30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 183100 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 2948 |
| 3 | 20240617 | 183000 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 4 | 20240617 | 182900 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 5 | 20240617 | 182800 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 6 | 20240617 | 182700 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 7 | 20240617 | 182600 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 8 | 20240617 | 182500 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 9 | 20240617 | 182400 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 10 | 20240617 | 182300 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 11 | 20240617 | 182200 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 12 | 20240617 | 182100 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 13 | 20240617 | 182000 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 14 | 20240617 | 181900 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 15 | 20240617 | 181800 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 16 | 20240617 | 181700 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 17 | 20240617 | 181600 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 18 | 20240617 | 181500 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 19 | 20240617 | 181400 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 20 | 20240617 | 181300 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 21 | 20240617 | 181200 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 22 | 20240617 | 181100 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 23 | 20240617 | 181000 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 24 | 20240617 | 180900 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 25 | 20240617 | 180800 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 26 | 20240617 | 180700 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 27 | 20240617 | 180600 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 28 | 20240617 | 180500 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 29 | 20240617 | 180400 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 30 | 20240617 | 180300 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 31 | 20240617 | 180200 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 32 | 20240617 | 180100 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 2948 |
| 33 | 20240617 | 180000 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 34 | 20240617 | 175900 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 35 | 20240617 | 175800 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 36 | 20240617 | 175700 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 37 | 20240617 | 175600 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 38 | 20240617 | 175500 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 39 | 20240617 | 175400 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 40 | 20240617 | 175300 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 41 | 20240617 | 175200 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 42 | 20240617 | 175100 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 43 | 20240617 | 175000 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 44 | 20240617 | 174900 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 45 | 20240617 | 174800 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 46 | 20240617 | 174700 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 47 | 20240617 | 174600 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 48 | 20240617 | 174500 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 49 | 20240617 | 174400 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 50 | 20240617 | 174300 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 51 | 20240617 | 174200 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 52 | 20240617 | 174100 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 53 | 20240617 | 174000 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 54 | 20240617 | 173900 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 55 | 20240617 | 173800 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 56 | 20240617 | 173700 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 57 | 20240617 | 173600 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 58 | 20240617 | 173500 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 59 | 20240617 | 173400 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 60 | 20240617 | 173300 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 61 | 20240617 | 173200 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 62 | 20240617 | 173100 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 2948 |
| 63 | 20240617 | 173000 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 64 | 20240617 | 172900 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 65 | 20240617 | 172800 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 66 | 20240617 | 172700 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 67 | 20240617 | 172600 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 68 | 20240617 | 172500 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 69 | 20240617 | 172400 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 70 | 20240617 | 172300 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 71 | 20240617 | 172200 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 72 | 20240617 | 172100 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 73 | 20240617 | 172000 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 74 | 20240617 | 171900 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 75 | 20240617 | 171800 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 76 | 20240617 | 171700 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 77 | 20240617 | 171600 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 78 | 20240617 | 171500 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 79 | 20240617 | 171400 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 80 | 20240617 | 171300 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 81 | 20240617 | 171200 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 82 | 20240617 | 171100 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 83 | 20240617 | 171000 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 84 | 20240617 | 170900 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 85 | 20240617 | 170800 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 86 | 20240617 | 170700 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 87 | 20240617 | 170600 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 88 | 20240617 | 170500 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 89 | 20240617 | 170400 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 90 | 20240617 | 170300 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 91 | 20240617 | 170200 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 92 | 20240617 | 170100 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 2948 |
| 93 | 20240617 | 170000 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 94 | 20240617 | 165900 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 95 | 20240617 | 165800 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 96 | 20240617 | 165700 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 97 | 20240617 | 165600 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 98 | 20240617 | 165500 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 99 | 20240617 | 165400 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 100 | 20240617 | 165300 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 101 | 20240617 | 165200 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 102 | 20240617 | 165100 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 103 | 20240617 | 165000 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 104 | 20240617 | 164900 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 105 | 20240617 | 164800 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 106 | 20240617 | 164700 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 107 | 20240617 | 164600 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 108 | 20240617 | 164500 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 109 | 20240617 | 164400 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 110 | 20240617 | 164300 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 111 | 20240617 | 164200 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 112 | 20240617 | 164100 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 113 | 20240617 | 164000 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 114 | 20240617 | 163900 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 115 | 20240617 | 163800 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 116 | 20240617 | 163700 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 117 | 20240617 | 163600 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 118 | 20240617 | 163500 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 119 | 20240617 | 163400 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 120 | 20240617 | 163300 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 121 | 20240617 | 163200 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 122 | 20240617 | 163100 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 2948 |
| 123 | 20240617 | 163000 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 124 | 20240617 | 162900 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 125 | 20240617 | 162800 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 126 | 20240617 | 162700 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 127 | 20240617 | 162600 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 128 | 20240617 | 162500 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 129 | 20240617 | 162400 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 130 | 20240617 | 162300 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 131 | 20240617 | 162200 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 132 | 20240617 | 162100 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 133 | 20240617 | 162000 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 134 | 20240617 | 161900 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 135 | 20240617 | 161800 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 136 | 20240617 | 161700 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 137 | 20240617 | 161600 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 138 | 20240617 | 161500 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 139 | 20240617 | 161400 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 140 | 20240617 | 161300 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 141 | 20240617 | 161200 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 142 | 20240617 | 161100 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 143 | 20240617 | 161000 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 144 | 20240617 | 160900 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 145 | 20240617 | 160800 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 146 | 20240617 | 160700 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 147 | 20240617 | 160600 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 148 | 20240617 | 160500 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 149 | 20240617 | 160400 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 150 | 20240617 | 160300 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 151 | 20240617 | 160200 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 152 | 20240617 | 160100 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 2948 |
| 153 | 20240617 | 160000 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 154 | 20240617 | 155900 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 155 | 20240617 | 155800 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 156 | 20240617 | 155700 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 157 | 20240617 | 155600 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 158 | 20240617 | 155500 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 159 | 20240617 | 155400 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 160 | 20240617 | 155300 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 161 | 20240617 | 155200 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 162 | 20240617 | 155100 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 163 | 20240617 | 155000 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 164 | 20240617 | 154900 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 165 | 20240617 | 154800 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 166 | 20240617 | 154700 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 167 | 20240617 | 154600 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 168 | 20240617 | 154500 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 169 | 20240617 | 154400 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 170 | 20240617 | 154300 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 171 | 20240617 | 154200 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 172 | 20240617 | 154100 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 173 | 20240617 | 154000 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 174 | 20240617 | 153900 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 175 | 20240617 | 153800 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 176 | 20240617 | 153700 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 177 | 20240617 | 153600 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 178 | 20240617 | 153500 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 179 | 20240617 | 153400 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 180 | 20240617 | 153300 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 181 | 20240617 | 153200 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 182 | 20240617 | 153100 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 2948 |
| 183 | 20240617 | 153000 | 7504980500 | 47150 | 47150 | 47150 | 47150 | 2948 |
| 184 | 20240617 | 152900 | 7365982300 | 47150 | 47150 | 47150 | 47150 | 0 |
| 185 | 20240617 | 152800 | 7365982300 | 47150 | 47150 | 47150 | 47150 | 0 |
| 186 | 20240617 | 152700 | 7365982300 | 47150 | 47150 | 47150 | 47150 | 0 |
| 187 | 20240617 | 152600 | 7365982300 | 47150 | 47150 | 47150 | 47150 | 0 |
| 188 | 20240617 | 152500 | 7365982300 | 47150 | 47150 | 47150 | 47150 | 0 |
| 189 | 20240617 | 152400 | 7365982300 | 47150 | 47150 | 47150 | 47150 | 0 |
| 190 | 20240617 | 152300 | 7365982300 | 47150 | 47150 | 47150 | 47150 | 0 |
| 191 | 20240617 | 152200 | 7365982300 | 47150 | 47150 | 47150 | 47150 | 0 |
| 192 | 20240617 | 152100 | 7365982300 | 47150 | 47150 | 47150 | 47150 | 0 |
| 193 | 20240617 | 152000 | 7365982300 | 47150 | 47150 | 47150 | 47150 | 0 |
| 194 | 20240617 | 151900 | 7365982300 | 47150 | 47200 | 47200 | 47000 | 1208 |
| 195 | 20240617 | 151800 | 7309139000 | 47200 | 47050 | 47200 | 47050 | 217 |
| 196 | 20240617 | 151700 | 7298910950 | 47050 | 47050 | 47150 | 47050 | 165 |
| 197 | 20240617 | 151600 | 7291147600 | 47050 | 47150 | 47150 | 47050 | 498 |
| 198 | 20240617 | 151500 | 7267675850 | 47150 | 47200 | 47200 | 47150 | 162 |
| 199 | 20240617 | 151400 | 7260029550 | 47150 | 47200 | 47200 | 47150 | 204 |
| 200 | 20240617 | 151300 | 7250403250 | 47200 | 47200 | 47250 | 47200 | 192 |
| 201 | 20240617 | 151200 | 7241340450 | 47200 | 47200 | 47250 | 47200 | 152 |
| 202 | 20240617 | 151100 | 7234165950 | 47200 | 47350 | 47350 | 47200 | 732 |
| 203 | 20240617 | 151000 | 7199573100 | 47350 | 47300 | 47350 | 47300 | 114 |
| 204 | 20240617 | 150900 | 7194180250 | 47400 | 47400 | 47450 | 47400 | 762 |
| 205 | 20240617 | 150800 | 7158054200 | 47400 | 47300 | 47400 | 47300 | 699 |
| 206 | 20240617 | 150700 | 7124956950 | 47300 | 47300 | 47300 | 47250 | 532 |
| 207 | 20240617 | 150600 | 7099795300 | 47300 | 47200 | 47300 | 47200 | 1178 |
| 208 | 20240617 | 150500 | 7044157500 | 47200 | 47050 | 47200 | 47050 | 733 |
| 209 | 20240617 | 150400 | 7009564550 | 47100 | 47150 | 47150 | 47100 | 211 |
| 210 | 20240617 | 150300 | 6999625950 | 47100 | 47100 | 47100 | 47100 | 60 |
| 211 | 20240617 | 150200 | 6996799950 | 47050 | 47100 | 47100 | 47000 | 204 |
| 212 | 20240617 | 150100 | 6987205300 | 47000 | 47100 | 47100 | 47000 | 478 |
| 213 | 20240617 | 150000 | 6964725100 | 47150 | 47050 | 47200 | 47050 | 963 |
| 214 | 20240617 | 145900 | 6919321800 | 47100 | 46900 | 47100 | 46900 | 507 |
| 215 | 20240617 | 145800 | 6895453400 | 46900 | 47000 | 47000 | 46850 | 1323 |
| 216 | 20240617 | 145700 | 6833421300 | 47000 | 47000 | 47000 | 47000 | 133 |
| 217 | 20240617 | 145600 | 6827170300 | 47000 | 47050 | 47050 | 47000 | 753 |
| 218 | 20240617 | 145500 | 6791769000 | 47000 | 47050 | 47050 | 47000 | 33 |
| 219 | 20240617 | 145400 | 6790217000 | 47050 | 47000 | 47050 | 47000 | 77 |
| 220 | 20240617 | 145300 | 6786597950 | 47050 | 47100 | 47100 | 47050 | 207 |
| 221 | 20240617 | 145200 | 6776858500 | 47050 | 47050 | 47050 | 47050 | 29 |
| 222 | 20240617 | 145100 | 6775494050 | 47050 | 47050 | 47050 | 47050 | 70 |
| 223 | 20240617 | 145000 | 6772200550 | 47050 | 47000 | 47100 | 47000 | 913 |
| 224 | 20240617 | 144900 | 6729287050 | 46950 | 46950 | 46950 | 46950 | 88 |
| 225 | 20240617 | 144800 | 6725155450 | 46900 | 46900 | 46900 | 46900 | 111 |
| 226 | 20240617 | 144700 | 6719949550 | 46900 | 47000 | 47000 | 46900 | 734 |
| 227 | 20240617 | 144600 | 6685507550 | 46950 | 47000 | 47000 | 46950 | 517 |
| 228 | 20240617 | 144500 | 6661234050 | 46900 | 46900 | 47000 | 46900 | 402 |
| 229 | 20240617 | 144400 | 6642370400 | 46900 | 46900 | 46950 | 46900 | 58 |
| 230 | 20240617 | 144300 | 6639650150 | 46950 | 46950 | 46950 | 46900 | 249 |
| 231 | 20240617 | 144200 | 6627964650 | 46900 | 46900 | 46950 | 46900 | 151 |
| 232 | 20240617 | 144100 | 6620882500 | 46900 | 46950 | 46950 | 46900 | 173 |
| 233 | 20240617 | 144000 | 6612766050 | 46950 | 46950 | 47000 | 46850 | 3132 |
| 234 | 20240617 | 143900 | 6465862200 | 46950 | 47000 | 47000 | 46950 | 531 |
| 235 | 20240617 | 143800 | 6440909850 | 47000 | 47000 | 47050 | 47000 | 325 |
| 236 | 20240617 | 143700 | 6425633350 | 47050 | 47000 | 47050 | 47000 | 1146 |
| 237 | 20240617 | 143600 | 6371737700 | 47000 | 47050 | 47050 | 47000 | 499 |
| 238 | 20240617 | 143500 | 6348277750 | 47050 | 47150 | 47150 | 47050 | 295 |
| 239 | 20240617 | 143400 | 6334387250 | 47150 | 47150 | 47150 | 47150 | 6 |
| 240 | 20240617 | 143300 | 6334104350 | 47150 | 47150 | 47150 | 47150 | 122 |
| 241 | 20240617 | 143200 | 6328352050 | 47100 | 47100 | 47150 | 47100 | 116 |
| 242 | 20240617 | 143100 | 6322888050 | 47100 | 47150 | 47150 | 47100 | 7 |
| 243 | 20240617 | 143000 | 6322558100 | 47150 | 47150 | 47150 | 47150 | 11 |
| 244 | 20240617 | 142900 | 6322039450 | 47100 | 47100 | 47150 | 47100 | 67 |
| 245 | 20240617 | 142800 | 6318883200 | 47050 | 47050 | 47050 | 47050 | 71 |
| 246 | 20240617 | 142700 | 6315542650 | 47000 | 47000 | 47050 | 47000 | 293 |
| 247 | 20240617 | 142600 | 6301771400 | 47050 | 47100 | 47100 | 47000 | 641 |
| 248 | 20240617 | 142500 | 6271639500 | 47100 | 47100 | 47100 | 47050 | 121 |
| 249 | 20240617 | 142400 | 6265940500 | 47050 | 47100 | 47150 | 47050 | 310 |
| 250 | 20240617 | 142300 | 6251353150 | 47150 | 47150 | 47200 | 47100 | 148 |
| 251 | 20240617 | 142200 | 6244374700 | 47000 | 47300 | 47300 | 47000 | 12633 |
| 252 | 20240617 | 142100 | 5650259250 | 47500 | 47250 | 47500 | 47250 | 55 |
| 253 | 20240617 | 142000 | 5647652050 | 47250 | 47300 | 47300 | 47250 | 296 |
| 254 | 20240617 | 141900 | 5633661050 | 47300 | 47200 | 47300 | 47200 | 109 |
| 255 | 20240617 | 141800 | 5628515150 | 47200 | 47250 | 47500 | 47200 | 165 |
| 256 | 20240617 | 141700 | 5620686950 | 47250 | 47350 | 47500 | 47250 | 254 |
| 257 | 20240617 | 141600 | 5608671250 | 47250 | 47300 | 47300 | 47250 | 424 |
| 258 | 20240617 | 141500 | 5588624000 | 47300 | 47350 | 47350 | 47300 | 719 |
| 259 | 20240617 | 141400 | 5554615250 | 47350 | 47400 | 47400 | 47350 | 92 |
| 260 | 20240617 | 141300 | 5550257500 | 47400 | 47350 | 47400 | 47350 | 88 |
| 261 | 20240617 | 141200 | 5546086900 | 47300 | 47250 | 47300 | 47250 | 51 |
| 262 | 20240617 | 141100 | 5543676100 | 47300 | 47450 | 47450 | 47300 | 51 |
| 263 | 20240617 | 141000 | 5541263050 | 47450 | 47450 | 47450 | 47450 | 110 |
| 264 | 20240617 | 140900 | 5536043550 | 47450 | 47450 | 47450 | 47450 | 80 |
| 265 | 20240617 | 140800 | 5532247550 | 47450 | 47300 | 47450 | 47250 | 79 |
| 266 | 20240617 | 140700 | 5528514550 | 47250 | 47350 | 47350 | 47250 | 93 |
| 267 | 20240617 | 140600 | 5524113450 | 47300 | 47300 | 47300 | 47300 | 11 |
| 268 | 20240617 | 140500 | 5523593150 | 47300 | 47300 | 47300 | 47300 | 52 |
| 269 | 20240617 | 140400 | 5521133550 | 47250 | 47300 | 47300 | 47250 | 134 |
| 270 | 20240617 | 140300 | 5514800550 | 47300 | 47300 | 47300 | 47300 | 121 |
| 271 | 20240617 | 140200 | 5509077250 | 47250 | 47300 | 47300 | 47250 | 24 |
| 272 | 20240617 | 140100 | 5507942150 | 47300 | 47300 | 47300 | 47300 | 1 |
| 273 | 20240617 | 140000 | 5507894850 | 47250 | 47400 | 47400 | 47250 | 304 |
| 274 | 20240617 | 135900 | 5493522400 | 47450 | 47450 | 47450 | 47450 | 5 |
| 275 | 20240617 | 135800 | 5493285150 | 47500 | 47400 | 47500 | 47400 | 304 |
| 276 | 20240617 | 135700 | 5478854450 | 47400 | 47400 | 47400 | 47400 | 7 |
| 277 | 20240617 | 135600 | 5478522650 | 47400 | 47300 | 47400 | 47300 | 49 |
| 278 | 20240617 | 135500 | 5476204750 | 47250 | 47300 | 47300 | 47250 | 89 |
| 279 | 20240617 | 135400 | 5471995100 | 47250 | 47300 | 47300 | 47250 | 100 |
| 280 | 20240617 | 135300 | 5467266600 | 47300 | 47350 | 47350 | 47300 | 1560 |
| 281 | 20240617 | 135200 | 5393470650 | 47350 | 47400 | 47400 | 47350 | 501 |
| 282 | 20240617 | 135100 | 5369745500 | 47400 | 47400 | 47400 | 47400 | 52 |
| 283 | 20240617 | 135000 | 5367280700 | 47350 | 47350 | 47400 | 47350 | 82 |
| 284 | 20240617 | 134900 | 5363397950 | 47400 | 47450 | 47450 | 47400 | 74 |
| 285 | 20240617 | 134800 | 5359890200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 286 | 20240617 | 134700 | 5359890200 | 47400 | 47450 | 47450 | 47400 | 61 |
| 287 | 20240617 | 134600 | 5356998050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 288 | 20240617 | 134500 | 5356998050 | 47500 | 47550 | 47550 | 47500 | 1353 |
| 289 | 20240617 | 134400 | 5292730400 | 47450 | 47450 | 47450 | 47450 | 47 |
| 290 | 20240617 | 134300 | 5290500250 | 47650 | 47650 | 47650 | 47650 | 24 |
| 291 | 20240617 | 134200 | 5289356650 | 47700 | 47350 | 47750 | 47350 | 253 |
| 292 | 20240617 | 134100 | 5277308700 | 47350 | 47350 | 47350 | 47350 | 66 |
| 293 | 20240617 | 134000 | 5274183600 | 47300 | 47500 | 47500 | 47300 | 970 |
| 294 | 20240617 | 133900 | 5228207200 | 47500 | 47500 | 47500 | 47500 | 63 |
| 295 | 20240617 | 133800 | 5225214700 | 47500 | 47550 | 47550 | 47500 | 87 |
| 296 | 20240617 | 133700 | 5221082150 | 47550 | 47550 | 47550 | 47550 | 91 |
| 297 | 20240617 | 133600 | 5216755100 | 47600 | 47750 | 47750 | 47600 | 52 |
| 298 | 20240617 | 133500 | 5214278100 | 47750 | 47650 | 47750 | 47550 | 375 |
| 299 | 20240617 | 133400 | 5196417750 | 47650 | 47550 | 47650 | 47550 | 325 |
| 300 | 20240617 | 133300 | 5180962550 | 47550 | 47550 | 47550 | 47550 | 1 |
| 301 | 20240617 | 133200 | 5180915000 | 47550 | 47550 | 47550 | 47500 | 51 |
| 302 | 20240617 | 133100 | 5178490050 | 47600 | 47650 | 47650 | 47600 | 15 |
| 303 | 20240617 | 133000 | 5177775900 | 47650 | 47600 | 47650 | 47600 | 50 |
| 304 | 20240617 | 132900 | 5175395300 | 47650 | 47650 | 47650 | 47650 | 32 |
| 305 | 20240617 | 132800 | 5173870500 | 47650 | 47700 | 47700 | 47650 | 5 |
| 306 | 20240617 | 132700 | 5173632100 | 47700 | 47700 | 47700 | 47700 | 0 |
| 307 | 20240617 | 132600 | 5173632100 | 47700 | 47700 | 47700 | 47700 | 248 |
| 308 | 20240617 | 132500 | 5161802500 | 47700 | 47700 | 47700 | 47700 | 20 |
| 309 | 20240617 | 132400 | 5160848500 | 47700 | 47600 | 47700 | 47600 | 17 |
| 310 | 20240617 | 132300 | 5160038500 | 47600 | 47550 | 47600 | 47550 | 47 |
| 311 | 20240617 | 132200 | 5157803600 | 47550 | 47600 | 47600 | 47550 | 202 |
| 312 | 20240617 | 132100 | 5148198450 | 47550 | 47600 | 47600 | 47550 | 99 |
| 313 | 20240617 | 132000 | 5143488500 | 47600 | 47600 | 47650 | 47600 | 68 |
| 314 | 20240617 | 131900 | 5140251200 | 47650 | 47600 | 47650 | 47600 | 23 |
| 315 | 20240617 | 131800 | 5139155750 | 47650 | 47650 | 47650 | 47650 | 2 |
| 316 | 20240617 | 131700 | 5139060450 | 47600 | 47650 | 47650 | 47600 | 40 |
| 317 | 20240617 | 131600 | 5137155400 | 47700 | 47700 | 47700 | 47650 | 625 |
| 318 | 20240617 | 131500 | 5107355000 | 47700 | 47700 | 47700 | 47700 | 44 |
| 319 | 20240617 | 131400 | 5105256200 | 47700 | 47700 | 47700 | 47650 | 16 |
| 320 | 20240617 | 131300 | 5104493400 | 47700 | 47700 | 47700 | 47700 | 106 |
| 321 | 20240617 | 131200 | 5099437200 | 47700 | 47650 | 47700 | 47650 | 17 |
| 322 | 20240617 | 131100 | 5098626550 | 47650 | 47700 | 47750 | 47600 | 70 |
| 323 | 20240617 | 131000 | 5095291450 | 47750 | 47800 | 47800 | 47600 | 363 |
| 324 | 20240617 | 130900 | 5077998450 | 47900 | 47850 | 48000 | 47850 | 200 |
| 325 | 20240617 | 130800 | 5068420750 | 47850 | 48000 | 48000 | 47850 | 78 |
| 326 | 20240617 | 130700 | 5064686800 | 48050 | 48100 | 48100 | 47950 | 486 |
| 327 | 20240617 | 130600 | 5041333100 | 48100 | 48100 | 48100 | 48100 | 219 |
| 328 | 20240617 | 130500 | 5030799200 | 48150 | 47900 | 48250 | 47900 | 2840 |
| 329 | 20240617 | 130400 | 4894068900 | 47950 | 47850 | 47950 | 47850 | 285 |
| 330 | 20240617 | 130300 | 4880419000 | 47850 | 47950 | 47950 | 47850 | 553 |
| 331 | 20240617 | 130200 | 4853927150 | 48050 | 47850 | 48050 | 47800 | 1145 |
| 332 | 20240617 | 130100 | 4799006750 | 47800 | 47550 | 47950 | 47550 | 1814 |
| 333 | 20240617 | 130000 | 4712299450 | 47550 | 47400 | 47550 | 47400 | 47 |
| 334 | 20240617 | 125900 | 4710067100 | 47400 | 47350 | 47400 | 47350 | 68 |
| 335 | 20240617 | 125800 | 4706846200 | 47400 | 47300 | 47400 | 47300 | 43 |
| 336 | 20240617 | 125700 | 4704811400 | 47250 | 47250 | 47250 | 47250 | 8 |
| 337 | 20240617 | 125600 | 4704433400 | 47250 | 47200 | 47250 | 47200 | 247 |
| 338 | 20240617 | 125500 | 4692765000 | 47200 | 47250 | 47250 | 47150 | 367 |
| 339 | 20240617 | 125400 | 4675460750 | 47150 | 47200 | 47200 | 47150 | 150 |
| 340 | 20240617 | 125300 | 4668387450 | 47150 | 47100 | 47150 | 47100 | 242 |
| 341 | 20240617 | 125200 | 4656979450 | 47150 | 47150 | 47150 | 47150 | 112 |
| 342 | 20240617 | 125100 | 4651698650 | 47100 | 47150 | 47150 | 47100 | 200 |
| 343 | 20240617 | 125000 | 4642277900 | 47150 | 47200 | 47200 | 47100 | 88 |
| 344 | 20240617 | 124900 | 4638132100 | 47150 | 47250 | 47250 | 47150 | 50 |
| 345 | 20240617 | 124800 | 4635774400 | 47200 | 47150 | 47200 | 47150 | 1059 |
| 346 | 20240617 | 124700 | 4585840950 | 47150 | 47150 | 47150 | 47150 | 33 |
| 347 | 20240617 | 124600 | 4584285000 | 47150 | 47200 | 47200 | 47150 | 913 |
| 348 | 20240617 | 124500 | 4541218450 | 47250 | 47200 | 47250 | 47200 | 101 |
| 349 | 20240617 | 124400 | 4536446250 | 47200 | 47200 | 47200 | 47200 | 87 |
| 350 | 20240617 | 124300 | 4532339850 | 47250 | 47250 | 47300 | 47250 | 12 |
| 351 | 20240617 | 124200 | 4531772800 | 47250 | 47250 | 47250 | 47250 | 2 |
| 352 | 20240617 | 124100 | 4531678300 | 47250 | 47250 | 47250 | 47250 | 15 |
| 353 | 20240617 | 124000 | 4530969550 | 47250 | 47300 | 47300 | 47250 | 216 |
| 354 | 20240617 | 123900 | 4520758250 | 47300 | 47300 | 47300 | 47300 | 10 |
| 355 | 20240617 | 123800 | 4520285250 | 47300 | 47300 | 47300 | 47300 | 4 |
| 356 | 20240617 | 123700 | 4520096050 | 47250 | 47300 | 47300 | 47250 | 90 |
| 357 | 20240617 | 123600 | 4515843500 | 47250 | 47250 | 47250 | 47250 | 8 |
| 358 | 20240617 | 123500 | 4515465500 | 47250 | 47250 | 47250 | 47250 | 5 |
| 359 | 20240617 | 123400 | 4515229250 | 47250 | 47300 | 47300 | 47250 | 115 |
| 360 | 20240617 | 123300 | 4509792050 | 47400 | 47400 | 47400 | 47400 | 4 |
| 361 | 20240617 | 123200 | 4509602450 | 47250 | 47250 | 47250 | 47250 | 65 |
| 362 | 20240617 | 123100 | 4506531200 | 47250 | 47300 | 47300 | 47250 | 77 |
| 363 | 20240617 | 123000 | 4502889200 | 47250 | 47250 | 47250 | 47250 | 51 |
| 364 | 20240617 | 122900 | 4500479450 | 47250 | 47200 | 47250 | 47200 | 66 |
| 365 | 20240617 | 122800 | 4497361750 | 47200 | 47250 | 47250 | 47200 | 1509 |
| 366 | 20240617 | 122700 | 4426095600 | 47300 | 47300 | 47300 | 47300 | 320 |
| 367 | 20240617 | 122600 | 4410959600 | 47350 | 47350 | 47350 | 47350 | 20 |
| 368 | 20240617 | 122500 | 4410012600 | 47350 | 47350 | 47350 | 47350 | 329 |
| 369 | 20240617 | 122400 | 4394434450 | 47350 | 47400 | 47400 | 47350 | 198 |
| 370 | 20240617 | 122300 | 4385051750 | 47400 | 47400 | 47400 | 47400 | 0 |
| 371 | 20240617 | 122200 | 4385051750 | 47400 | 47400 | 47400 | 47400 | 56 |
| 372 | 20240617 | 122100 | 4382397350 | 47400 | 47450 | 47450 | 47400 | 263 |
| 373 | 20240617 | 122000 | 4369925550 | 47450 | 47450 | 47450 | 47450 | 76 |
| 374 | 20240617 | 121900 | 4366319350 | 47450 | 47500 | 47500 | 47450 | 55 |
| 375 | 20240617 | 121800 | 4363709200 | 47500 | 47500 | 47500 | 47450 | 21 |
| 376 | 20240617 | 121700 | 4362711750 | 47450 | 47450 | 47450 | 47450 | 30 |
| 377 | 20240617 | 121600 | 4361288250 | 47450 | 47450 | 47450 | 47450 | 20 |
| 378 | 20240617 | 121500 | 4360339250 | 47500 | 47500 | 47500 | 47500 | 44 |
| 379 | 20240617 | 121400 | 4358249250 | 47450 | 47450 | 47500 | 47450 | 48 |
| 380 | 20240617 | 121300 | 4355971600 | 47450 | 47500 | 47500 | 47450 | 54 |
| 381 | 20240617 | 121200 | 4353409050 | 47500 | 47500 | 47500 | 47500 | 13 |
| 382 | 20240617 | 121100 | 4352791550 | 47500 | 47500 | 47500 | 47500 | 11 |
| 383 | 20240617 | 121000 | 4352269050 | 47600 | 47500 | 47600 | 47450 | 76 |
| 384 | 20240617 | 120900 | 4348660850 | 47750 | 47500 | 47750 | 47500 | 315 |
| 385 | 20240617 | 120800 | 4333687550 | 47550 | 47550 | 47550 | 47550 | 74 |
| 386 | 20240617 | 120700 | 4330168850 | 47550 | 47600 | 47600 | 47550 | 50 |
| 387 | 20240617 | 120600 | 4327791200 | 47600 | 47600 | 47600 | 47600 | 3 |
| 388 | 20240617 | 120500 | 4327648400 | 47700 | 47600 | 47700 | 47600 | 76 |
| 389 | 20240617 | 120400 | 4324026700 | 47550 | 47550 | 47550 | 47550 | 46 |
| 390 | 20240617 | 120300 | 4321839400 | 47600 | 47600 | 47600 | 47600 | 105 |
| 391 | 20240617 | 120200 | 4316841400 | 47600 | 47500 | 47600 | 47500 | 25 |
| 392 | 20240617 | 120100 | 4315651900 | 47600 | 47650 | 47650 | 47500 | 471 |
| 393 | 20240617 | 120000 | 4293263750 | 47700 | 47700 | 47700 | 47600 | 72 |
| 394 | 20240617 | 115900 | 4289833000 | 47750 | 47750 | 47750 | 47750 | 25 |
| 395 | 20240617 | 115800 | 4288639250 | 47650 | 47600 | 47650 | 47600 | 57 |
| 396 | 20240617 | 115700 | 4285925500 | 47650 | 47650 | 47650 | 47650 | 68 |
| 397 | 20240617 | 115600 | 4282685300 | 47600 | 47600 | 47600 | 47600 | 34 |
| 398 | 20240617 | 115500 | 4281066900 | 47500 | 47600 | 47600 | 47500 | 477 |
| 399 | 20240617 | 115400 | 4258384200 | 47650 | 47650 | 47650 | 47650 | 84 |
| 400 | 20240617 | 115300 | 4254381600 | 47700 | 47700 | 47700 | 47700 | 24 |
| 401 | 20240617 | 115200 | 4253236800 | 47700 | 47800 | 47800 | 47700 | 34 |
| 402 | 20240617 | 115100 | 4251614900 | 47800 | 47800 | 47800 | 47750 | 45 |
| 403 | 20240617 | 115000 | 4249463950 | 47800 | 47750 | 47800 | 47750 | 184 |
| 404 | 20240617 | 114900 | 4240670400 | 47800 | 47850 | 47850 | 47800 | 69 |
| 405 | 20240617 | 114800 | 4237371100 | 47850 | 47800 | 47850 | 47800 | 35 |
| 406 | 20240617 | 114700 | 4235696500 | 47700 | 47800 | 47800 | 47700 | 111 |
| 407 | 20240617 | 114600 | 4230391700 | 47800 | 47750 | 47800 | 47650 | 175 |
| 408 | 20240617 | 114500 | 4222037300 | 47750 | 47750 | 47750 | 47750 | 15 |
| 409 | 20240617 | 114400 | 4221321050 | 47800 | 47750 | 47800 | 47700 | 342 |
| 410 | 20240617 | 114300 | 4204998100 | 47750 | 47800 | 47800 | 47700 | 54 |
| 411 | 20240617 | 114200 | 4202421900 | 47750 | 47750 | 47750 | 47750 | 132 |
| 412 | 20240617 | 114100 | 4196118900 | 47750 | 47750 | 47750 | 47750 | 86 |
| 413 | 20240617 | 114000 | 4192012400 | 47750 | 47750 | 47750 | 47650 | 171 |
| 414 | 20240617 | 113900 | 4183849850 | 47750 | 47850 | 47850 | 47750 | 161 |
| 415 | 20240617 | 113800 | 4176159050 | 47900 | 47850 | 47900 | 47850 | 169 |
| 416 | 20240617 | 113700 | 4168069900 | 47850 | 47900 | 47900 | 47850 | 156 |
| 417 | 20240617 | 113600 | 4160598550 | 47900 | 47850 | 47900 | 47850 | 74 |
| 418 | 20240617 | 113500 | 4157055150 | 47850 | 47750 | 47950 | 47750 | 1183 |
| 419 | 20240617 | 113400 | 4100404450 | 47800 | 47800 | 47850 | 47750 | 174 |
| 420 | 20240617 | 113300 | 4092089050 | 47800 | 47700 | 47850 | 47700 | 775 |
| 421 | 20240617 | 113200 | 4055069700 | 47650 | 47550 | 47650 | 47550 | 82 |
| 422 | 20240617 | 113100 | 4051165650 | 47500 | 47400 | 47500 | 47350 | 221 |
| 423 | 20240617 | 113000 | 4040697800 | 47400 | 47400 | 47400 | 47350 | 25 |
| 424 | 20240617 | 112900 | 4039513000 | 47350 | 47400 | 47400 | 47350 | 81 |
| 425 | 20240617 | 112800 | 4035674200 | 47400 | 47450 | 47450 | 47400 | 1012 |
| 426 | 20240617 | 112700 | 3987681050 | 47550 | 47450 | 47550 | 47450 | 57 |
| 427 | 20240617 | 112600 | 3984975600 | 47450 | 47550 | 47600 | 47450 | 131 |
| 428 | 20240617 | 112500 | 3978752050 | 47600 | 47600 | 47600 | 47600 | 16 |
| 429 | 20240617 | 112400 | 3977990450 | 47650 | 47750 | 47750 | 47600 | 345 |
| 430 | 20240617 | 112300 | 3961540600 | 47750 | 47600 | 47750 | 47600 | 1294 |
| 431 | 20240617 | 112200 | 3899916600 | 47550 | 47550 | 47600 | 47550 | 176 |
| 432 | 20240617 | 112100 | 3891547100 | 47550 | 47550 | 47600 | 47550 | 313 |
| 433 | 20240617 | 112000 | 3876648400 | 47550 | 47450 | 47550 | 47450 | 62 |
| 434 | 20240617 | 111900 | 3873704700 | 47500 | 47600 | 47600 | 47500 | 489 |
| 435 | 20240617 | 111800 | 3850459300 | 47550 | 47550 | 47550 | 47550 | 12 |
| 436 | 20240617 | 111700 | 3849888700 | 47550 | 47550 | 47650 | 47550 | 225 |
| 437 | 20240617 | 111600 | 3839183900 | 47550 | 47550 | 47600 | 47550 | 167 |
| 438 | 20240617 | 111500 | 3831242250 | 47550 | 47550 | 47600 | 47500 | 216 |
| 439 | 20240617 | 111400 | 3820974450 | 47500 | 47450 | 47500 | 47450 | 58 |
| 440 | 20240617 | 111300 | 3818219550 | 47450 | 47450 | 47450 | 47400 | 62 |
| 441 | 20240617 | 111200 | 3815278400 | 47450 | 47500 | 47500 | 47450 | 1102 |
| 442 | 20240617 | 111100 | 3762986650 | 47500 | 47500 | 47500 | 47500 | 5 |
| 443 | 20240617 | 111000 | 3762749150 | 47450 | 47600 | 47600 | 47450 | 57 |
| 444 | 20240617 | 110900 | 3760040700 | 47600 | 47600 | 47600 | 47600 | 813 |
| 445 | 20240617 | 110800 | 3721341900 | 47600 | 47650 | 47650 | 47400 | 229 |
| 446 | 20240617 | 110700 | 3710445450 | 47650 | 47450 | 47700 | 47450 | 633 |
| 447 | 20240617 | 110600 | 3680375350 | 47450 | 47450 | 47450 | 47450 | 20 |
| 448 | 20240617 | 110500 | 3679426350 | 47450 | 47400 | 47450 | 47400 | 136 |
| 449 | 20240617 | 110400 | 3672974950 | 47450 | 47450 | 47450 | 47400 | 287 |
| 450 | 20240617 | 110300 | 3659359100 | 47450 | 47400 | 47450 | 47400 | 353 |
| 451 | 20240617 | 110200 | 3642626550 | 47450 | 47450 | 47450 | 47450 | 199 |
| 452 | 20240617 | 110100 | 3633184000 | 47450 | 47500 | 47550 | 47450 | 161 |
| 453 | 20240617 | 110000 | 3625536800 | 47550 | 47550 | 47550 | 47550 | 232 |
| 454 | 20240617 | 105900 | 3614505200 | 47550 | 47700 | 47700 | 47550 | 40 |
| 455 | 20240617 | 105800 | 3612600850 | 47700 | 47550 | 47700 | 47550 | 95 |
| 456 | 20240617 | 105700 | 3608076250 | 47700 | 47550 | 47700 | 47550 | 63 |
| 457 | 20240617 | 105600 | 3605078200 | 47550 | 47750 | 47750 | 47550 | 11 |
| 458 | 20240617 | 105500 | 3604554950 | 47750 | 47600 | 47750 | 47550 | 216 |
| 459 | 20240617 | 105400 | 3594252000 | 47600 | 47600 | 47700 | 47550 | 467 |
| 460 | 20240617 | 105300 | 3572005550 | 47550 | 47450 | 47550 | 47450 | 239 |
| 461 | 20240617 | 105200 | 3560648700 | 47500 | 47350 | 47500 | 47350 | 146 |
| 462 | 20240617 | 105100 | 3553725750 | 47400 | 47400 | 47400 | 47350 | 47 |
| 463 | 20240617 | 105000 | 3551499450 | 47400 | 47450 | 47450 | 47400 | 143 |
| 464 | 20240617 | 104900 | 3544714400 | 47450 | 47450 | 47450 | 47450 | 706 |
| 465 | 20240617 | 104800 | 3511214700 | 47450 | 47450 | 47550 | 47450 | 360 |
| 466 | 20240617 | 104700 | 3494116950 | 47450 | 47450 | 47450 | 47450 | 285 |
| 467 | 20240617 | 104600 | 3480593700 | 47450 | 47450 | 47450 | 47450 | 223 |
| 468 | 20240617 | 104500 | 3470012350 | 47500 | 47200 | 47500 | 47200 | 489 |
| 469 | 20240617 | 104400 | 3446805000 | 47350 | 47200 | 47350 | 47150 | 352 |
| 470 | 20240617 | 104300 | 3430196750 | 47150 | 47300 | 47300 | 47150 | 209 |
| 471 | 20240617 | 104200 | 3420327500 | 47300 | 47300 | 47400 | 47300 | 259 |
| 472 | 20240617 | 104100 | 3408074400 | 47400 | 47350 | 47400 | 47350 | 115 |
| 473 | 20240617 | 104000 | 3402628600 | 47350 | 47350 | 47350 | 47300 | 115 |
| 474 | 20240617 | 103900 | 3397186250 | 47400 | 47500 | 47500 | 47400 | 15 |
| 475 | 20240617 | 103800 | 3396474750 | 47400 | 47500 | 47500 | 47350 | 92 |
| 476 | 20240617 | 103700 | 3392115050 | 47550 | 47500 | 47550 | 47500 | 116 |
| 477 | 20240617 | 103600 | 3386600950 | 47500 | 47550 | 47550 | 47500 | 106 |
| 478 | 20240617 | 103500 | 3381561300 | 47550 | 47500 | 47550 | 47500 | 63 |
| 479 | 20240617 | 103400 | 3378568350 | 47500 | 47350 | 47500 | 47350 | 135 |
| 480 | 20240617 | 103300 | 3372175200 | 47350 | 47500 | 47550 | 47350 | 212 |
| 481 | 20240617 | 103200 | 3362110250 | 47300 | 47400 | 47400 | 47250 | 101 |
| 482 | 20240617 | 103100 | 3357331850 | 47400 | 47500 | 47500 | 47300 | 247 |
| 483 | 20240617 | 103000 | 3345640750 | 47400 | 47500 | 47500 | 47400 | 240 |
| 484 | 20240617 | 102900 | 3334245450 | 47500 | 47350 | 47500 | 47350 | 159 |
| 485 | 20240617 | 102800 | 3326710400 | 47250 | 47250 | 47300 | 47200 | 9 |
| 486 | 20240617 | 102700 | 3326285250 | 47250 | 47350 | 47350 | 47250 | 47 |
| 487 | 20240617 | 102600 | 3324064400 | 47200 | 47350 | 47350 | 47200 | 51 |
| 488 | 20240617 | 102500 | 3321653550 | 47300 | 47150 | 47300 | 47150 | 182 |
| 489 | 20240617 | 102400 | 3313053250 | 47150 | 47150 | 47150 | 47150 | 57 |
| 490 | 20240617 | 102300 | 3310365700 | 47100 | 47150 | 47250 | 47100 | 13 |
| 491 | 20240617 | 102200 | 3309752700 | 47100 | 47200 | 47200 | 47100 | 707 |
| 492 | 20240617 | 102100 | 3276406050 | 47200 | 47300 | 47300 | 47200 | 305 |
| 493 | 20240617 | 102000 | 3262005650 | 47250 | 47250 | 47250 | 47250 | 355 |
| 494 | 20240617 | 101900 | 3245231900 | 47250 | 47300 | 47350 | 47250 | 362 |
| 495 | 20240617 | 101800 | 3228112550 | 47300 | 47350 | 47350 | 47300 | 134 |
| 496 | 20240617 | 101700 | 3221770000 | 47350 | 47350 | 47350 | 47300 | 26 |
| 497 | 20240617 | 101600 | 3220539900 | 47350 | 47300 | 47350 | 47300 | 16 |
| 498 | 20240617 | 101500 | 3219782350 | 47350 | 47350 | 47350 | 47350 | 116 |
| 499 | 20240617 | 101400 | 3214289750 | 47250 | 47300 | 47300 | 47250 | 47 |
| 500 | 20240617 | 101300 | 3212067500 | 47300 | 47350 | 47350 | 47300 | 338 |
| 501 | 20240617 | 101200 | 3196064200 | 47350 | 47500 | 47500 | 47350 | 146 |
| 502 | 20240617 | 101100 | 3189137900 | 47350 | 47400 | 47400 | 47350 | 100 |
| 503 | 20240617 | 101000 | 3184399900 | 47550 | 47650 | 47650 | 47300 | 151 |
| 504 | 20240617 | 100900 | 3177221850 | 47650 | 47700 | 47750 | 47600 | 217 |
| 505 | 20240617 | 100800 | 3166873050 | 47700 | 47600 | 47700 | 47600 | 231 |
| 506 | 20240617 | 100700 | 3155869800 | 47600 | 47550 | 47600 | 47450 | 47 |
| 507 | 20240617 | 100600 | 3153635000 | 47550 | 47150 | 47550 | 47150 | 354 |
| 508 | 20240617 | 100500 | 3136828650 | 47500 | 47300 | 47500 | 47150 | 295 |
| 509 | 20240617 | 100400 | 3122849650 | 47150 | 47350 | 47350 | 47150 | 59 |
| 510 | 20240617 | 100300 | 3120056200 | 47350 | 47250 | 47350 | 47150 | 143 |
| 511 | 20240617 | 100200 | 3113301200 | 47250 | 47300 | 47300 | 47250 | 42 |
| 512 | 20240617 | 100100 | 3111316650 | 47300 | 47450 | 47450 | 47250 | 801 |
| 513 | 20240617 | 100000 | 3073437700 | 47450 | 47450 | 47450 | 47300 | 563 |
| 514 | 20240617 | 095900 | 3046763300 | 47500 | 47500 | 47500 | 47500 | 0 |
| 515 | 20240617 | 095800 | 3046763300 | 47500 | 47450 | 47500 | 47450 | 71 |
| 516 | 20240617 | 095700 | 3043393100 | 47450 | 47450 | 47550 | 47400 | 38 |
| 517 | 20240617 | 095600 | 3041589300 | 47500 | 47500 | 47500 | 47500 | 416 |
| 518 | 20240617 | 095500 | 3021829300 | 47500 | 47550 | 47550 | 47350 | 67 |
| 519 | 20240617 | 095400 | 3018646750 | 47550 | 47400 | 47550 | 47300 | 326 |
| 520 | 20240617 | 095300 | 3003178650 | 47400 | 47400 | 47400 | 47400 | 114 |
| 521 | 20240617 | 095200 | 2997775050 | 47400 | 47450 | 47500 | 47400 | 260 |
| 522 | 20240617 | 095100 | 2985433950 | 47150 | 47200 | 47400 | 47050 | 1877 |
| 523 | 20240617 | 095000 | 2896620950 | 47050 | 47050 | 47150 | 47000 | 139 |
| 524 | 20240617 | 094900 | 2890082050 | 47050 | 47000 | 47100 | 47000 | 143 |
| 525 | 20240617 | 094800 | 2883354750 | 47000 | 47150 | 47150 | 47000 | 54 |
| 526 | 20240617 | 094700 | 2880813800 | 47150 | 47100 | 47300 | 47050 | 695 |
| 527 | 20240617 | 094600 | 2848091300 | 47150 | 47250 | 47350 | 47150 | 431 |
| 528 | 20240617 | 094500 | 2827738650 | 47350 | 47350 | 47350 | 47200 | 74 |
| 529 | 20240617 | 094400 | 2824241650 | 47350 | 47350 | 47350 | 47350 | 108 |
| 530 | 20240617 | 094300 | 2819127850 | 47350 | 47350 | 47350 | 47350 | 3 |
| 531 | 20240617 | 094200 | 2818985800 | 47350 | 47200 | 47350 | 47150 | 243 |
| 532 | 20240617 | 094100 | 2807520400 | 47200 | 47200 | 47200 | 47200 | 212 |
| 533 | 20240617 | 094000 | 2797514000 | 47200 | 47200 | 47250 | 47150 | 662 |
| 534 | 20240617 | 093900 | 2766251900 | 47250 | 47200 | 47250 | 47200 | 102 |
| 535 | 20240617 | 093800 | 2761434950 | 47250 | 47250 | 47250 | 47200 | 61 |
| 536 | 20240617 | 093700 | 2758552750 | 47250 | 47400 | 47450 | 47250 | 271 |
| 537 | 20240617 | 093600 | 2745707550 | 47400 | 47550 | 47550 | 47400 | 304 |
| 538 | 20240617 | 093500 | 2731275200 | 47550 | 47550 | 47550 | 47500 | 930 |
| 539 | 20240617 | 093400 | 2687054850 | 47550 | 47550 | 47650 | 47500 | 1304 |
| 540 | 20240617 | 093300 | 2625048050 | 47650 | 47450 | 47650 | 47350 | 377 |
| 541 | 20240617 | 093200 | 2607146400 | 47400 | 47200 | 47450 | 47200 | 690 |
| 542 | 20240617 | 093100 | 2574529600 | 47200 | 47300 | 47300 | 47150 | 1832 |
| 543 | 20240617 | 093000 | 2488037050 | 47350 | 47500 | 47500 | 47350 | 1141 |
| 544 | 20240617 | 092900 | 2433956750 | 47450 | 47250 | 47450 | 47150 | 1145 |
| 545 | 20240617 | 092800 | 2379796850 | 47200 | 47050 | 47350 | 47050 | 957 |
| 546 | 20240617 | 092700 | 2334650600 | 47000 | 46900 | 47100 | 46700 | 1483 |
| 547 | 20240617 | 092600 | 2265232600 | 46900 | 46950 | 47000 | 46900 | 325 |
| 548 | 20240617 | 092500 | 2249980550 | 47000 | 46800 | 47000 | 46700 | 501 |
| 549 | 20240617 | 092400 | 2226545700 | 46750 | 46800 | 46800 | 46650 | 1189 |
| 550 | 20240617 | 092300 | 2170999500 | 46750 | 46800 | 46900 | 46750 | 133 |
| 551 | 20240617 | 092200 | 2164778200 | 46750 | 46850 | 46900 | 46750 | 609 |
| 552 | 20240617 | 092100 | 2136285800 | 46800 | 46900 | 46950 | 46800 | 1080 |
| 553 | 20240617 | 092000 | 2085673550 | 46950 | 47000 | 47050 | 46900 | 297 |
| 554 | 20240617 | 091900 | 2071724150 | 46950 | 47000 | 47100 | 46950 | 301 |
| 555 | 20240617 | 091800 | 2057579500 | 46950 | 47000 | 47050 | 46850 | 949 |
| 556 | 20240617 | 091700 | 2013017100 | 47050 | 47050 | 47150 | 46950 | 498 |
| 557 | 20240617 | 091600 | 1989578250 | 47000 | 46800 | 47000 | 46800 | 1775 |
| 558 | 20240617 | 091500 | 1906185800 | 46900 | 46950 | 46950 | 46700 | 993 |
| 559 | 20240617 | 091400 | 1859592750 | 46700 | 46600 | 46950 | 46550 | 1040 |
| 560 | 20240617 | 091300 | 1811052450 | 46600 | 46750 | 46750 | 46500 | 3198 |
| 561 | 20240617 | 091200 | 1662124500 | 46700 | 46750 | 46950 | 46700 | 4325 |
| 562 | 20240617 | 091100 | 1460067250 | 46750 | 46850 | 46850 | 46750 | 1398 |
| 563 | 20240617 | 091000 | 1394687100 | 46850 | 47200 | 47200 | 46800 | 3365 |
| 564 | 20240617 | 090900 | 1236497950 | 47200 | 47250 | 47250 | 47100 | 2777 |
| 565 | 20240617 | 090800 | 1105470050 | 47350 | 47450 | 47500 | 47200 | 1873 |
| 566 | 20240617 | 090700 | 1016847700 | 47450 | 47600 | 47600 | 47450 | 916 |
| 567 | 20240617 | 090600 | 973331900 | 47600 | 47500 | 47650 | 47450 | 1409 |
| 568 | 20240617 | 090500 | 906383600 | 47500 | 47650 | 47700 | 47400 | 3816 |
| 569 | 20240617 | 090400 | 725110150 | 47700 | 47750 | 47800 | 47650 | 1162 |
| 570 | 20240617 | 090300 | 669659600 | 47700 | 48000 | 48000 | 47700 | 2213 |
| 571 | 20240617 | 090200 | 563789550 | 48000 | 48350 | 48350 | 48000 | 4381 |
| 572 | 20240617 | 090100 | 352588950 | 48350 | 48750 | 48800 | 48350 | 3196 |
| 573 | 20240617 | 090000 | 197669100 | 48750 | 48550 | 48800 | 48450 | 4005 |