34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 191700 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 459079 |
| 3 | 20240614 | 191600 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 4 | 20240614 | 191500 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 5 | 20240614 | 191400 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 6 | 20240614 | 191300 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 7 | 20240614 | 191200 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 8 | 20240614 | 191100 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 9 | 20240614 | 191000 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 10 | 20240614 | 190900 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 11 | 20240614 | 190800 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 12 | 20240614 | 190700 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 13 | 20240614 | 190600 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 14 | 20240614 | 190500 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 15 | 20240614 | 190400 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 16 | 20240614 | 190300 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 17 | 20240614 | 190200 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 18 | 20240614 | 190100 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 19 | 20240614 | 190000 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 20 | 20240614 | 185900 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 21 | 20240614 | 185800 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 22 | 20240614 | 185700 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 23 | 20240614 | 185600 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 24 | 20240614 | 185500 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 25 | 20240614 | 185400 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 26 | 20240614 | 185300 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 27 | 20240614 | 185200 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 28 | 20240614 | 185100 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 29 | 20240614 | 185000 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 30 | 20240614 | 184900 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 31 | 20240614 | 184800 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 32 | 20240614 | 184700 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 459079 |
| 33 | 20240614 | 184600 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 34 | 20240614 | 184500 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 35 | 20240614 | 184400 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 36 | 20240614 | 184300 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 37 | 20240614 | 184200 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 38 | 20240614 | 184100 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 39 | 20240614 | 184000 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 40 | 20240614 | 183900 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 41 | 20240614 | 183800 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 42 | 20240614 | 183700 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 43 | 20240614 | 183600 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 44 | 20240614 | 183500 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 45 | 20240614 | 183400 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 46 | 20240614 | 183300 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 47 | 20240614 | 183200 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 48 | 20240614 | 183100 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 49 | 20240614 | 183000 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 50 | 20240614 | 182900 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 51 | 20240614 | 182800 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 52 | 20240614 | 182700 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 53 | 20240614 | 182600 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 54 | 20240614 | 182500 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 55 | 20240614 | 182400 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 56 | 20240614 | 182300 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 57 | 20240614 | 182200 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 58 | 20240614 | 182100 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 59 | 20240614 | 182000 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 60 | 20240614 | 181900 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 61 | 20240614 | 181800 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 62 | 20240614 | 181700 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 459079 |
| 63 | 20240614 | 181600 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 64 | 20240614 | 181500 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 65 | 20240614 | 181400 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 66 | 20240614 | 181300 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 67 | 20240614 | 181200 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 68 | 20240614 | 181100 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 69 | 20240614 | 181000 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 70 | 20240614 | 180900 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 71 | 20240614 | 180800 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 72 | 20240614 | 180700 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 73 | 20240614 | 180600 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 74 | 20240614 | 180500 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 75 | 20240614 | 180400 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 76 | 20240614 | 180300 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 77 | 20240614 | 180200 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 78 | 20240614 | 180100 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 79 | 20240614 | 180000 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 80 | 20240614 | 175900 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 81 | 20240614 | 175800 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 82 | 20240614 | 175700 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 83 | 20240614 | 175600 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 84 | 20240614 | 175500 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 85 | 20240614 | 175400 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 86 | 20240614 | 175300 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 87 | 20240614 | 175200 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 88 | 20240614 | 175100 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 89 | 20240614 | 175000 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 90 | 20240614 | 174900 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 91 | 20240614 | 174800 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 92 | 20240614 | 174700 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 459079 |
| 93 | 20240614 | 174600 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 94 | 20240614 | 174500 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 95 | 20240614 | 174400 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 96 | 20240614 | 174300 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 97 | 20240614 | 174200 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 98 | 20240614 | 174100 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 99 | 20240614 | 174000 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 100 | 20240614 | 173900 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 101 | 20240614 | 173800 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 102 | 20240614 | 173700 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 103 | 20240614 | 173600 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 104 | 20240614 | 173500 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 105 | 20240614 | 173400 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 106 | 20240614 | 173300 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 107 | 20240614 | 173200 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 108 | 20240614 | 173100 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 109 | 20240614 | 173000 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 110 | 20240614 | 172900 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 111 | 20240614 | 172800 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 112 | 20240614 | 172700 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 113 | 20240614 | 172600 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 114 | 20240614 | 172500 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 115 | 20240614 | 172400 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 116 | 20240614 | 172300 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 117 | 20240614 | 172200 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 118 | 20240614 | 172100 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 119 | 20240614 | 172000 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 120 | 20240614 | 171900 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 121 | 20240614 | 171800 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 122 | 20240614 | 171700 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 459079 |
| 123 | 20240614 | 171600 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 124 | 20240614 | 171500 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 125 | 20240614 | 171400 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 126 | 20240614 | 171300 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 127 | 20240614 | 171200 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 128 | 20240614 | 171100 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 129 | 20240614 | 171000 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 130 | 20240614 | 170900 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 131 | 20240614 | 170800 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 132 | 20240614 | 170700 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 133 | 20240614 | 170600 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 134 | 20240614 | 170500 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 135 | 20240614 | 170400 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 136 | 20240614 | 170300 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 137 | 20240614 | 170200 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 138 | 20240614 | 170100 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 139 | 20240614 | 170000 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 140 | 20240614 | 165900 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 141 | 20240614 | 165800 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 142 | 20240614 | 165700 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 143 | 20240614 | 165600 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 144 | 20240614 | 165500 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 145 | 20240614 | 165400 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 146 | 20240614 | 165300 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 147 | 20240614 | 165200 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 148 | 20240614 | 165100 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 149 | 20240614 | 165000 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 150 | 20240614 | 164900 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 151 | 20240614 | 164800 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 152 | 20240614 | 164700 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 459079 |
| 153 | 20240614 | 164600 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 154 | 20240614 | 164500 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 155 | 20240614 | 164400 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 156 | 20240614 | 164300 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 157 | 20240614 | 164200 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 158 | 20240614 | 164100 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 159 | 20240614 | 164000 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 160 | 20240614 | 163900 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 161 | 20240614 | 163800 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 162 | 20240614 | 163700 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 163 | 20240614 | 163600 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 164 | 20240614 | 163500 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 165 | 20240614 | 163400 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 166 | 20240614 | 163300 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 167 | 20240614 | 163200 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 168 | 20240614 | 163100 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 169 | 20240614 | 163000 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 170 | 20240614 | 162900 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 171 | 20240614 | 162800 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 172 | 20240614 | 162700 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 173 | 20240614 | 162600 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 174 | 20240614 | 162500 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 175 | 20240614 | 162400 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 176 | 20240614 | 162300 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 177 | 20240614 | 162200 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 178 | 20240614 | 162100 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 179 | 20240614 | 162000 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 180 | 20240614 | 161900 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 181 | 20240614 | 161800 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 182 | 20240614 | 161700 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 459079 |
| 183 | 20240614 | 161600 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 184 | 20240614 | 161500 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 185 | 20240614 | 161400 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 186 | 20240614 | 161300 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 187 | 20240614 | 161200 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 188 | 20240614 | 161100 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 189 | 20240614 | 161000 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 190 | 20240614 | 160900 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 191 | 20240614 | 160800 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 192 | 20240614 | 160700 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 193 | 20240614 | 160600 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 194 | 20240614 | 160500 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 195 | 20240614 | 160400 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 196 | 20240614 | 160300 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 197 | 20240614 | 160200 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 198 | 20240614 | 160100 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 199 | 20240614 | 160000 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 200 | 20240614 | 155900 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 201 | 20240614 | 155800 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 202 | 20240614 | 155700 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 203 | 20240614 | 155600 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 204 | 20240614 | 155500 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 205 | 20240614 | 155400 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 206 | 20240614 | 155300 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 207 | 20240614 | 155200 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 208 | 20240614 | 155100 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 209 | 20240614 | 155000 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 210 | 20240614 | 154900 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 211 | 20240614 | 154800 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 212 | 20240614 | 154700 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 459079 |
| 213 | 20240614 | 154600 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 214 | 20240614 | 154500 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 215 | 20240614 | 154400 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 216 | 20240614 | 154300 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 217 | 20240614 | 154200 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 218 | 20240614 | 154100 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 219 | 20240614 | 154000 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 220 | 20240614 | 153900 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 221 | 20240614 | 153800 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 222 | 20240614 | 153700 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 223 | 20240614 | 153600 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 224 | 20240614 | 153500 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 225 | 20240614 | 153400 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 226 | 20240614 | 153300 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 227 | 20240614 | 153200 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 228 | 20240614 | 153100 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 229 | 20240614 | 153000 | 74554606400 | 46950 | 46950 | 46950 | 46950 | 459079 |
| 230 | 20240614 | 152900 | 53000847350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 231 | 20240614 | 152800 | 53000847350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 232 | 20240614 | 152700 | 53000847350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 233 | 20240614 | 152600 | 53000847350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 234 | 20240614 | 152500 | 53000847350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 235 | 20240614 | 152400 | 53000847350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 236 | 20240614 | 152300 | 53000847350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 237 | 20240614 | 152200 | 53000847350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 238 | 20240614 | 152100 | 53000847350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 239 | 20240614 | 152000 | 53000847350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 240 | 20240614 | 151900 | 53000847350 | 47050 | 47100 | 47150 | 47050 | 1759 |
| 241 | 20240614 | 151800 | 52917978900 | 47100 | 47250 | 47300 | 47100 | 2891 |
| 242 | 20240614 | 151700 | 52781382900 | 47150 | 47150 | 47300 | 47150 | 3812 |
| 243 | 20240614 | 151600 | 52601375650 | 47150 | 47200 | 47350 | 47150 | 3815 |
| 244 | 20240614 | 151500 | 52420956650 | 47200 | 47200 | 47450 | 47100 | 8265 |
| 245 | 20240614 | 151400 | 52030026750 | 47100 | 47250 | 47400 | 47100 | 8446 |
| 246 | 20240614 | 151300 | 51630629650 | 47250 | 47150 | 47350 | 47100 | 8432 |
| 247 | 20240614 | 151200 | 51232017700 | 47150 | 47250 | 47350 | 47000 | 11720 |
| 248 | 20240614 | 151100 | 50678937250 | 47050 | 47050 | 47350 | 47000 | 8435 |
| 249 | 20240614 | 151000 | 50280666500 | 47050 | 47050 | 47250 | 47050 | 10696 |
| 250 | 20240614 | 150900 | 49776369650 | 47100 | 47100 | 47350 | 47050 | 8695 |
| 251 | 20240614 | 150800 | 49366211100 | 47150 | 47150 | 47250 | 47000 | 6545 |
| 252 | 20240614 | 150700 | 49057719650 | 47200 | 47000 | 47250 | 47000 | 7926 |
| 253 | 20240614 | 150600 | 48684255850 | 47050 | 47100 | 47200 | 47000 | 8357 |
| 254 | 20240614 | 150500 | 48290163750 | 47100 | 47150 | 47250 | 47050 | 8267 |
| 255 | 20240614 | 150400 | 47900303800 | 47200 | 47100 | 47300 | 47100 | 9523 |
| 256 | 20240614 | 150300 | 47450688500 | 47150 | 47100 | 47250 | 47050 | 9324 |
| 257 | 20240614 | 150200 | 47010703650 | 47100 | 47200 | 47300 | 47100 | 9801 |
| 258 | 20240614 | 150100 | 46548242250 | 47200 | 47350 | 47400 | 47050 | 12547 |
| 259 | 20240614 | 150000 | 45955509500 | 47400 | 47300 | 47450 | 47250 | 8592 |
| 260 | 20240614 | 145900 | 45548627450 | 47400 | 47350 | 47450 | 47300 | 6983 |
| 261 | 20240614 | 145800 | 45217733750 | 47350 | 47400 | 47450 | 47300 | 10249 |
| 262 | 20240614 | 145700 | 44731840350 | 47400 | 47500 | 47500 | 47350 | 8056 |
| 263 | 20240614 | 145600 | 44349721950 | 47450 | 47450 | 47550 | 47400 | 7550 |
| 264 | 20240614 | 145500 | 43991132700 | 47400 | 47550 | 47600 | 47400 | 7467 |
| 265 | 20240614 | 145400 | 43636024500 | 47450 | 47550 | 47650 | 47450 | 8636 |
| 266 | 20240614 | 145300 | 43225144850 | 47600 | 47550 | 47600 | 47450 | 7128 |
| 267 | 20240614 | 145200 | 42886034750 | 47550 | 47450 | 47550 | 47400 | 9289 |
| 268 | 20240614 | 145100 | 42444707300 | 47450 | 47500 | 47500 | 47250 | 7042 |
| 269 | 20240614 | 145000 | 42110494400 | 47400 | 47450 | 47500 | 47300 | 8749 |
| 270 | 20240614 | 144900 | 41695347150 | 47500 | 47550 | 47600 | 47350 | 7739 |
| 271 | 20240614 | 144800 | 41327648350 | 47550 | 47500 | 47600 | 47500 | 8080 |
| 272 | 20240614 | 144700 | 40943359300 | 47350 | 47550 | 47550 | 47350 | 10371 |
| 273 | 20240614 | 144600 | 40450624750 | 47550 | 47500 | 47550 | 47400 | 7047 |
| 274 | 20240614 | 144500 | 40115873050 | 47450 | 47400 | 47550 | 47350 | 7633 |
| 275 | 20240614 | 144400 | 39753397750 | 47400 | 47250 | 47500 | 47250 | 7587 |
| 276 | 20240614 | 144300 | 39393599600 | 47350 | 47600 | 47600 | 47300 | 10937 |
| 277 | 20240614 | 144200 | 38874109700 | 47500 | 47600 | 47600 | 47400 | 8903 |
| 278 | 20240614 | 144100 | 38451174500 | 47550 | 47500 | 47600 | 47400 | 9935 |
| 279 | 20240614 | 144000 | 37978854000 | 47500 | 47450 | 47550 | 47350 | 7024 |
| 280 | 20240614 | 143900 | 37645323250 | 47550 | 47500 | 47550 | 47450 | 9277 |
| 281 | 20240614 | 143800 | 37204432450 | 47450 | 47450 | 47550 | 47400 | 8739 |
| 282 | 20240614 | 143700 | 36789276900 | 47450 | 47400 | 47550 | 47300 | 7563 |
| 283 | 20240614 | 143600 | 36430182850 | 47350 | 47450 | 47500 | 47300 | 7611 |
| 284 | 20240614 | 143500 | 36068866700 | 47350 | 47450 | 47500 | 47300 | 8505 |
| 285 | 20240614 | 143400 | 35665525450 | 47400 | 47300 | 47450 | 47200 | 8844 |
| 286 | 20240614 | 143300 | 35246327350 | 47350 | 47250 | 47400 | 47150 | 7724 |
| 287 | 20240614 | 143200 | 34880683550 | 47350 | 47150 | 47350 | 47100 | 9413 |
| 288 | 20240614 | 143100 | 34435949150 | 47150 | 47200 | 47300 | 47050 | 10791 |
| 289 | 20240614 | 143000 | 33926794800 | 47100 | 46900 | 47150 | 46900 | 19863 |
| 290 | 20240614 | 142900 | 32993461800 | 46900 | 46900 | 46900 | 46850 | 1509 |
| 291 | 20240614 | 142800 | 32922702550 | 46900 | 46850 | 46900 | 46850 | 1194 |
| 292 | 20240614 | 142700 | 32866710000 | 46850 | 46950 | 46950 | 46850 | 1618 |
| 293 | 20240614 | 142600 | 32790800250 | 46950 | 46900 | 46950 | 46850 | 2652 |
| 294 | 20240614 | 142500 | 32666448400 | 46850 | 46850 | 46900 | 46850 | 1007 |
| 295 | 20240614 | 142400 | 32619226900 | 46850 | 46900 | 46900 | 46850 | 795 |
| 296 | 20240614 | 142300 | 32581953100 | 46900 | 46950 | 46950 | 46850 | 6098 |
| 297 | 20240614 | 142200 | 32295922850 | 46950 | 46900 | 46950 | 46900 | 1919 |
| 298 | 20240614 | 142100 | 32205861100 | 46900 | 46950 | 46950 | 46900 | 1594 |
| 299 | 20240614 | 142000 | 32131059300 | 46900 | 46900 | 46950 | 46900 | 2932 |
| 300 | 20240614 | 141900 | 31993468200 | 46900 | 46900 | 46950 | 46900 | 2981 |
| 301 | 20240614 | 141800 | 31853519900 | 46900 | 46950 | 47000 | 46900 | 1585 |
| 302 | 20240614 | 141700 | 31779092550 | 47000 | 46950 | 47000 | 46900 | 8412 |
| 303 | 20240614 | 141600 | 31384188800 | 46950 | 46950 | 47000 | 46950 | 2168 |
| 304 | 20240614 | 141500 | 31282335000 | 47000 | 47000 | 47000 | 46950 | 1579 |
| 305 | 20240614 | 141400 | 31208148050 | 46950 | 46950 | 47000 | 46950 | 1008 |
| 306 | 20240614 | 141300 | 31160781450 | 46950 | 46950 | 47000 | 46950 | 1336 |
| 307 | 20240614 | 141200 | 31097997550 | 46950 | 46950 | 47000 | 46950 | 2103 |
| 308 | 20240614 | 141100 | 30999178500 | 47000 | 47000 | 47000 | 46950 | 2603 |
| 309 | 20240614 | 141000 | 30876886200 | 46950 | 46900 | 47000 | 46900 | 2150 |
| 310 | 20240614 | 140900 | 30775934300 | 46900 | 46950 | 47000 | 46900 | 1976 |
| 311 | 20240614 | 140800 | 30683152350 | 46950 | 47000 | 47000 | 46950 | 2130 |
| 312 | 20240614 | 140700 | 30583072100 | 46950 | 46900 | 47050 | 46900 | 2000 |
| 313 | 20240614 | 140600 | 30489097650 | 46850 | 46900 | 46950 | 46850 | 2145 |
| 314 | 20240614 | 140500 | 30388456150 | 46850 | 46950 | 46950 | 46850 | 706 |
| 315 | 20240614 | 140400 | 30355356600 | 46850 | 46950 | 47000 | 46850 | 9243 |
| 316 | 20240614 | 140300 | 29921649100 | 46950 | 47100 | 47100 | 46950 | 3055 |
| 317 | 20240614 | 140200 | 29777958800 | 47050 | 47000 | 47100 | 47000 | 933 |
| 318 | 20240614 | 140100 | 29734043700 | 47000 | 47000 | 47050 | 47000 | 603 |
| 319 | 20240614 | 140000 | 29705684050 | 47000 | 47050 | 47050 | 47000 | 1303 |
| 320 | 20240614 | 135900 | 29644386400 | 47000 | 47000 | 47100 | 47000 | 1936 |
| 321 | 20240614 | 135800 | 29553334600 | 47000 | 47050 | 47100 | 47000 | 1324 |
| 322 | 20240614 | 135700 | 29491037200 | 47050 | 46950 | 47100 | 46950 | 1529 |
| 323 | 20240614 | 135600 | 29419156100 | 46950 | 46950 | 47100 | 46950 | 1756 |
| 324 | 20240614 | 135500 | 29336620150 | 46950 | 47000 | 47000 | 46950 | 891 |
| 325 | 20240614 | 135400 | 29294754100 | 47000 | 47050 | 47150 | 46950 | 2893 |
| 326 | 20240614 | 135300 | 29158723500 | 47050 | 47000 | 47050 | 47000 | 1094 |
| 327 | 20240614 | 135200 | 29107255700 | 47000 | 47000 | 47050 | 47000 | 1144 |
| 328 | 20240614 | 135100 | 29053442350 | 47000 | 47150 | 47200 | 47000 | 1881 |
| 329 | 20240614 | 135000 | 28964880350 | 47150 | 47150 | 47150 | 47050 | 1182 |
| 330 | 20240614 | 134900 | 28909207100 | 47050 | 47050 | 47150 | 47050 | 1842 |
| 331 | 20240614 | 134800 | 28822474900 | 47050 | 47050 | 47150 | 47050 | 897 |
| 332 | 20240614 | 134700 | 28780239800 | 47050 | 47100 | 47100 | 47050 | 1391 |
| 333 | 20240614 | 134600 | 28714728050 | 47100 | 47050 | 47100 | 47050 | 1509 |
| 334 | 20240614 | 134500 | 28643659900 | 47050 | 47150 | 47150 | 47050 | 1181 |
| 335 | 20240614 | 134400 | 28588038550 | 47150 | 47100 | 47150 | 47050 | 1924 |
| 336 | 20240614 | 134300 | 28497392150 | 47100 | 47100 | 47150 | 47100 | 690 |
| 337 | 20240614 | 134200 | 28464863300 | 47100 | 47100 | 47150 | 47050 | 2146 |
| 338 | 20240614 | 134100 | 28363760400 | 47100 | 47150 | 47200 | 47100 | 1027 |
| 339 | 20240614 | 134000 | 28315332100 | 47150 | 47050 | 47150 | 47050 | 1010 |
| 340 | 20240614 | 133900 | 28267744600 | 47050 | 47050 | 47100 | 47050 | 1400 |
| 341 | 20240614 | 133800 | 28201818700 | 47050 | 47150 | 47150 | 47050 | 3088 |
| 342 | 20240614 | 133700 | 28056385850 | 47100 | 47150 | 47150 | 47100 | 1265 |
| 343 | 20240614 | 133600 | 27996742200 | 47150 | 47100 | 47150 | 47100 | 821 |
| 344 | 20240614 | 133500 | 27958043650 | 47150 | 47100 | 47150 | 47050 | 1514 |
| 345 | 20240614 | 133400 | 27886663250 | 47150 | 47050 | 47150 | 47050 | 1180 |
| 346 | 20240614 | 133300 | 27831086200 | 47050 | 47050 | 47100 | 47050 | 1560 |
| 347 | 20240614 | 133200 | 27757624250 | 47050 | 47100 | 47100 | 47050 | 674 |
| 348 | 20240614 | 133100 | 27725880500 | 47050 | 47100 | 47100 | 47050 | 956 |
| 349 | 20240614 | 133000 | 27680876650 | 47050 | 47150 | 47150 | 47050 | 2606 |
| 350 | 20240614 | 132900 | 27558099600 | 47150 | 47100 | 47200 | 47100 | 1451 |
| 351 | 20240614 | 132800 | 27489669800 | 47100 | 47100 | 47150 | 47100 | 1176 |
| 352 | 20240614 | 132700 | 27434238850 | 47100 | 47150 | 47200 | 47100 | 1691 |
| 353 | 20240614 | 132600 | 27354466750 | 47150 | 47100 | 47150 | 47100 | 323 |
| 354 | 20240614 | 132500 | 27339242750 | 47150 | 47100 | 47150 | 47100 | 1650 |
| 355 | 20240614 | 132400 | 27261502700 | 47100 | 47150 | 47200 | 47100 | 1641 |
| 356 | 20240614 | 132300 | 27184118800 | 47100 | 47100 | 47150 | 47100 | 848 |
| 357 | 20240614 | 132200 | 27144142550 | 47050 | 47050 | 47150 | 47050 | 951 |
| 358 | 20240614 | 132100 | 27099350850 | 47050 | 47100 | 47100 | 47050 | 1393 |
| 359 | 20240614 | 132000 | 27033757550 | 47100 | 47050 | 47100 | 47050 | 856 |
| 360 | 20240614 | 131900 | 26993441550 | 47050 | 47150 | 47150 | 47050 | 2487 |
| 361 | 20240614 | 131800 | 26876304200 | 47150 | 47050 | 47150 | 47050 | 1294 |
| 362 | 20240614 | 131700 | 26815328250 | 47050 | 47100 | 47150 | 47050 | 1297 |
| 363 | 20240614 | 131600 | 26754231450 | 47050 | 47000 | 47050 | 46950 | 4195 |
| 364 | 20240614 | 131500 | 26557043950 | 46950 | 47000 | 47050 | 46950 | 1924 |
| 365 | 20240614 | 131400 | 26466584400 | 47000 | 47000 | 47000 | 46950 | 1403 |
| 366 | 20240614 | 131300 | 26400644000 | 47000 | 47000 | 47000 | 46950 | 533 |
| 367 | 20240614 | 131200 | 26375594200 | 47000 | 47000 | 47000 | 46950 | 1209 |
| 368 | 20240614 | 131100 | 26318781250 | 47000 | 47050 | 47050 | 47000 | 1354 |
| 369 | 20240614 | 131000 | 26255118500 | 47050 | 47050 | 47050 | 47000 | 2363 |
| 370 | 20240614 | 130900 | 26144012700 | 47000 | 47000 | 47050 | 47000 | 619 |
| 371 | 20240614 | 130800 | 26114892900 | 47050 | 47000 | 47150 | 47000 | 3813 |
| 372 | 20240614 | 130700 | 25935448150 | 47000 | 47050 | 47050 | 47000 | 1579 |
| 373 | 20240614 | 130600 | 25861163700 | 47050 | 47150 | 47150 | 47050 | 1204 |
| 374 | 20240614 | 130500 | 25804446000 | 47150 | 47150 | 47150 | 47100 | 1531 |
| 375 | 20240614 | 130400 | 25732262500 | 47100 | 47100 | 47200 | 47100 | 932 |
| 376 | 20240614 | 130300 | 25688320600 | 47100 | 47150 | 47200 | 47100 | 1876 |
| 377 | 20240614 | 130200 | 25599853450 | 47150 | 47150 | 47150 | 47100 | 683 |
| 378 | 20240614 | 130100 | 25567651750 | 47150 | 47100 | 47200 | 47100 | 1111 |
| 379 | 20240614 | 130000 | 25515273650 | 47050 | 47100 | 47200 | 47050 | 1708 |
| 380 | 20240614 | 125900 | 25434765800 | 47100 | 47100 | 47150 | 47050 | 2546 |
| 381 | 20240614 | 125800 | 25314798700 | 47050 | 47000 | 47100 | 47000 | 1735 |
| 382 | 20240614 | 125700 | 25233144800 | 47000 | 47050 | 47050 | 47000 | 803 |
| 383 | 20240614 | 125600 | 25195371150 | 47000 | 47050 | 47050 | 47000 | 600 |
| 384 | 20240614 | 125500 | 25167141800 | 47000 | 47050 | 47100 | 47000 | 2121 |
| 385 | 20240614 | 125400 | 25067349900 | 47100 | 47050 | 47100 | 47000 | 2102 |
| 386 | 20240614 | 125300 | 24968413750 | 47050 | 47100 | 47150 | 47000 | 4306 |
| 387 | 20240614 | 125200 | 24765662250 | 47100 | 47150 | 47150 | 47100 | 1175 |
| 388 | 20240614 | 125100 | 24710264050 | 47100 | 47150 | 47150 | 47100 | 1532 |
| 389 | 20240614 | 125000 | 24638044350 | 47150 | 47150 | 47150 | 47100 | 1087 |
| 390 | 20240614 | 124900 | 24586799250 | 47150 | 47100 | 47150 | 47100 | 1268 |
| 391 | 20240614 | 124800 | 24527029100 | 47150 | 47150 | 47150 | 47100 | 926 |
| 392 | 20240614 | 124700 | 24483373250 | 47150 | 47050 | 47200 | 47050 | 6712 |
| 393 | 20240614 | 124600 | 24166969200 | 47050 | 47050 | 47100 | 47050 | 1465 |
| 394 | 20240614 | 124500 | 24097976900 | 47050 | 47050 | 47100 | 47050 | 677 |
| 395 | 20240614 | 124400 | 24066104300 | 47050 | 47050 | 47100 | 47000 | 1229 |
| 396 | 20240614 | 124300 | 24008268900 | 47000 | 47050 | 47100 | 47000 | 3174 |
| 397 | 20240614 | 124200 | 23858935200 | 47000 | 47050 | 47050 | 47000 | 1151 |
| 398 | 20240614 | 124100 | 23804785150 | 47000 | 47000 | 47050 | 47000 | 987 |
| 399 | 20240614 | 124000 | 23758353300 | 47000 | 47050 | 47050 | 47000 | 1015 |
| 400 | 20240614 | 123900 | 23710606950 | 47000 | 46950 | 47050 | 46950 | 3353 |
| 401 | 20240614 | 123800 | 23552993450 | 46950 | 47000 | 47000 | 46950 | 1757 |
| 402 | 20240614 | 123700 | 23470439850 | 46950 | 46950 | 47000 | 46950 | 1440 |
| 403 | 20240614 | 123600 | 23402766250 | 47000 | 47000 | 47000 | 46950 | 572 |
| 404 | 20240614 | 123500 | 23375887650 | 47000 | 47000 | 47000 | 46950 | 720 |
| 405 | 20240614 | 123400 | 23342048900 | 46950 | 47000 | 47000 | 46950 | 331 |
| 406 | 20240614 | 123300 | 23326497300 | 46950 | 46950 | 47000 | 46950 | 82 |
| 407 | 20240614 | 123200 | 23322645450 | 46950 | 46950 | 47000 | 46950 | 666 |
| 408 | 20240614 | 123100 | 23291353250 | 46950 | 47000 | 47000 | 46950 | 524 |
| 409 | 20240614 | 123000 | 23266728600 | 47000 | 46950 | 47000 | 46950 | 1184 |
| 410 | 20240614 | 122900 | 23211084900 | 46950 | 47000 | 47000 | 46950 | 3283 |
| 411 | 20240614 | 122800 | 23056788250 | 47050 | 47000 | 47050 | 47000 | 984 |
| 412 | 20240614 | 122700 | 23010524350 | 47050 | 47000 | 47050 | 46950 | 1152 |
| 413 | 20240614 | 122600 | 22956369200 | 46950 | 46950 | 47000 | 46950 | 1099 |
| 414 | 20240614 | 122500 | 22904726200 | 46950 | 47000 | 47000 | 46950 | 275 |
| 415 | 20240614 | 122400 | 22891807150 | 47000 | 46950 | 47000 | 46950 | 956 |
| 416 | 20240614 | 122300 | 22846877250 | 46950 | 46950 | 47000 | 46950 | 751 |
| 417 | 20240614 | 122200 | 22811583850 | 46950 | 47000 | 47000 | 46950 | 365 |
| 418 | 20240614 | 122100 | 22794432800 | 46950 | 46950 | 47000 | 46950 | 2296 |
| 419 | 20240614 | 122000 | 22686526600 | 46950 | 46950 | 47000 | 46950 | 650 |
| 420 | 20240614 | 121900 | 22655978800 | 46950 | 47000 | 47000 | 46950 | 241 |
| 421 | 20240614 | 121800 | 22644654250 | 46950 | 46950 | 47000 | 46950 | 290 |
| 422 | 20240614 | 121700 | 22631035800 | 46950 | 47000 | 47000 | 46950 | 842 |
| 423 | 20240614 | 121600 | 22591475850 | 46950 | 47000 | 47000 | 46950 | 183 |
| 424 | 20240614 | 121500 | 22582877350 | 47000 | 46950 | 47000 | 46950 | 586 |
| 425 | 20240614 | 121400 | 22555338000 | 46950 | 46950 | 47000 | 46950 | 2850 |
| 426 | 20240614 | 121300 | 22421405350 | 46950 | 46950 | 47000 | 46950 | 352 |
| 427 | 20240614 | 121200 | 22404877350 | 47000 | 46950 | 47000 | 46950 | 177 |
| 428 | 20240614 | 121100 | 22396560250 | 46950 | 46950 | 47000 | 46950 | 1188 |
| 429 | 20240614 | 121000 | 22340754650 | 46950 | 46950 | 47000 | 46950 | 964 |
| 430 | 20240614 | 120900 | 22295474550 | 46950 | 46950 | 47000 | 46950 | 566 |
| 431 | 20240614 | 120800 | 22268881400 | 46950 | 46950 | 47000 | 46950 | 896 |
| 432 | 20240614 | 120700 | 22226778200 | 46950 | 46950 | 47000 | 46900 | 2268 |
| 433 | 20240614 | 120600 | 22120308200 | 46900 | 46850 | 47000 | 46850 | 2845 |
| 434 | 20240614 | 120500 | 21986806550 | 46900 | 46850 | 46900 | 46850 | 770 |
| 435 | 20240614 | 120400 | 21950708000 | 46850 | 46850 | 46900 | 46850 | 1532 |
| 436 | 20240614 | 120300 | 21878918100 | 46900 | 46850 | 46900 | 46850 | 437 |
| 437 | 20240614 | 120200 | 21858439900 | 46850 | 46850 | 46900 | 46850 | 601 |
| 438 | 20240614 | 120100 | 21830282950 | 46850 | 46850 | 46900 | 46850 | 461 |
| 439 | 20240614 | 120000 | 21808680900 | 46850 | 46900 | 46950 | 46850 | 3119 |
| 440 | 20240614 | 115900 | 21662434000 | 46900 | 46900 | 46950 | 46900 | 470 |
| 441 | 20240614 | 115800 | 21640390850 | 46900 | 46900 | 46950 | 46900 | 896 |
| 442 | 20240614 | 115700 | 21598358050 | 46900 | 46900 | 46950 | 46900 | 674 |
| 443 | 20240614 | 115600 | 21566735850 | 46900 | 46900 | 46950 | 46900 | 530 |
| 444 | 20240614 | 115500 | 21541870550 | 46900 | 46950 | 46950 | 46900 | 400 |
| 445 | 20240614 | 115400 | 21523110450 | 46900 | 46950 | 47000 | 46900 | 2480 |
| 446 | 20240614 | 115300 | 21406709650 | 46950 | 46950 | 47000 | 46950 | 208 |
| 447 | 20240614 | 115200 | 21396943850 | 47000 | 46950 | 47000 | 46950 | 415 |
| 448 | 20240614 | 115100 | 21377459350 | 47000 | 46950 | 47000 | 46950 | 586 |
| 449 | 20240614 | 115000 | 21349940650 | 47000 | 46950 | 47000 | 46950 | 758 |
| 450 | 20240614 | 114900 | 21314351950 | 46950 | 46950 | 47000 | 46950 | 708 |
| 451 | 20240614 | 114800 | 21281103850 | 46950 | 46950 | 47000 | 46950 | 698 |
| 452 | 20240614 | 114700 | 21248323600 | 46950 | 46950 | 47000 | 46900 | 1197 |
| 453 | 20240614 | 114600 | 21192110800 | 46900 | 46950 | 46950 | 46900 | 877 |
| 454 | 20240614 | 114500 | 21150956750 | 46950 | 46950 | 46950 | 46900 | 840 |
| 455 | 20240614 | 114400 | 21111530000 | 46950 | 46900 | 46950 | 46850 | 1419 |
| 456 | 20240614 | 114300 | 21044963300 | 46850 | 46900 | 46900 | 46850 | 589 |
| 457 | 20240614 | 114200 | 21017343750 | 46900 | 46900 | 46900 | 46850 | 812 |
| 458 | 20240614 | 114100 | 20979276150 | 46850 | 46900 | 46900 | 46850 | 462 |
| 459 | 20240614 | 114000 | 20957616850 | 46850 | 46850 | 46900 | 46850 | 481 |
| 460 | 20240614 | 113900 | 20935064200 | 46850 | 46900 | 46900 | 46850 | 231 |
| 461 | 20240614 | 113800 | 20924239300 | 46900 | 46900 | 46950 | 46850 | 1310 |
| 462 | 20240614 | 113700 | 20862805050 | 46900 | 46900 | 46900 | 46850 | 4086 |
| 463 | 20240614 | 113600 | 20671210450 | 46900 | 47000 | 47050 | 46900 | 5301 |
| 464 | 20240614 | 113500 | 20422178350 | 47000 | 47000 | 47050 | 47000 | 693 |
| 465 | 20240614 | 113400 | 20389581450 | 47000 | 47050 | 47050 | 47000 | 864 |
| 466 | 20240614 | 113300 | 20348948200 | 47000 | 47050 | 47050 | 47000 | 562 |
| 467 | 20240614 | 113200 | 20322511850 | 47000 | 46950 | 47100 | 46950 | 1548 |
| 468 | 20240614 | 113100 | 20249713750 | 47000 | 46950 | 47000 | 46950 | 2001 |
| 469 | 20240614 | 113000 | 20155673700 | 47000 | 46950 | 47000 | 46950 | 881 |
| 470 | 20240614 | 112900 | 20114285050 | 46950 | 46950 | 47000 | 46950 | 417 |
| 471 | 20240614 | 112800 | 20094692650 | 47000 | 46950 | 47000 | 46950 | 442 |
| 472 | 20240614 | 112700 | 20073929350 | 46950 | 46950 | 47000 | 46950 | 772 |
| 473 | 20240614 | 112600 | 20037650100 | 46950 | 46950 | 47000 | 46950 | 597 |
| 474 | 20240614 | 112500 | 20009610050 | 46950 | 46950 | 47000 | 46950 | 423 |
| 475 | 20240614 | 112400 | 19989749750 | 46950 | 46900 | 47000 | 46900 | 1247 |
| 476 | 20240614 | 112300 | 19931171650 | 46900 | 46900 | 46950 | 46900 | 630 |
| 477 | 20240614 | 112200 | 19901605900 | 46900 | 46900 | 46950 | 46900 | 1101 |
| 478 | 20240614 | 112100 | 19849944250 | 46900 | 46900 | 46950 | 46900 | 487 |
| 479 | 20240614 | 112000 | 19827091200 | 46900 | 46850 | 46950 | 46850 | 3923 |
| 480 | 20240614 | 111900 | 19643081950 | 46900 | 46850 | 46900 | 46850 | 297 |
| 481 | 20240614 | 111800 | 19629161700 | 46850 | 46850 | 46900 | 46850 | 944 |
| 482 | 20240614 | 111700 | 19584913350 | 46900 | 47000 | 47000 | 46850 | 5491 |
| 483 | 20240614 | 111600 | 19327273900 | 47000 | 46950 | 47000 | 46950 | 555 |
| 484 | 20240614 | 111500 | 19301203650 | 46950 | 46950 | 47000 | 46950 | 791 |
| 485 | 20240614 | 111400 | 19264065450 | 46950 | 47000 | 47000 | 46950 | 1242 |
| 486 | 20240614 | 111300 | 19205715450 | 46950 | 46950 | 47000 | 46950 | 801 |
| 487 | 20240614 | 111200 | 19168080450 | 47000 | 46950 | 47000 | 46950 | 681 |
| 488 | 20240614 | 111100 | 19136081600 | 46950 | 46950 | 47000 | 46950 | 904 |
| 489 | 20240614 | 111000 | 19093622000 | 47000 | 46950 | 47000 | 46950 | 411 |
| 490 | 20240614 | 110900 | 19074325250 | 46950 | 46950 | 47000 | 46950 | 291 |
| 491 | 20240614 | 110800 | 19060655250 | 46950 | 46950 | 47000 | 46950 | 1269 |
| 492 | 20240614 | 110700 | 19001066700 | 46950 | 47000 | 47000 | 46950 | 2277 |
| 493 | 20240614 | 110600 | 18894049700 | 46950 | 46950 | 47000 | 46950 | 371 |
| 494 | 20240614 | 110500 | 18876631200 | 46950 | 47050 | 47050 | 46950 | 3414 |
| 495 | 20240614 | 110400 | 18716079850 | 47050 | 47150 | 47150 | 47050 | 678 |
| 496 | 20240614 | 110300 | 18684179350 | 47150 | 47200 | 47200 | 47050 | 1418 |
| 497 | 20240614 | 110200 | 18617393200 | 47100 | 47150 | 47150 | 47100 | 1915 |
| 498 | 20240614 | 110100 | 18527132900 | 47100 | 47150 | 47150 | 47100 | 546 |
| 499 | 20240614 | 110000 | 18501392200 | 47150 | 47200 | 47200 | 47150 | 850 |
| 500 | 20240614 | 105900 | 18461314350 | 47200 | 47150 | 47200 | 47150 | 875 |
| 501 | 20240614 | 105800 | 18420041900 | 47150 | 47100 | 47150 | 47100 | 357 |
| 502 | 20240614 | 105700 | 18403213000 | 47100 | 47100 | 47150 | 47100 | 706 |
| 503 | 20240614 | 105600 | 18369954450 | 47050 | 47050 | 47100 | 47050 | 616 |
| 504 | 20240614 | 105500 | 18340956350 | 47000 | 46950 | 47050 | 46950 | 974 |
| 505 | 20240614 | 105400 | 18295176350 | 46950 | 47050 | 47050 | 46950 | 1329 |
| 506 | 20240614 | 105300 | 18232704650 | 47050 | 46950 | 47050 | 46950 | 3072 |
| 507 | 20240614 | 105200 | 18088202850 | 46950 | 46950 | 47000 | 46950 | 626 |
| 508 | 20240614 | 105100 | 18058797800 | 47000 | 46950 | 47000 | 46950 | 284 |
| 509 | 20240614 | 105000 | 18045451500 | 46950 | 46900 | 47050 | 46850 | 4086 |
| 510 | 20240614 | 104900 | 17853666400 | 46900 | 46900 | 46900 | 46850 | 855 |
| 511 | 20240614 | 104800 | 17813569850 | 46900 | 46900 | 46900 | 46850 | 814 |
| 512 | 20240614 | 104700 | 17775394950 | 46900 | 46850 | 46950 | 46850 | 1077 |
| 513 | 20240614 | 104600 | 17724888250 | 46900 | 46900 | 46950 | 46850 | 593 |
| 514 | 20240614 | 104500 | 17697077050 | 46900 | 46900 | 46950 | 46900 | 7278 |
| 515 | 20240614 | 104400 | 17355737800 | 46900 | 46900 | 46950 | 46850 | 5014 |
| 516 | 20240614 | 104300 | 17120597050 | 46950 | 46900 | 46950 | 46900 | 1234 |
| 517 | 20240614 | 104200 | 17062675900 | 46950 | 46950 | 46950 | 46900 | 1133 |
| 518 | 20240614 | 104100 | 17009488450 | 46900 | 46950 | 46950 | 46900 | 436 |
| 519 | 20240614 | 104000 | 16989037600 | 46900 | 46900 | 46950 | 46900 | 2111 |
| 520 | 20240614 | 103900 | 16890016100 | 46900 | 46900 | 46950 | 46900 | 1372 |
| 521 | 20240614 | 103800 | 16825620150 | 46950 | 46900 | 46950 | 46900 | 941 |
| 522 | 20240614 | 103700 | 16781446250 | 46950 | 46950 | 47000 | 46900 | 1421 |
| 523 | 20240614 | 103600 | 16714748050 | 46950 | 46950 | 46950 | 46900 | 1032 |
| 524 | 20240614 | 103500 | 16666303150 | 46950 | 46850 | 46950 | 46850 | 1416 |
| 525 | 20240614 | 103400 | 16599876300 | 46850 | 46850 | 46900 | 46850 | 407 |
| 526 | 20240614 | 103300 | 16580789100 | 46900 | 46800 | 46900 | 46800 | 2992 |
| 527 | 20240614 | 103200 | 16440617950 | 46800 | 46850 | 46850 | 46800 | 468 |
| 528 | 20240614 | 103100 | 16418696000 | 46800 | 46800 | 46850 | 46800 | 1220 |
| 529 | 20240614 | 103000 | 16361578500 | 46800 | 46850 | 46850 | 46800 | 1604 |
| 530 | 20240614 | 102900 | 16286438450 | 46850 | 46900 | 46950 | 46800 | 12423 |
| 531 | 20240614 | 102800 | 15704102100 | 46900 | 46950 | 46950 | 46900 | 3468 |
| 532 | 20240614 | 102700 | 15541324750 | 47000 | 46950 | 47000 | 46950 | 917 |
| 533 | 20240614 | 102600 | 15498232050 | 47000 | 46950 | 47000 | 46950 | 839 |
| 534 | 20240614 | 102500 | 15458811200 | 46950 | 46950 | 47000 | 46900 | 5485 |
| 535 | 20240614 | 102400 | 15201281000 | 46950 | 46900 | 46950 | 46900 | 392 |
| 536 | 20240614 | 102300 | 15182889300 | 46900 | 46900 | 46950 | 46900 | 1931 |
| 537 | 20240614 | 102200 | 15092274250 | 46900 | 47000 | 47000 | 46900 | 4609 |
| 538 | 20240614 | 102100 | 14875854400 | 46950 | 47000 | 47000 | 46950 | 889 |
| 539 | 20240614 | 102000 | 14834076250 | 46950 | 46950 | 47050 | 46950 | 1475 |
| 540 | 20240614 | 101900 | 14764758150 | 46950 | 46950 | 47050 | 46950 | 2082 |
| 541 | 20240614 | 101800 | 14666902400 | 47000 | 46950 | 47000 | 46950 | 950 |
| 542 | 20240614 | 101700 | 14622262450 | 46950 | 47000 | 47000 | 46950 | 1120 |
| 543 | 20240614 | 101600 | 14569647800 | 46950 | 47000 | 47000 | 46950 | 2004 |
| 544 | 20240614 | 101500 | 14475467800 | 46950 | 46950 | 47000 | 46900 | 4090 |
| 545 | 20240614 | 101400 | 14283308500 | 46900 | 46950 | 46950 | 46900 | 1833 |
| 546 | 20240614 | 101300 | 14197258200 | 46900 | 46950 | 47000 | 46900 | 1248 |
| 547 | 20240614 | 101200 | 14138684050 | 47000 | 47050 | 47100 | 46900 | 7045 |
| 548 | 20240614 | 101100 | 13807679850 | 47050 | 47050 | 47100 | 47050 | 1558 |
| 549 | 20240614 | 101000 | 13734356950 | 47100 | 47150 | 47150 | 47100 | 908 |
| 550 | 20240614 | 100900 | 13691589950 | 47100 | 47050 | 47100 | 47050 | 2620 |
| 551 | 20240614 | 100800 | 13568202950 | 47050 | 47150 | 47150 | 47050 | 2686 |
| 552 | 20240614 | 100700 | 13441657800 | 47150 | 47200 | 47200 | 47150 | 858 |
| 553 | 20240614 | 100600 | 13401182100 | 47200 | 47250 | 47250 | 47150 | 3283 |
| 554 | 20240614 | 100500 | 13246122550 | 47250 | 47300 | 47300 | 47250 | 1445 |
| 555 | 20240614 | 100400 | 13177785350 | 47300 | 47250 | 47350 | 47250 | 1790 |
| 556 | 20240614 | 100300 | 13093111300 | 47300 | 47250 | 47300 | 47250 | 663 |
| 557 | 20240614 | 100200 | 13061753850 | 47250 | 47250 | 47300 | 47250 | 329 |
| 558 | 20240614 | 100100 | 13046198700 | 47300 | 47150 | 47300 | 47150 | 3072 |
| 559 | 20240614 | 100000 | 12901107550 | 47200 | 47150 | 47200 | 47150 | 610 |
| 560 | 20240614 | 095900 | 12872319400 | 47150 | 47150 | 47250 | 47100 | 3532 |
| 561 | 20240614 | 095800 | 12705797750 | 47150 | 47300 | 47300 | 47150 | 4168 |
| 562 | 20240614 | 095700 | 12508846500 | 47300 | 47450 | 47450 | 47250 | 7834 |
| 563 | 20240614 | 095600 | 12137959400 | 47400 | 47450 | 47450 | 47400 | 1596 |
| 564 | 20240614 | 095500 | 12062235350 | 47400 | 47450 | 47450 | 47400 | 1129 |
| 565 | 20240614 | 095400 | 12008671150 | 47450 | 47400 | 47450 | 47400 | 1913 |
| 566 | 20240614 | 095300 | 11917922450 | 47450 | 47450 | 47450 | 47400 | 773 |
| 567 | 20240614 | 095200 | 11881252900 | 47450 | 47300 | 47450 | 47250 | 5220 |
| 568 | 20240614 | 095100 | 11634135950 | 47300 | 47250 | 47300 | 47250 | 1895 |
| 569 | 20240614 | 095000 | 11544519950 | 47300 | 47300 | 47300 | 47200 | 684 |
| 570 | 20240614 | 094900 | 11512191950 | 47300 | 47300 | 47300 | 47200 | 1476 |
| 571 | 20240614 | 094800 | 11442453750 | 47250 | 47200 | 47300 | 47200 | 1621 |
| 572 | 20240614 | 094700 | 11365834900 | 47250 | 47150 | 47250 | 47150 | 1383 |
| 573 | 20240614 | 094600 | 11300527900 | 47200 | 47150 | 47200 | 47100 | 2187 |
| 574 | 20240614 | 094500 | 11197411350 | 47150 | 47250 | 47300 | 47050 | 9737 |
| 575 | 20240614 | 094400 | 10737633700 | 47250 | 47400 | 47400 | 47250 | 4906 |
| 576 | 20240614 | 094300 | 10505434900 | 47400 | 47400 | 47450 | 47350 | 3335 |
| 577 | 20240614 | 094200 | 10347376400 | 47450 | 47500 | 47500 | 47350 | 2788 |
| 578 | 20240614 | 094100 | 10215125250 | 47500 | 47500 | 47550 | 47450 | 2322 |
| 579 | 20240614 | 094000 | 10104864900 | 47500 | 47500 | 47500 | 47450 | 2573 |
| 580 | 20240614 | 093900 | 9982662750 | 47500 | 47350 | 47500 | 47350 | 1688 |
| 581 | 20240614 | 093800 | 9902561050 | 47350 | 47450 | 47450 | 47350 | 1953 |
| 582 | 20240614 | 093700 | 9809965000 | 47450 | 47400 | 47500 | 47400 | 7524 |
| 583 | 20240614 | 093600 | 9453059800 | 47400 | 47300 | 47400 | 47300 | 3089 |
| 584 | 20240614 | 093500 | 9306840950 | 47400 | 47400 | 47400 | 47300 | 4925 |
| 585 | 20240614 | 093400 | 9073549550 | 47400 | 47250 | 47400 | 47150 | 5649 |
| 586 | 20240614 | 093300 | 8806435700 | 47150 | 47200 | 47250 | 47150 | 1796 |
| 587 | 20240614 | 093200 | 8721614450 | 47250 | 47250 | 47250 | 47200 | 797 |
| 588 | 20240614 | 093100 | 8683958650 | 47250 | 47250 | 47300 | 47200 | 1323 |
| 589 | 20240614 | 093000 | 8621476000 | 47300 | 47350 | 47350 | 47250 | 1757 |
| 590 | 20240614 | 092900 | 8538390600 | 47350 | 47250 | 47350 | 47250 | 2914 |
| 591 | 20240614 | 092800 | 8400506300 | 47300 | 47200 | 47300 | 47200 | 3132 |
| 592 | 20240614 | 092700 | 8252446150 | 47250 | 47200 | 47250 | 47150 | 2884 |
| 593 | 20240614 | 092600 | 8116280300 | 47200 | 47200 | 47200 | 47150 | 1177 |
| 594 | 20240614 | 092500 | 8060736150 | 47200 | 47050 | 47200 | 47050 | 2443 |
| 595 | 20240614 | 092400 | 7945601950 | 47050 | 47050 | 47100 | 47000 | 2927 |
| 596 | 20240614 | 092300 | 7807875200 | 47100 | 47050 | 47100 | 47000 | 2267 |
| 597 | 20240614 | 092200 | 7701139600 | 47050 | 47100 | 47150 | 47050 | 1362 |
| 598 | 20240614 | 092100 | 7636965700 | 47100 | 47100 | 47200 | 47050 | 3078 |
| 599 | 20240614 | 092000 | 7491937000 | 47200 | 47150 | 47200 | 47100 | 1416 |
| 600 | 20240614 | 091900 | 7425169250 | 47100 | 47100 | 47150 | 47050 | 3977 |
| 601 | 20240614 | 091800 | 7237799150 | 47050 | 47150 | 47250 | 47050 | 5313 |
| 602 | 20240614 | 091700 | 6987641700 | 47250 | 47100 | 47250 | 47100 | 5253 |
| 603 | 20240614 | 091600 | 6739782950 | 47100 | 47200 | 47250 | 47100 | 3480 |
| 604 | 20240614 | 091500 | 6575509450 | 47200 | 47150 | 47200 | 47150 | 2234 |
| 605 | 20240614 | 091400 | 6470092300 | 47150 | 47200 | 47250 | 47100 | 4009 |
| 606 | 20240614 | 091300 | 6280780350 | 47250 | 47250 | 47250 | 47150 | 848 |
| 607 | 20240614 | 091200 | 6240740550 | 47300 | 47100 | 47350 | 47050 | 10309 |
| 608 | 20240614 | 091100 | 5753661600 | 47100 | 47100 | 47100 | 47050 | 1043 |
| 609 | 20240614 | 091000 | 5704539900 | 47100 | 46900 | 47100 | 46850 | 4448 |
| 610 | 20240614 | 090900 | 5495804100 | 46900 | 46700 | 46900 | 46700 | 8033 |
| 611 | 20240614 | 090800 | 5120273050 | 46700 | 46750 | 46750 | 46650 | 7789 |
| 612 | 20240614 | 090700 | 4756533500 | 46700 | 46800 | 46800 | 46700 | 5551 |
| 613 | 20240614 | 090600 | 4497029050 | 46800 | 46850 | 46850 | 46750 | 1884 |
| 614 | 20240614 | 090500 | 4408871300 | 46800 | 46900 | 46950 | 46800 | 8182 |
| 615 | 20240614 | 090400 | 4025509650 | 46900 | 46850 | 46950 | 46800 | 4406 |
| 616 | 20240614 | 090300 | 3819012950 | 46850 | 47050 | 47050 | 46800 | 4871 |
| 617 | 20240614 | 090200 | 3590330400 | 47050 | 47150 | 47200 | 47050 | 7577 |
| 618 | 20240614 | 090100 | 3233524900 | 47200 | 47100 | 47200 | 46900 | 7498 |
| 619 | 20240614 | 090000 | 2880649650 | 46850 | 46750 | 47350 | 46700 | 61515 |