |
| 391 | 20240614 | 121200 | 14553617250 | 42100 | 42100 | 42150 | 42050 | 126 |
| 392 | 20240614 | 121100 | 14548312750 | 42100 | 42150 | 42150 | 42100 | 565 |
| 393 | 20240614 | 121000 | 14524514400 | 42100 | 42200 | 42250 | 42100 | 2186 |
| 394 | 20240614 | 120900 | 14432355300 | 42250 | 42200 | 42300 | 42200 | 131 |
| 395 | 20240614 | 120800 | 14426818500 | 42300 | 42250 | 42300 | 42200 | 462 |
| 396 | 20240614 | 120700 | 14407298000 | 42250 | 42200 | 42300 | 42200 | 193 |
| 397 | 20240614 | 120600 | 14399141250 | 42200 | 42250 | 42300 | 42200 | 150 |
| 398 | 20240614 | 120500 | 14392804650 | 42300 | 42200 | 42300 | 42200 | 279 |
| 399 | 20240614 | 120400 | 14381012300 | 42200 | 42250 | 42300 | 42200 | 403 |
| 400 | 20240614 | 120300 | 14363990750 | 42200 | 42300 | 42350 | 42200 | 297 |
| 401 | 20240614 | 120200 | 14351440800 | 42300 | 42300 | 42400 | 42300 | 291 |
| 402 | 20240614 | 120100 | 14339121700 | 42250 | 42300 | 42350 | 42250 | 255 |
| 403 | 20240614 | 120000 | 14328335900 | 42300 | 42400 | 42400 | 42300 | 464 |
| 404 | 20240614 | 115900 | 14308681950 | 42400 | 42300 | 42400 | 42300 | 976 |
| 405 | 20240614 | 115800 | 14267318250 | 42350 | 42300 | 42350 | 42250 | 1160 |
| 406 | 20240614 | 115700 | 14218211900 | 42350 | 42300 | 42350 | 42300 | 584 |
| 407 | 20240614 | 115600 | 14193486100 | 42300 | 42250 | 42350 | 42250 | 568 |
| 408 | 20240614 | 115500 | 14169450450 | 42300 | 42250 | 42350 | 42250 | 397 |
| 409 | 20240614 | 115400 | 14152647250 | 42300 | 42250 | 42300 | 42250 | 337 |
| 410 | 20240614 | 115300 | 14138402500 | 42300 | 42300 | 42350 | 42200 | 243 |
| 411 | 20240614 | 115200 | 14128125500 | 42300 | 42250 | 42300 | 42200 | 613 |
| 412 | 20240614 | 115100 | 14102228850 | 42300 | 42200 | 42300 | 42200 | 184 |
| 413 | 20240614 | 115000 | 14094451650 | 42300 | 42250 | 42300 | 42200 | 473 |
| 414 | 20240614 | 114900 | 14074466000 | 42250 | 42250 | 42300 | 42200 | 333 |
| 415 | 20240614 | 114800 | 14060390250 | 42250 | 42250 | 42300 | 42150 | 155 |
| 416 | 20240614 | 114700 | 14053838250 | 42300 | 42200 | 42300 | 42200 | 438 |
| 417 | 20240614 | 114600 | 14035321600 | 42150 | 42250 | 42250 | 42150 | 417 |
| 418 | 20240614 | 114500 | 14017718500 | 42200 | 42150 | 42250 | 42150 | 191 |
| 419 | 20240614 | 114400 | 14009659250 | 42150 | 42200 | 42300 | 42150 | 361 |
| 420 | 20240614 | 114300 | 13994417500 | 42250 | 42250 | 42300 | 42200 | 386 |
| 421 | 20240614 | 114200 | 13978113150 | 42200 | 42150 | 42250 | 42150 | 344 |
| 422 | 20240614 | 114100 | 13963606050 | 42150 | 42200 | 42250 | 42150 | 425 |
| 423 | 20240614 | 114000 | 13945680200 | 42200 | 42150 | 42250 | 42150 | 358 |
| 424 | 20240614 | 113900 | 13930570550 | 42150 | 42250 | 42250 | 42150 | 397 |
| 425 | 20240614 | 113800 | 13913812550 | 42200 | 42200 | 42250 | 42200 | 203 |
| 426 | 20240614 | 113700 | 13905239100 | 42200 | 42250 | 42250 | 42150 | 505 |
| 427 | 20240614 | 113600 | 13883919400 | 42150 | 42150 | 42250 | 42150 | 191 |
| 428 | 20240614 | 113500 | 13875857950 | 42100 | 42150 | 42300 | 42100 | 314 |
| 429 | 20240614 | 113400 | 13862613700 | 42150 | 42300 | 42300 | 42100 | 298 |
| 430 | 20240614 | 113300 | 13850030200 | 42150 | 42100 | 42300 | 42100 | 197 |
| 431 | 20240614 | 113200 | 13841721950 | 42150 | 42050 | 42300 | 42050 | 497 |
| 432 | 20240614 | 113100 | 13820713950 | 42050 | 42250 | 42250 | 42000 | 786 |
| 433 | 20240614 | 113000 | 13787624100 | 42300 | 42250 | 42300 | 42200 | 323 |
| 434 | 20240614 | 112900 | 13773970450 | 42300 | 42200 | 42300 | 42150 | 182 |
| 435 | 20240614 | 112800 | 13766280800 | 42200 | 42200 | 42250 | 42200 | 258 |
| 436 | 20240614 | 112700 | 13755389350 | 42200 | 42100 | 42250 | 42100 | 167 |
| 437 | 20240614 | 112600 | 13748345800 | 42050 | 42200 | 42250 | 42050 | 387 |
| 438 | 20240614 | 112500 | 13732026450 | 42150 | 42150 | 42200 | 42000 | 2169 |
| 439 | 20240614 | 112400 | 13640844500 | 42100 | 42100 | 42150 | 42000 | 364 |
| 440 | 20240614 | 112300 | 13625538150 | 42100 | 42100 | 42100 | 42000 | 1997 |
| 441 | 20240614 | 112200 | 13541615100 | 42050 | 42050 | 42100 | 42000 | 3480 |
| 442 | 20240614 | 112100 | 13395402150 | 42100 | 42000 | 42100 | 42000 | 603 |
| 443 | 20240614 | 112000 | 13370024200 | 42000 | 42100 | 42100 | 42000 | 1834 |
| 444 | 20240614 | 111900 | 13292859450 | 42150 | 42150 | 42200 | 42150 | 689 |
| 445 | 20240614 | 111800 | 13263811550 | 42200 | 42150 | 42200 | 42150 | 200 |
| 446 | 20240614 | 111700 | 13255374300 | 42200 | 42350 | 42350 | 42150 | 497 |
| 447 | 20240614 | 111600 | 13234408400 | 42300 | 42250 | 42300 | 42200 | 548 |
| 448 | 20240614 | 111500 | 13211263500 | 42200 | 42300 | 42300 | 42200 | 474 |
| 449 | 20240614 | 111400 | 13191242350 | 42300 | 42200 | 42300 | 42200 | 163 |
| 450 | 20240614 | 111300 | 13184353050 | 42250 | 42300 | 42350 | 42250 | 1096 |
| 451 | 20240614 | 111200 | 13138018800 | 42300 | 42350 | 42350 | 42300 | 278 |
| 452 | 20240614 | 111100 | 13126252350 | 42350 | 42350 | 42400 | 42300 | 293 |
| 453 | 20240614 | 111000 | 13113844100 | 42300 | 42400 | 42400 | 42300 | 369 |
| 454 | 20240614 | 110900 | 13098230750 | 42400 | 42350 | 42400 | 42300 | 225 |
| 455 | 20240614 | 110800 | 13088697750 | 42400 | 42300 | 42400 | 42250 | 386 |
| 456 | 20240614 | 110700 | 13072355450 | 42300 | 42350 | 42400 | 42300 | 645 |
| 457 | 20240614 | 110600 | 13045039850 | 42350 | 42300 | 42400 | 42300 | 1594 |
| 458 | 20240614 | 110500 | 12977468850 | 42350 | 42350 | 42400 | 42300 | 1179 |
| 459 | 20240614 | 110400 | 12927540550 | 42350 | 42350 | 42400 | 42350 | 660 |
| 460 | 20240614 | 110300 | 12899562350 | 42350 | 42350 | 42400 | 42350 | 821 |
| 461 | 20240614 | 110200 | 12864785450 | 42300 | 42350 | 42350 | 42250 | 223 |
| 462 | 20240614 | 110100 | 12855350850 | 42300 | 42300 | 42350 | 42250 | 416 |
| 463 | 20240614 | 110000 | 12837750250 | 42300 | 42250 | 42350 | 42200 | 266 |
| 464 | 20240614 | 105900 | 12826497100 | 42250 | 42300 | 42350 | 42250 | 286 |
| 465 | 20240614 | 105800 | 12814408300 | 42300 | 42300 | 42350 | 42250 | 352 |
| 466 | 20240614 | 105700 | 12799506850 | 42350 | 42350 | 42350 | 42250 | 626 |
| 467 | 20240614 | 105600 | 12773029150 | 42350 | 42400 | 42400 | 42350 | 579 |
| 468 | 20240614 | 105500 | 12748506900 | 42400 | 42400 | 42400 | 42350 | 630 |
| 469 | 20240614 | 105400 | 12721797650 | 42350 | 42350 | 42400 | 42350 | 617 |
| 470 | 20240614 | 105300 | 12695638900 | 42350 | 42250 | 42350 | 42250 | 802 |
| 471 | 20240614 | 105200 | 12661685900 | 42300 | 42350 | 42350 | 42300 | 448 |
| 472 | 20240614 | 105100 | 12642725650 | 42300 | 42300 | 42350 | 42300 | 830 |
| 473 | 20240614 | 105000 | 12607607100 | 42300 | 42250 | 42300 | 42250 | 224 |
| 474 | 20240614 | 104900 | 12598137000 | 42250 | 42250 | 42300 | 42200 | 713 |
| 475 | 20240614 | 104800 | 12567995650 | 42250 | 42250 | 42250 | 42200 | 130 |
| 476 | 20240614 | 104700 | 12562505200 | 42250 | 42250 | 42350 | 42200 | 284 |
| 477 | 20240614 | 104600 | 12550501100 | 42250 | 42250 | 42250 | 42150 | 576 |
| 478 | 20240614 | 104500 | 12526174450 | 42300 | 42200 | 42300 | 42200 | 161 |
| 479 | 20240614 | 104400 | 12519371050 | 42250 | 42300 | 42350 | 42250 | 1113 |
| 480 | 20240614 | 104300 | 12472306700 | 42300 | 42200 | 42350 | 42200 | 704 |
| 481 | 20240614 | 104200 | 12442518300 | 42200 | 42150 | 42250 | 42100 | 559 |
| 482 | 20240614 | 104100 | 12418960100 | 42200 | 42150 | 42200 | 42050 | 404 |
| 483 | 20240614 | 104000 | 12401946650 | 42150 | 42100 | 42200 | 42050 | 566 |
| 484 | 20240614 | 103900 | 12378108700 | 42100 | 42050 | 42200 | 42050 | 348 |
| 485 | 20240614 | 103800 | 12363447150 | 42050 | 42100 | 42200 | 42050 | 396 |
| 486 | 20240614 | 103700 | 12346776750 | 42150 | 42250 | 42300 | 42150 | 1352 |
| 487 | 20240614 | 103600 | 12289703600 | 42250 | 42300 | 42350 | 42250 | 529 |
| 488 | 20240614 | 103500 | 12267326650 | 42300 | 42350 | 42350 | 42300 | 218 |
| 489 | 20240614 | 103400 | 12258101600 | 42350 | 42250 | 42350 | 42250 | 581 |
| 490 | 20240614 | 103300 | 12233510550 | 42250 | 42200 | 42300 | 42200 | 421 |
| 491 | 20240614 | 103200 | 12215708400 | 42200 | 42200 | 42200 | 42150 | 498 |
| 492 | 20240614 | 103100 | 12194695450 | 42200 | 42050 | 42200 | 42000 | 1127 |
| 493 | 20240614 | 103000 | 12147202250 | 42000 | 42050 | 42100 | 42000 | 845 |
| 494 | 20240614 | 102900 | 12111683900 | 42050 | 42100 | 42150 | 42000 | 755 |
| 495 | 20240614 | 102800 | 12079944700 | 42100 | 42150 | 42200 | 42000 | 4091 |
| 496 | 20240614 | 102700 | 11907999050 | 42200 | 42250 | 42250 | 42100 | 718 |
| 497 | 20240614 | 102600 | 11877730600 | 42200 | 42350 | 42350 | 42200 | 830 |
| 498 | 20240614 | 102500 | 11842640800 | 42300 | 42350 | 42400 | 42300 | 815 |
| 499 | 20240614 | 102400 | 11808129100 | 42400 | 42500 | 42550 | 42350 | 397 |
| 500 | 20240614 | 102300 | 11791289650 | 42450 | 42550 | 42600 | 42450 | 1070 |
| 501 | 20240614 | 102200 | 11745788750 | 42550 | 42450 | 42550 | 42450 | 828 |
| 502 | 20240614 | 102100 | 11710609150 | 42500 | 42500 | 42500 | 42450 | 677 |
| 503 | 20240614 | 102000 | 11681859800 | 42500 | 42350 | 42500 | 42350 | 681 |
| 504 | 20240614 | 101900 | 11652984750 | 42400 | 42300 | 42400 | 42300 | 802 |
| 505 | 20240614 | 101800 | 11619004450 | 42400 | 42200 | 42400 | 42150 | 1810 |
| 506 | 20240614 | 101700 | 11542587250 | 42200 | 42250 | 42250 | 42100 | 403 |
| 507 | 20240614 | 101600 | 11525579400 | 42300 | 42100 | 42300 | 42050 | 4776 |
| 508 | 20240614 | 101500 | 11324295850 | 42150 | 42100 | 42200 | 42050 | 560 |
| 509 | 20240614 | 101400 | 11300709150 | 42100 | 42150 | 42200 | 42050 | 1624 |
| 510 | 20240614 | 101300 | 11232330950 | 42150 | 42250 | 42250 | 42050 | 1603 |
| 511 | 20240614 | 101200 | 11164805650 | 42250 | 42350 | 42350 | 42200 | 2575 |
| 512 | 20240614 | 101100 | 11056016900 | 42350 | 42400 | 42400 | 42300 | 911 |
| 513 | 20240614 | 101000 | 11017448900 | 42400 | 42300 | 42450 | 42300 | 606 |
| 514 | 20240614 | 100900 | 10991786550 | 42300 | 42350 | 42550 | 42250 | 2035 |
| 515 | 20240614 | 100800 | 10905556400 | 42300 | 42450 | 42450 | 42250 | 2130 |
| 516 | 20240614 | 100700 | 10815319550 | 42400 | 42650 | 42650 | 42400 | 2542 |
| 517 | 20240614 | 100600 | 10707256200 | 42600 | 42700 | 42700 | 42550 | 882 |
| 518 | 20240614 | 100500 | 10669681750 | 42700 | 42650 | 42700 | 42550 | 791 |
| 519 | 20240614 | 100400 | 10635982200 | 42650 | 42550 | 42650 | 42500 | 587 |
| 520 | 20240614 | 100300 | 10610998850 | 42550 | 42500 | 42650 | 42400 | 2023 |
| 521 | 20240614 | 100200 | 10525039200 | 42600 | 42650 | 42700 | 42500 | 1604 |
| 522 | 20240614 | 100100 | 10456730350 | 42700 | 42900 | 42900 | 42650 | 3166 |
| 523 | 20240614 | 100000 | 10321430850 | 42900 | 43150 | 43150 | 42800 | 2390 |
| 524 | 20240614 | 095900 | 10218693550 | 43150 | 43100 | 43150 | 43050 | 1307 |
| 525 | 20240614 | 095800 | 10162335750 | 43100 | 42950 | 43100 | 42950 | 1071 |
| 526 | 20240614 | 095700 | 10116230550 | 42950 | 42900 | 43050 | 42900 | 1135 |
| 527 | 20240614 | 095600 | 10067424500 | 42900 | 42900 | 43000 | 42800 | 1497 |
| 528 | 20240614 | 095500 | 10003309200 | 42800 | 43050 | 43100 | 42800 | 2616 |
| 529 | 20240614 | 095400 | 9890905600 | 43100 | 43000 | 43100 | 42950 | 906 |
| 530 | 20240614 | 095300 | 9851911650 | 43000 | 43100 | 43150 | 42950 | 855 |
| 531 | 20240614 | 095200 | 9815121850 | 43100 | 43150 | 43150 | 42900 | 1023 |
| 532 | 20240614 | 095100 | 9771101500 | 43150 | 42950 | 43150 | 42900 | 2379 |
| 533 | 20240614 | 095000 | 9668869550 | 42950 | 43000 | 43000 | 42900 | 1542 |
| 534 | 20240614 | 094900 | 9602625000 | 43000 | 42900 | 43000 | 42900 | 865 |
| 535 | 20240614 | 094800 | 9565445100 | 42900 | 42900 | 42950 | 42800 | 712 |
| 536 | 20240614 | 094700 | 9534887500 | 42900 | 42850 | 42950 | 42800 | 2676 |
| 537 | 20240614 | 094600 | 9420246450 | 42850 | 42700 | 43000 | 42700 | 2246 |
| 538 | 20240614 | 094500 | 9323968250 | 42700 | 42600 | 42750 | 42450 | 1870 |
| 539 | 20240614 | 094400 | 9244223050 | 42450 | 42650 | 42750 | 42450 | 2341 |
| 540 | 20240614 | 094300 | 9144607450 | 42650 | 42650 | 42800 | 42450 | 3842 |
| 541 | 20240614 | 094200 | 8980848500 | 42700 | 42450 | 42750 | 42400 | 1951 |
| 542 | 20240614 | 094100 | 8897645100 | 42450 | 43000 | 43050 | 42450 | 10791 |
| 543 | 20240614 | 094000 | 8436162650 | 43000 | 43200 | 43300 | 43000 | 4714 |
| 544 | 20240614 | 093900 | 8232856700 | 43200 | 43250 | 43300 | 43000 | 4570 |
| 545 | 20240614 | 093800 | 8035535550 | 43300 | 43550 | 43750 | 43250 | 5187 |
| 546 | 20240614 | 093700 | 7809856400 | 43750 | 43300 | 43750 | 43150 | 6668 |
| 547 | 20240614 | 093600 | 7520729250 | 43250 | 43650 | 43700 | 43250 | 10991 |
| 548 | 20240614 | 093500 | 7043348500 | 43600 | 43700 | 43850 | 43550 | 11070 |
| 549 | 20240614 | 093400 | 6559393650 | 43850 | 43600 | 43850 | 43350 | 23515 |
| 550 | 20240614 | 093300 | 5534080100 | 43500 | 43200 | 43650 | 43200 | 18620 |
| 551 | 20240614 | 093200 | 4726643900 | 43200 | 42900 | 43250 | 42900 | 5251 |
| 552 | 20240614 | 093100 | 4500365750 | 42900 | 42750 | 42950 | 42750 | 3082 |
| 553 | 20240614 | 093000 | 4368207200 | 42750 | 42950 | 43000 | 42700 | 1991 |
| 554 | 20240614 | 092900 | 4282974300 | 43000 | 43100 | 43200 | 42900 | 3254 |
| 555 | 20240614 | 092800 | 4142899750 | 43100 | 42900 | 43250 | 42900 | 9721 |
| 556 | 20240614 | 092700 | 3724254050 | 42900 | 42600 | 42900 | 42500 | 8827 |
| 557 | 20240614 | 092600 | 3346680600 | 42600 | 42450 | 42650 | 42350 | 3788 |
| 558 | 20240614 | 092500 | 3185669950 | 42350 | 42200 | 42500 | 42200 | 2783 |
| 559 | 20240614 | 092400 | 3067754350 | 42200 | 42200 | 42200 | 42000 | 1818 |
| 560 | 20240614 | 092300 | 2991151600 | 42200 | 42350 | 42450 | 42100 | 1645 |
| 561 | 20240614 | 092200 | 2921640450 | 42400 | 42150 | 42450 | 42100 | 2650 |
| 562 | 20240614 | 092100 | 2809603150 | 42200 | 42500 | 42500 | 42050 | 3872 |
| 563 | 20240614 | 092000 | 2646087700 | 42500 | 42350 | 42550 | 42250 | 1762 |
| 564 | 20240614 | 091900 | 2571351950 | 42350 | 42400 | 42600 | 42350 | 6732 |
| 565 | 20240614 | 091800 | 2285438100 | 42350 | 42250 | 42450 | 42200 | 3908 |
| 566 | 20240614 | 091700 | 2119811950 | 42250 | 42250 | 42350 | 42100 | 1044 |
| 567 | 20240614 | 091600 | 2075718200 | 42300 | 42300 | 42350 | 42200 | 3071 |
| 568 | 20240614 | 091500 | 1945864650 | 42300 | 42300 | 42300 | 42100 | 3524 |
| 569 | 20240614 | 091400 | 1797137650 | 42200 | 41950 | 42300 | 41950 | 6549 |
| 570 | 20240614 | 091300 | 1521196000 | 41950 | 41650 | 42000 | 41600 | 4373 |
| 571 | 20240614 | 091200 | 1338145100 | 41600 | 41600 | 41650 | 41450 | 2234 |
| 572 | 20240614 | 091100 | 1245333500 | 41600 | 41450 | 41700 | 41450 | 3662 |
| 573 | 20240614 | 091000 | 1093115050 | 41450 | 41350 | 41450 | 41200 | 923 |
| 574 | 20240614 | 090900 | 1054901500 | 41350 | 41150 | 41350 | 41100 | 1893 |
| 575 | 20240614 | 090800 | 976846350 | 41200 | 40850 | 41200 | 40750 | 2267 |
| 576 | 20240614 | 090700 | 884077200 | 40900 | 40900 | 41000 | 40850 | 2772 |
| 577 | 20240614 | 090600 | 770698700 | 40950 | 41150 | 41150 | 40950 | 1850 |
| 578 | 20240614 | 090500 | 694815300 | 41150 | 41250 | 41350 | 41150 | 1377 |
| 579 | 20240614 | 090400 | 638011550 | 41300 | 41100 | 41300 | 40950 | 1794 |
| 580 | 20240614 | 090300 | 564244100 | 41150 | 41250 | 41300 | 41000 | 2268 |
| 581 | 20240614 | 090200 | 470865000 | 41250 | 41100 | 41250 | 41100 | 1368 |
| 582 | 20240614 | 090100 | 414540850 | 41100 | 40900 | 41100 | 40750 | 1614 |
| 583 | 20240614 | 090000 | 348489700 | 40900 | 40750 | 41150 | 40600 | 8428 |