32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 184300 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 1901 |
| 3 | 20240614 | 184200 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 4 | 20240614 | 184100 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 5 | 20240614 | 184000 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 6 | 20240614 | 183900 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 7 | 20240614 | 183800 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 8 | 20240614 | 183700 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 9 | 20240614 | 183600 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 10 | 20240614 | 183500 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 11 | 20240614 | 183400 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 12 | 20240614 | 183300 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 13 | 20240614 | 183200 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 14 | 20240614 | 183100 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 15 | 20240614 | 183000 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 16 | 20240614 | 182900 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 17 | 20240614 | 182800 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 18 | 20240614 | 182700 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 19 | 20240614 | 182600 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 20 | 20240614 | 182500 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 21 | 20240614 | 182400 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 22 | 20240614 | 182300 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 23 | 20240614 | 182200 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 24 | 20240614 | 182100 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 25 | 20240614 | 182000 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 26 | 20240614 | 181900 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 27 | 20240614 | 181800 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 28 | 20240614 | 181700 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 29 | 20240614 | 181600 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 30 | 20240614 | 181500 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 31 | 20240614 | 181400 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 32 | 20240614 | 181300 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 1901 |
| 33 | 20240614 | 181200 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 34 | 20240614 | 181100 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 35 | 20240614 | 181000 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 36 | 20240614 | 180900 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 37 | 20240614 | 180800 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 38 | 20240614 | 180700 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 39 | 20240614 | 180600 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 40 | 20240614 | 180500 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 41 | 20240614 | 180400 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 42 | 20240614 | 180300 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 43 | 20240614 | 180200 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 44 | 20240614 | 180100 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 45 | 20240614 | 180000 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 46 | 20240614 | 175900 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 47 | 20240614 | 175800 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 48 | 20240614 | 175700 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 49 | 20240614 | 175600 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 50 | 20240614 | 175500 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 51 | 20240614 | 175400 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 52 | 20240614 | 175300 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 53 | 20240614 | 175200 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 54 | 20240614 | 175100 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 55 | 20240614 | 175000 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 56 | 20240614 | 174900 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 57 | 20240614 | 174800 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 58 | 20240614 | 174700 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 59 | 20240614 | 174600 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 60 | 20240614 | 174500 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 61 | 20240614 | 174400 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 62 | 20240614 | 174300 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 1901 |
| 63 | 20240614 | 174200 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 64 | 20240614 | 174100 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 65 | 20240614 | 174000 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 66 | 20240614 | 173900 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 67 | 20240614 | 173800 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 68 | 20240614 | 173700 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 69 | 20240614 | 173600 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 70 | 20240614 | 173500 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 71 | 20240614 | 173400 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 72 | 20240614 | 173300 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 73 | 20240614 | 173200 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 74 | 20240614 | 173100 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 75 | 20240614 | 173000 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 76 | 20240614 | 172900 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 77 | 20240614 | 172800 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 78 | 20240614 | 172700 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 79 | 20240614 | 172600 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 80 | 20240614 | 172500 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 81 | 20240614 | 172400 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 82 | 20240614 | 172300 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 83 | 20240614 | 172200 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 84 | 20240614 | 172100 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 85 | 20240614 | 172000 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 86 | 20240614 | 171900 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 87 | 20240614 | 171800 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 88 | 20240614 | 171700 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 89 | 20240614 | 171600 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 90 | 20240614 | 171500 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 91 | 20240614 | 171400 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 92 | 20240614 | 171300 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 1901 |
| 93 | 20240614 | 171200 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 94 | 20240614 | 171100 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 95 | 20240614 | 171000 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 96 | 20240614 | 170900 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 97 | 20240614 | 170800 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 98 | 20240614 | 170700 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 99 | 20240614 | 170600 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 100 | 20240614 | 170500 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 101 | 20240614 | 170400 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 102 | 20240614 | 170300 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 103 | 20240614 | 170200 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 104 | 20240614 | 170100 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 105 | 20240614 | 170000 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 106 | 20240614 | 165900 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 107 | 20240614 | 165800 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 108 | 20240614 | 165700 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 109 | 20240614 | 165600 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 110 | 20240614 | 165500 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 111 | 20240614 | 165400 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 112 | 20240614 | 165300 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 113 | 20240614 | 165200 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 114 | 20240614 | 165100 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 115 | 20240614 | 165000 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 116 | 20240614 | 164900 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 117 | 20240614 | 164800 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 118 | 20240614 | 164700 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 119 | 20240614 | 164600 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 120 | 20240614 | 164500 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 121 | 20240614 | 164400 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 122 | 20240614 | 164300 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 1901 |
| 123 | 20240614 | 164200 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 124 | 20240614 | 164100 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 125 | 20240614 | 164000 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 126 | 20240614 | 163900 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 127 | 20240614 | 163800 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 128 | 20240614 | 163700 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 129 | 20240614 | 163600 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 130 | 20240614 | 163500 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 131 | 20240614 | 163400 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 132 | 20240614 | 163300 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 133 | 20240614 | 163200 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 134 | 20240614 | 163100 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 135 | 20240614 | 163000 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 136 | 20240614 | 162900 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 137 | 20240614 | 162800 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 138 | 20240614 | 162700 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 139 | 20240614 | 162600 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 140 | 20240614 | 162500 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 141 | 20240614 | 162400 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 142 | 20240614 | 162300 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 143 | 20240614 | 162200 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 144 | 20240614 | 162100 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 145 | 20240614 | 162000 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 146 | 20240614 | 161900 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 147 | 20240614 | 161800 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 148 | 20240614 | 161700 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 149 | 20240614 | 161600 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 150 | 20240614 | 161500 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 151 | 20240614 | 161400 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 152 | 20240614 | 161300 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 1901 |
| 153 | 20240614 | 161200 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 154 | 20240614 | 161100 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 155 | 20240614 | 161000 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 156 | 20240614 | 160900 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 157 | 20240614 | 160800 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 158 | 20240614 | 160700 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 159 | 20240614 | 160600 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 160 | 20240614 | 160500 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 161 | 20240614 | 160400 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 162 | 20240614 | 160300 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 163 | 20240614 | 160200 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 164 | 20240614 | 160100 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 165 | 20240614 | 160000 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 166 | 20240614 | 155900 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 167 | 20240614 | 155800 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 168 | 20240614 | 155700 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 169 | 20240614 | 155600 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 170 | 20240614 | 155500 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 171 | 20240614 | 155400 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 172 | 20240614 | 155300 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 173 | 20240614 | 155200 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 174 | 20240614 | 155100 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 175 | 20240614 | 155000 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 176 | 20240614 | 154900 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 177 | 20240614 | 154800 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 178 | 20240614 | 154700 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 179 | 20240614 | 154600 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 180 | 20240614 | 154500 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 181 | 20240614 | 154400 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 182 | 20240614 | 154300 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 1901 |
| 183 | 20240614 | 154200 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 184 | 20240614 | 154100 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 185 | 20240614 | 154000 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 186 | 20240614 | 153900 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 187 | 20240614 | 153800 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 188 | 20240614 | 153700 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 189 | 20240614 | 153600 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 190 | 20240614 | 153500 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 191 | 20240614 | 153400 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 192 | 20240614 | 153300 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 193 | 20240614 | 153200 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 194 | 20240614 | 153100 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 0 |
| 195 | 20240614 | 153000 | 53454095150 | 49700 | 49700 | 49700 | 49700 | 1901 |
| 196 | 20240614 | 152900 | 53359615450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 197 | 20240614 | 152800 | 53359615450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 198 | 20240614 | 152700 | 53359615450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 199 | 20240614 | 152600 | 53359615450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 200 | 20240614 | 152500 | 53359615450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 201 | 20240614 | 152400 | 53359615450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 202 | 20240614 | 152300 | 53359615450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 203 | 20240614 | 152200 | 53359615450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 204 | 20240614 | 152100 | 53359615450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 205 | 20240614 | 152000 | 53359615450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 206 | 20240614 | 151900 | 53359615450 | 49700 | 49700 | 49700 | 49700 | 260 |
| 207 | 20240614 | 151800 | 53346693450 | 49700 | 49700 | 49700 | 49700 | 431 |
| 208 | 20240614 | 151700 | 53325272750 | 49700 | 49700 | 49700 | 49700 | 327 |
| 209 | 20240614 | 151600 | 53309020850 | 49700 | 49700 | 49700 | 49700 | 10 |
| 210 | 20240614 | 151500 | 53308523850 | 49700 | 49700 | 49700 | 49700 | 167 |
| 211 | 20240614 | 151400 | 53300223950 | 49700 | 49700 | 49700 | 49700 | 392 |
| 212 | 20240614 | 151300 | 53280741550 | 49700 | 49700 | 49700 | 49700 | 293 |
| 213 | 20240614 | 151200 | 53266179450 | 49700 | 49700 | 49700 | 49700 | 1041 |
| 214 | 20240614 | 151100 | 53214441750 | 49700 | 49700 | 49700 | 49700 | 349 |
| 215 | 20240614 | 151000 | 53197096450 | 49700 | 49700 | 49700 | 49700 | 1272 |
| 216 | 20240614 | 150900 | 53133878050 | 49700 | 49700 | 49700 | 49700 | 2110 |
| 217 | 20240614 | 150800 | 53029011050 | 49700 | 49550 | 49700 | 49500 | 46475 |
| 218 | 20240614 | 150700 | 50719800700 | 49550 | 49500 | 49600 | 49450 | 3774 |
| 219 | 20240614 | 150600 | 50532882050 | 49500 | 49500 | 49500 | 49450 | 3946 |
| 220 | 20240614 | 150500 | 50337601550 | 49450 | 49550 | 49550 | 49350 | 5459 |
| 221 | 20240614 | 150400 | 50067538650 | 49500 | 49500 | 49600 | 49450 | 7682 |
| 222 | 20240614 | 150300 | 49686997800 | 49500 | 48950 | 49500 | 48900 | 9739 |
| 223 | 20240614 | 150200 | 49207300800 | 48900 | 48800 | 49000 | 48600 | 5356 |
| 224 | 20240614 | 150100 | 48945701800 | 48800 | 48700 | 48800 | 48650 | 1604 |
| 225 | 20240614 | 150000 | 48867540550 | 48700 | 48500 | 48750 | 48400 | 1487 |
| 226 | 20240614 | 145900 | 48795284300 | 48400 | 48600 | 48600 | 48200 | 2294 |
| 227 | 20240614 | 145800 | 48684335700 | 48600 | 48700 | 48700 | 48600 | 1494 |
| 228 | 20240614 | 145700 | 48611667000 | 48700 | 48700 | 48750 | 48650 | 1260 |
| 229 | 20240614 | 145600 | 48550301400 | 48650 | 48850 | 48850 | 48650 | 1751 |
| 230 | 20240614 | 145500 | 48464957100 | 48850 | 48800 | 48850 | 48800 | 2065 |
| 231 | 20240614 | 145400 | 48364120100 | 48800 | 48600 | 48850 | 48550 | 3338 |
| 232 | 20240614 | 145300 | 48201405000 | 48550 | 48650 | 48650 | 48550 | 734 |
| 233 | 20240614 | 145200 | 48165749400 | 48650 | 48700 | 48700 | 48600 | 953 |
| 234 | 20240614 | 145100 | 48119382650 | 48700 | 48800 | 48900 | 48700 | 3783 |
| 235 | 20240614 | 145000 | 47934775550 | 48850 | 48650 | 48900 | 48600 | 2115 |
| 236 | 20240614 | 144900 | 47831683800 | 48600 | 48600 | 48750 | 48550 | 3057 |
| 237 | 20240614 | 144800 | 47683004700 | 48600 | 48050 | 48600 | 47900 | 2653 |
| 238 | 20240614 | 144700 | 47555382350 | 48000 | 48600 | 48650 | 48000 | 4193 |
| 239 | 20240614 | 144600 | 47352654400 | 48600 | 48850 | 48850 | 48600 | 1958 |
| 240 | 20240614 | 144500 | 47257308800 | 48850 | 48750 | 48850 | 48750 | 3118 |
| 241 | 20240614 | 144400 | 47105180050 | 48700 | 48650 | 48750 | 48600 | 621 |
| 242 | 20240614 | 144300 | 47074958050 | 48650 | 48900 | 48900 | 48600 | 3393 |
| 243 | 20240614 | 144200 | 46909669600 | 48850 | 48650 | 48900 | 48600 | 4637 |
| 244 | 20240614 | 144100 | 46683651300 | 48600 | 48700 | 48700 | 48500 | 2815 |
| 245 | 20240614 | 144000 | 46546791950 | 48700 | 48500 | 48750 | 48500 | 6612 |
| 246 | 20240614 | 143900 | 46225162450 | 48500 | 48450 | 48550 | 48400 | 1341 |
| 247 | 20240614 | 143800 | 46160149900 | 48400 | 48500 | 48550 | 48350 | 1721 |
| 248 | 20240614 | 143700 | 46076787050 | 48550 | 48150 | 48700 | 48100 | 6741 |
| 249 | 20240614 | 143600 | 45749709300 | 48150 | 48150 | 48350 | 47950 | 2861 |
| 250 | 20240614 | 143500 | 45611956850 | 48250 | 47500 | 48250 | 47500 | 1946 |
| 251 | 20240614 | 143400 | 45518692300 | 47550 | 47500 | 47900 | 47500 | 1926 |
| 252 | 20240614 | 143300 | 45426827250 | 47500 | 47600 | 47650 | 47450 | 1193 |
| 253 | 20240614 | 143200 | 45370128750 | 47700 | 47800 | 47800 | 47500 | 2436 |
| 254 | 20240614 | 143100 | 45254076550 | 47800 | 47850 | 47900 | 47750 | 2398 |
| 255 | 20240614 | 143000 | 45139379650 | 47800 | 48350 | 48350 | 47700 | 7089 |
| 256 | 20240614 | 142900 | 44799040100 | 48400 | 47550 | 48400 | 47500 | 6811 |
| 257 | 20240614 | 142800 | 44473098300 | 47550 | 47050 | 47800 | 47050 | 5989 |
| 258 | 20240614 | 142700 | 44189006650 | 47050 | 46650 | 47100 | 46650 | 4786 |
| 259 | 20240614 | 142600 | 43964750000 | 46600 | 46500 | 46650 | 46450 | 2047 |
| 260 | 20240614 | 142500 | 43869432250 | 46450 | 46450 | 46550 | 46400 | 1793 |
| 261 | 20240614 | 142400 | 43786081900 | 46450 | 46350 | 46450 | 46300 | 1507 |
| 262 | 20240614 | 142300 | 43716179050 | 46500 | 46250 | 46600 | 46250 | 4908 |
| 263 | 20240614 | 142200 | 43488302700 | 46200 | 46200 | 46250 | 46100 | 1331 |
| 264 | 20240614 | 142100 | 43426831950 | 46150 | 46300 | 46300 | 46050 | 1297 |
| 265 | 20240614 | 142000 | 43366910600 | 46300 | 45900 | 46300 | 45900 | 2392 |
| 266 | 20240614 | 141900 | 43256689500 | 45850 | 45750 | 46000 | 45750 | 2000 |
| 267 | 20240614 | 141800 | 43164972150 | 45800 | 45900 | 45950 | 45700 | 1049 |
| 268 | 20240614 | 141700 | 43116886350 | 45900 | 45800 | 46150 | 45750 | 3156 |
| 269 | 20240614 | 141600 | 42971892850 | 45750 | 45950 | 46000 | 45650 | 4338 |
| 270 | 20240614 | 141500 | 42773060750 | 45950 | 46300 | 46300 | 45900 | 3587 |
| 271 | 20240614 | 141400 | 42607734400 | 46300 | 46200 | 46450 | 46150 | 1600 |
| 272 | 20240614 | 141300 | 42533613950 | 46200 | 46450 | 46450 | 46200 | 1616 |
| 273 | 20240614 | 141200 | 42458803200 | 46450 | 46500 | 46550 | 46400 | 901 |
| 274 | 20240614 | 141100 | 42416908950 | 46500 | 46450 | 46500 | 46400 | 973 |
| 275 | 20240614 | 141000 | 42371708800 | 46550 | 46500 | 46650 | 46450 | 1544 |
| 276 | 20240614 | 140900 | 42299824700 | 46500 | 46300 | 46650 | 46300 | 1879 |
| 277 | 20240614 | 140800 | 42212359450 | 46300 | 46300 | 46400 | 46200 | 2857 |
| 278 | 20240614 | 140700 | 42080170750 | 46250 | 46300 | 46450 | 46250 | 1439 |
| 279 | 20240614 | 140600 | 42013542750 | 46350 | 46300 | 46550 | 46300 | 1084 |
| 280 | 20240614 | 140500 | 41963236850 | 46300 | 46350 | 46700 | 46300 | 5212 |
| 281 | 20240614 | 140400 | 41720772750 | 46350 | 46300 | 46400 | 46050 | 5791 |
| 282 | 20240614 | 140300 | 41453370650 | 46300 | 46450 | 46450 | 46100 | 5976 |
| 283 | 20240614 | 140200 | 41176889750 | 46450 | 46350 | 46900 | 46350 | 4222 |
| 284 | 20240614 | 140100 | 40980466550 | 46350 | 47500 | 47550 | 46350 | 7623 |
| 285 | 20240614 | 140000 | 40623430850 | 47500 | 47750 | 47800 | 47500 | 4987 |
| 286 | 20240614 | 135900 | 40385982050 | 47750 | 47700 | 47850 | 47700 | 831 |
| 287 | 20240614 | 135800 | 40346316300 | 47750 | 47700 | 47750 | 47700 | 830 |
| 288 | 20240614 | 135700 | 40306722950 | 47700 | 47900 | 47900 | 47700 | 544 |
| 289 | 20240614 | 135600 | 40280730000 | 47900 | 47850 | 48000 | 47800 | 900 |
| 290 | 20240614 | 135500 | 40237595050 | 47750 | 47700 | 47850 | 47700 | 992 |
| 291 | 20240614 | 135400 | 40190231850 | 47750 | 47900 | 48050 | 47750 | 2293 |
| 292 | 20240614 | 135300 | 40080306700 | 47900 | 48150 | 48150 | 47550 | 6352 |
| 293 | 20240614 | 135200 | 39776585650 | 48150 | 48350 | 48400 | 48150 | 1181 |
| 294 | 20240614 | 135100 | 39719576750 | 48400 | 48500 | 48550 | 48350 | 1234 |
| 295 | 20240614 | 135000 | 39659849650 | 48500 | 48600 | 48600 | 48350 | 1356 |
| 296 | 20240614 | 134900 | 39594114600 | 48600 | 48900 | 48900 | 48550 | 1210 |
| 297 | 20240614 | 134800 | 39535143500 | 48900 | 48900 | 48950 | 48900 | 567 |
| 298 | 20240614 | 134700 | 39507416950 | 48900 | 48850 | 48900 | 48800 | 728 |
| 299 | 20240614 | 134600 | 39471832850 | 48850 | 48800 | 48850 | 48750 | 687 |
| 300 | 20240614 | 134500 | 39438323800 | 48800 | 48750 | 49000 | 48750 | 1421 |
| 301 | 20240614 | 134400 | 39368862850 | 48750 | 48650 | 48750 | 48650 | 1134 |
| 302 | 20240614 | 134300 | 39313641500 | 48650 | 48250 | 48750 | 48200 | 2726 |
| 303 | 20240614 | 134200 | 39181478000 | 48200 | 48550 | 48550 | 48050 | 4890 |
| 304 | 20240614 | 134100 | 38945542050 | 48550 | 48850 | 48900 | 48550 | 2989 |
| 305 | 20240614 | 134000 | 38800065200 | 48850 | 49000 | 49050 | 48800 | 2866 |
| 306 | 20240614 | 133900 | 38659908100 | 49000 | 49050 | 49050 | 48950 | 1361 |
| 307 | 20240614 | 133800 | 38593227400 | 49050 | 49100 | 49100 | 49000 | 583 |
| 308 | 20240614 | 133700 | 38564622900 | 49050 | 49100 | 49150 | 49000 | 890 |
| 309 | 20240614 | 133600 | 38520912000 | 49100 | 49200 | 49250 | 49000 | 899 |
| 310 | 20240614 | 133500 | 38476762850 | 49200 | 49050 | 49200 | 48950 | 1327 |
| 311 | 20240614 | 133400 | 38411618700 | 49100 | 48950 | 49100 | 48800 | 2979 |
| 312 | 20240614 | 133300 | 38265833900 | 48950 | 49100 | 49150 | 48950 | 3785 |
| 313 | 20240614 | 133200 | 38080204200 | 49100 | 49200 | 49200 | 49100 | 2783 |
| 314 | 20240614 | 133100 | 37943395650 | 49200 | 49300 | 49350 | 49150 | 2163 |
| 315 | 20240614 | 133000 | 37836883150 | 49350 | 49350 | 49400 | 49300 | 5442 |
| 316 | 20240614 | 132900 | 37568305700 | 49350 | 49350 | 49350 | 49250 | 4949 |
| 317 | 20240614 | 132800 | 37324139400 | 49350 | 49150 | 49350 | 49100 | 6831 |
| 318 | 20240614 | 132700 | 36987823200 | 49100 | 48950 | 49150 | 48900 | 4330 |
| 319 | 20240614 | 132600 | 36775512450 | 48900 | 49000 | 49000 | 48700 | 4663 |
| 320 | 20240614 | 132500 | 36547549800 | 48950 | 48900 | 49000 | 48850 | 2965 |
| 321 | 20240614 | 132400 | 36402465450 | 48900 | 48550 | 48900 | 48550 | 3306 |
| 322 | 20240614 | 132300 | 36241428950 | 48550 | 48700 | 48800 | 48500 | 3432 |
| 323 | 20240614 | 132200 | 36074476050 | 48650 | 48550 | 48650 | 48250 | 2452 |
| 324 | 20240614 | 132100 | 35955693300 | 48400 | 48650 | 48650 | 48250 | 4192 |
| 325 | 20240614 | 132000 | 35752669600 | 48650 | 48800 | 48850 | 48350 | 5298 |
| 326 | 20240614 | 131900 | 35495108150 | 48800 | 49000 | 49100 | 48700 | 5244 |
| 327 | 20240614 | 131800 | 35238506250 | 49000 | 48700 | 49050 | 48600 | 6918 |
| 328 | 20240614 | 131700 | 34900058150 | 48650 | 48800 | 48800 | 48600 | 4347 |
| 329 | 20240614 | 131600 | 34688336250 | 48750 | 48900 | 48950 | 48750 | 4384 |
| 330 | 20240614 | 131500 | 34474236000 | 48900 | 48950 | 49000 | 48800 | 8458 |
| 331 | 20240614 | 131400 | 34060479650 | 48950 | 48650 | 48950 | 48650 | 8942 |
| 332 | 20240614 | 131300 | 33623648650 | 48600 | 48400 | 48600 | 48200 | 9597 |
| 333 | 20240614 | 131200 | 33159281500 | 48400 | 48100 | 48400 | 48050 | 5209 |
| 334 | 20240614 | 131100 | 32908071350 | 48100 | 47950 | 48150 | 47950 | 3584 |
| 335 | 20240614 | 131000 | 32735834450 | 47950 | 48150 | 48200 | 47850 | 5224 |
| 336 | 20240614 | 130900 | 32484759350 | 48150 | 47950 | 48300 | 47900 | 10573 |
| 337 | 20240614 | 130800 | 31976111700 | 47950 | 47950 | 48000 | 47600 | 9092 |
| 338 | 20240614 | 130700 | 31540634950 | 47950 | 47550 | 48000 | 47500 | 9999 |
| 339 | 20240614 | 130600 | 31062576300 | 47600 | 47000 | 47600 | 46950 | 8398 |
| 340 | 20240614 | 130500 | 30665029750 | 46900 | 47000 | 47050 | 46550 | 4606 |
| 341 | 20240614 | 130400 | 30449606750 | 47000 | 47200 | 47250 | 46850 | 3430 |
| 342 | 20240614 | 130300 | 30287984100 | 47200 | 46850 | 47200 | 46800 | 7544 |
| 343 | 20240614 | 130200 | 29933064100 | 46850 | 46800 | 46900 | 46700 | 1615 |
| 344 | 20240614 | 130100 | 29857502400 | 46800 | 46950 | 47050 | 46550 | 4753 |
| 345 | 20240614 | 130000 | 29635298550 | 46750 | 47100 | 47300 | 46700 | 7664 |
| 346 | 20240614 | 125900 | 29274782600 | 47150 | 47000 | 47150 | 46850 | 8270 |
| 347 | 20240614 | 125800 | 28885861000 | 47000 | 46250 | 47000 | 46250 | 10506 |
| 348 | 20240614 | 125700 | 28394788700 | 46200 | 46300 | 46400 | 46000 | 5154 |
| 349 | 20240614 | 125600 | 28156366700 | 46300 | 45900 | 46300 | 45900 | 5762 |
| 350 | 20240614 | 125500 | 27890487050 | 45900 | 45850 | 46050 | 45850 | 1111 |
| 351 | 20240614 | 125400 | 27839525300 | 45800 | 45850 | 46100 | 45650 | 1961 |
| 352 | 20240614 | 125300 | 27749561100 | 45900 | 45900 | 46000 | 45850 | 1997 |
| 353 | 20240614 | 125200 | 27657917950 | 45950 | 46150 | 46150 | 45700 | 2838 |
| 354 | 20240614 | 125100 | 27527534600 | 46150 | 46050 | 46150 | 45750 | 7034 |
| 355 | 20240614 | 125000 | 27203953050 | 46100 | 45900 | 46100 | 45850 | 3938 |
| 356 | 20240614 | 124900 | 27022871900 | 45950 | 45350 | 46100 | 45350 | 10154 |
| 357 | 20240614 | 124800 | 26557040650 | 45400 | 45450 | 45500 | 45200 | 1359 |
| 358 | 20240614 | 124700 | 26495445150 | 45450 | 45100 | 45600 | 45100 | 2815 |
| 359 | 20240614 | 124600 | 26367539800 | 45200 | 45100 | 45200 | 45000 | 1167 |
| 360 | 20240614 | 124500 | 26314893150 | 45100 | 44900 | 45100 | 44900 | 246 |
| 361 | 20240614 | 124400 | 26303837600 | 44900 | 44950 | 45000 | 44800 | 3961 |
| 362 | 20240614 | 124300 | 26126080150 | 44950 | 45100 | 45400 | 44900 | 1908 |
| 363 | 20240614 | 124200 | 26040058400 | 45100 | 45200 | 45300 | 45050 | 1190 |
| 364 | 20240614 | 124100 | 25986291400 | 45250 | 44900 | 45450 | 44850 | 3389 |
| 365 | 20240614 | 124000 | 25833020750 | 44900 | 44950 | 45200 | 44800 | 6439 |
| 366 | 20240614 | 123900 | 25543713050 | 44850 | 45650 | 45750 | 44850 | 10761 |
| 367 | 20240614 | 123800 | 25055855150 | 45700 | 45950 | 46000 | 45500 | 6026 |
| 368 | 20240614 | 123700 | 24779946150 | 45950 | 45700 | 46000 | 45600 | 14044 |
| 369 | 20240614 | 123600 | 24136073400 | 45700 | 45150 | 45700 | 45150 | 8523 |
| 370 | 20240614 | 123500 | 23749154650 | 45150 | 45350 | 45550 | 45050 | 6195 |
| 371 | 20240614 | 123400 | 23468211300 | 45400 | 45150 | 45400 | 44950 | 5393 |
| 372 | 20240614 | 123300 | 23224642950 | 45200 | 45050 | 45200 | 44750 | 5130 |
| 373 | 20240614 | 123200 | 22993842300 | 45050 | 44450 | 45150 | 44450 | 11029 |
| 374 | 20240614 | 123100 | 22498456500 | 44450 | 43900 | 44750 | 43800 | 6673 |
| 375 | 20240614 | 123000 | 22202834300 | 43900 | 43900 | 43950 | 43800 | 466 |
| 376 | 20240614 | 122900 | 22182396450 | 43950 | 43900 | 43950 | 43900 | 296 |
| 377 | 20240614 | 122800 | 22169394600 | 43900 | 43850 | 43900 | 43700 | 2499 |
| 378 | 20240614 | 122700 | 22060011600 | 43850 | 43950 | 43950 | 43850 | 598 |
| 379 | 20240614 | 122600 | 22033781200 | 43850 | 43850 | 44000 | 43800 | 1375 |
| 380 | 20240614 | 122500 | 21973454800 | 43850 | 44250 | 44350 | 43850 | 2166 |
| 381 | 20240614 | 122400 | 21877944600 | 44250 | 44300 | 44350 | 44200 | 1347 |
| 382 | 20240614 | 122300 | 21818298300 | 44300 | 44300 | 44500 | 44250 | 1575 |
| 383 | 20240614 | 122200 | 21748435800 | 44300 | 44150 | 44300 | 44150 | 331 |
| 384 | 20240614 | 122100 | 21733782150 | 44150 | 44300 | 44350 | 44150 | 1745 |
| 385 | 20240614 | 122000 | 21656515950 | 44250 | 44150 | 44350 | 44100 | 1131 |
| 386 | 20240614 | 121900 | 21606492300 | 44100 | 44150 | 44500 | 44100 | 3502 |
| 387 | 20240614 | 121800 | 21451547700 | 44150 | 43450 | 44200 | 43450 | 2958 |
| 388 | 20240614 | 121700 | 21321388600 | 43550 | 43600 | 43600 | 43450 | 207 |
| 389 | 20240614 | 121600 | 21312378100 | 43600 | 43650 | 43700 | 43450 | 334 |
| 390 | 20240614 | 121500 | 21297828250 | 43700 | 43600 | 43700 | 43600 | 179 |
| 391 | 20240614 | 121400 | 21290021950 | 43650 | 43750 | 43800 | 43650 | 435 |
| 392 | 20240614 | 121300 | 21271010800 | 43750 | 43500 | 43750 | 43450 | 248 |
| 393 | 20240614 | 121200 | 21260177700 | 43550 | 43400 | 43600 | 43350 | 451 |
| 394 | 20240614 | 121100 | 21240602900 | 43400 | 43400 | 43450 | 43400 | 242 |
| 395 | 20240614 | 121000 | 21230096450 | 43400 | 43400 | 43450 | 43350 | 291 |
| 396 | 20240614 | 120900 | 21217467750 | 43500 | 43550 | 43550 | 43500 | 1108 |
| 397 | 20240614 | 120800 | 21169267600 | 43550 | 43700 | 43700 | 43550 | 157 |
| 398 | 20240614 | 120700 | 21162416350 | 43700 | 43700 | 43700 | 43500 | 175 |
| 399 | 20240614 | 120600 | 21154782350 | 43750 | 43800 | 43800 | 43600 | 207 |
| 400 | 20240614 | 120500 | 21145750150 | 43800 | 43450 | 43800 | 43450 | 301 |
| 401 | 20240614 | 120400 | 21132660400 | 43450 | 43450 | 43500 | 43400 | 122 |
| 402 | 20240614 | 120300 | 21127359000 | 43450 | 43500 | 43500 | 43450 | 410 |
| 403 | 20240614 | 120200 | 21109537250 | 43500 | 43900 | 43900 | 43400 | 1250 |
| 404 | 20240614 | 120100 | 21054957850 | 43900 | 43600 | 44000 | 43600 | 840 |
| 405 | 20240614 | 120000 | 21018201600 | 43600 | 43500 | 43600 | 43500 | 208 |
| 406 | 20240614 | 115900 | 21009136000 | 43500 | 43600 | 43600 | 43500 | 49 |
| 407 | 20240614 | 115800 | 21007002300 | 43600 | 43450 | 43600 | 43400 | 531 |
| 408 | 20240614 | 115700 | 20983916350 | 43400 | 43450 | 43450 | 43350 | 446 |
| 409 | 20240614 | 115600 | 20964553850 | 43450 | 43350 | 43450 | 43350 | 413 |
| 410 | 20240614 | 115500 | 20946641300 | 43400 | 43400 | 43400 | 43350 | 567 |
| 411 | 20240614 | 115400 | 20922036250 | 43400 | 43400 | 43400 | 43350 | 1206 |
| 412 | 20240614 | 115300 | 20869725200 | 43400 | 43500 | 43500 | 43400 | 428 |
| 413 | 20240614 | 115200 | 20851131150 | 43500 | 43600 | 43600 | 43500 | 1085 |
| 414 | 20240614 | 115100 | 20803919400 | 43550 | 43500 | 43600 | 43500 | 902 |
| 415 | 20240614 | 115000 | 20764643200 | 43550 | 43600 | 43600 | 43500 | 915 |
| 416 | 20240614 | 114900 | 20724798100 | 43550 | 43700 | 43750 | 43550 | 1112 |
| 417 | 20240614 | 114800 | 20676311050 | 43700 | 43850 | 43950 | 43700 | 1027 |
| 418 | 20240614 | 114700 | 20631377100 | 44000 | 43800 | 44000 | 43750 | 743 |
| 419 | 20240614 | 114600 | 20598839250 | 43800 | 44050 | 44050 | 43800 | 1014 |
| 420 | 20240614 | 114500 | 20554326150 | 44050 | 44000 | 44150 | 44000 | 197 |
| 421 | 20240614 | 114400 | 20545650950 | 44000 | 44000 | 44000 | 43900 | 1036 |
| 422 | 20240614 | 114300 | 20500082100 | 43950 | 43800 | 43950 | 43700 | 928 |
| 423 | 20240614 | 114200 | 20459373700 | 43700 | 43850 | 43850 | 43700 | 403 |
| 424 | 20240614 | 114100 | 20441755350 | 43850 | 43800 | 43850 | 43750 | 688 |
| 425 | 20240614 | 114000 | 20411603050 | 43800 | 43850 | 43950 | 43750 | 318 |
| 426 | 20240614 | 113900 | 20397670350 | 43800 | 43750 | 43850 | 43750 | 445 |
| 427 | 20240614 | 113800 | 20378189500 | 43750 | 43900 | 43900 | 43700 | 940 |
| 428 | 20240614 | 113700 | 20336993900 | 43950 | 43950 | 44000 | 43950 | 42 |
| 429 | 20240614 | 113600 | 20335147450 | 44000 | 43900 | 44000 | 43900 | 617 |
| 430 | 20240614 | 113500 | 20308008750 | 43900 | 44000 | 44000 | 43900 | 168 |
| 431 | 20240614 | 113400 | 20300632550 | 43850 | 44000 | 44000 | 43850 | 396 |
| 432 | 20240614 | 113300 | 20283214750 | 44050 | 44000 | 44150 | 43850 | 907 |
| 433 | 20240614 | 113200 | 20243325550 | 43950 | 43900 | 44000 | 43900 | 123 |
| 434 | 20240614 | 113100 | 20237916750 | 43850 | 43900 | 43900 | 43800 | 836 |
| 435 | 20240614 | 113000 | 20201273050 | 43900 | 44000 | 44050 | 43900 | 100 |
| 436 | 20240614 | 112900 | 20196875450 | 43900 | 43800 | 44000 | 43750 | 87 |
| 437 | 20240614 | 112800 | 20193060550 | 43800 | 44050 | 44100 | 43750 | 1052 |
| 438 | 20240614 | 112700 | 20146859200 | 44100 | 44100 | 44150 | 44050 | 515 |
| 439 | 20240614 | 112600 | 20124152500 | 44300 | 44150 | 44300 | 44050 | 305 |
| 440 | 20240614 | 112500 | 20110696050 | 44150 | 44050 | 44150 | 44050 | 593 |
| 441 | 20240614 | 112400 | 20084564600 | 44100 | 44550 | 44550 | 44000 | 1456 |
| 442 | 20240614 | 112300 | 20020146800 | 44550 | 44100 | 44650 | 44100 | 1383 |
| 443 | 20240614 | 112200 | 19958868200 | 44100 | 44400 | 44450 | 44100 | 1168 |
| 444 | 20240614 | 112100 | 19907240050 | 44400 | 44300 | 44450 | 44200 | 1184 |
| 445 | 20240614 | 112000 | 19854793950 | 44350 | 43800 | 44350 | 43700 | 2072 |
| 446 | 20240614 | 111900 | 19763436650 | 43800 | 43950 | 44000 | 43800 | 313 |
| 447 | 20240614 | 111800 | 19749690700 | 44000 | 43650 | 44000 | 43450 | 2373 |
| 448 | 20240614 | 111700 | 19646221250 | 43650 | 43900 | 43900 | 43650 | 1382 |
| 449 | 20240614 | 111600 | 19585809200 | 43900 | 43900 | 43900 | 43800 | 595 |
| 450 | 20240614 | 111500 | 19559706650 | 43900 | 43900 | 44000 | 43850 | 990 |
| 451 | 20240614 | 111400 | 19516256150 | 43900 | 43950 | 43950 | 43850 | 430 |
| 452 | 20240614 | 111300 | 19497378700 | 44000 | 44050 | 44350 | 43950 | 1111 |
| 453 | 20240614 | 111200 | 19448420650 | 44050 | 44150 | 44200 | 44000 | 599 |
| 454 | 20240614 | 111100 | 19421999000 | 44250 | 44000 | 44250 | 44000 | 939 |
| 455 | 20240614 | 111000 | 19380576450 | 44050 | 43900 | 44100 | 43900 | 1262 |
| 456 | 20240614 | 110900 | 19325044750 | 43900 | 43500 | 44000 | 43500 | 3630 |
| 457 | 20240614 | 110800 | 19166410000 | 43600 | 44050 | 44050 | 43500 | 4815 |
| 458 | 20240614 | 110700 | 18955774750 | 44050 | 44200 | 44400 | 43950 | 3014 |
| 459 | 20240614 | 110600 | 18822728900 | 44200 | 44050 | 44250 | 44000 | 1686 |
| 460 | 20240614 | 110500 | 18748350950 | 44050 | 43750 | 44150 | 43750 | 1778 |
| 461 | 20240614 | 110400 | 18670235550 | 43850 | 44650 | 44650 | 43750 | 7992 |
| 462 | 20240614 | 110300 | 18317279900 | 44700 | 45250 | 45300 | 44700 | 4656 |
| 463 | 20240614 | 110200 | 18107747500 | 45150 | 45200 | 45350 | 44950 | 1673 |
| 464 | 20240614 | 110100 | 18032189000 | 45200 | 44850 | 45450 | 44750 | 4619 |
| 465 | 20240614 | 110000 | 17823547050 | 44850 | 44900 | 44900 | 44800 | 975 |
| 466 | 20240614 | 105900 | 17779815150 | 44850 | 45000 | 45000 | 44850 | 846 |
| 467 | 20240614 | 105800 | 17741780800 | 45000 | 44800 | 45000 | 44750 | 1098 |
| 468 | 20240614 | 105700 | 17692575000 | 44800 | 45100 | 45100 | 44650 | 3114 |
| 469 | 20240614 | 105600 | 17552897450 | 45100 | 44700 | 45500 | 44600 | 3501 |
| 470 | 20240614 | 105500 | 17395458950 | 44750 | 45450 | 45450 | 44700 | 3556 |
| 471 | 20240614 | 105400 | 17235232550 | 45300 | 45550 | 45950 | 45300 | 1684 |
| 472 | 20240614 | 105300 | 17158439650 | 45450 | 45950 | 45950 | 45400 | 3560 |
| 473 | 20240614 | 105200 | 16995511050 | 45950 | 45550 | 46000 | 45400 | 5448 |
| 474 | 20240614 | 105100 | 16746504100 | 45400 | 45400 | 45600 | 45300 | 3038 |
| 475 | 20240614 | 105000 | 16608285200 | 45300 | 45200 | 45400 | 45000 | 3569 |
| 476 | 20240614 | 104900 | 16447177400 | 45150 | 45150 | 45200 | 45000 | 556 |
| 477 | 20240614 | 104800 | 16422088150 | 45150 | 45050 | 45200 | 45050 | 761 |
| 478 | 20240614 | 104700 | 16387765800 | 45100 | 45200 | 45250 | 45050 | 1144 |
| 479 | 20240614 | 104600 | 16336128550 | 45150 | 45150 | 45250 | 45050 | 825 |
| 480 | 20240614 | 104500 | 16298872550 | 45150 | 45100 | 45200 | 44900 | 1081 |
| 481 | 20240614 | 104400 | 16250200550 | 45000 | 45300 | 45350 | 44900 | 3981 |
| 482 | 20240614 | 104300 | 16070959450 | 45250 | 45300 | 45300 | 45000 | 1460 |
| 483 | 20240614 | 104200 | 16004978300 | 45250 | 45300 | 45400 | 45000 | 1957 |
| 484 | 20240614 | 104100 | 15916525100 | 45350 | 45650 | 45650 | 45300 | 1805 |
| 485 | 20240614 | 104000 | 15834483800 | 45300 | 45050 | 45900 | 45000 | 3762 |
| 486 | 20240614 | 103900 | 15663969850 | 45050 | 45200 | 45450 | 44900 | 5159 |
| 487 | 20240614 | 103800 | 15431078000 | 45200 | 46150 | 46150 | 45200 | 4088 |
| 488 | 20240614 | 103700 | 15244090350 | 46150 | 45900 | 46200 | 45800 | 3826 |
| 489 | 20240614 | 103600 | 15067801000 | 45950 | 45650 | 46250 | 45600 | 4654 |
| 490 | 20240614 | 103500 | 14853973750 | 45600 | 45050 | 45950 | 45050 | 6934 |
| 491 | 20240614 | 103400 | 14537673950 | 45000 | 44750 | 45300 | 44700 | 5866 |
| 492 | 20240614 | 103300 | 14273553700 | 44750 | 45150 | 45200 | 44550 | 7662 |
| 493 | 20240614 | 103200 | 13929182400 | 45150 | 46150 | 46150 | 44700 | 12555 |
| 494 | 20240614 | 103100 | 13360727200 | 46150 | 46850 | 46900 | 46100 | 7216 |
| 495 | 20240614 | 103000 | 13025355000 | 46850 | 46550 | 47200 | 46400 | 8057 |
| 496 | 20240614 | 102900 | 12647847350 | 46450 | 47600 | 47600 | 46450 | 13664 |
| 497 | 20240614 | 102800 | 12006149500 | 47600 | 48000 | 48000 | 47600 | 8726 |
| 498 | 20240614 | 102700 | 11587774400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 499 | 20240614 | 102600 | 11587774400 | 47800 | 47200 | 47800 | 47200 | 15848 |
| 500 | 20240614 | 102500 | 10833823300 | 47200 | 45900 | 47250 | 45650 | 31972 |
| 501 | 20240614 | 102400 | 9346550350 | 45950 | 44500 | 46050 | 44450 | 30358 |
| 502 | 20240614 | 102300 | 7967567900 | 44500 | 44100 | 44600 | 43750 | 20259 |
| 503 | 20240614 | 102200 | 7071648000 | 44050 | 44150 | 44500 | 43950 | 11129 |
| 504 | 20240614 | 102100 | 6579848500 | 44150 | 43850 | 44700 | 43600 | 23904 |
| 505 | 20240614 | 102000 | 5523342150 | 43850 | 43500 | 43950 | 43250 | 15789 |
| 506 | 20240614 | 101900 | 4835364700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 507 | 20240614 | 101800 | 4835364700 | 42050 | 41250 | 42050 | 41000 | 7142 |
| 508 | 20240614 | 101700 | 4537049700 | 41250 | 40800 | 41250 | 40800 | 1408 |
| 509 | 20240614 | 101600 | 4479365850 | 40750 | 41100 | 41300 | 40700 | 3263 |
| 510 | 20240614 | 101500 | 4345773650 | 41100 | 41050 | 41500 | 41000 | 3511 |
| 511 | 20240614 | 101400 | 4201003850 | 41100 | 41200 | 41350 | 41000 | 3793 |
| 512 | 20240614 | 101300 | 4044677750 | 41200 | 40500 | 41500 | 40500 | 6399 |
| 513 | 20240614 | 101200 | 3782317250 | 40500 | 40750 | 40800 | 40450 | 1889 |
| 514 | 20240614 | 101100 | 3705765800 | 40750 | 41050 | 41300 | 40700 | 8290 |
| 515 | 20240614 | 101000 | 3366416450 | 41050 | 40350 | 41100 | 40150 | 8218 |
| 516 | 20240614 | 100900 | 3031952950 | 40350 | 40000 | 40750 | 40000 | 4016 |
| 517 | 20240614 | 100800 | 2869746050 | 39950 | 39750 | 40200 | 39750 | 3697 |
| 518 | 20240614 | 100700 | 2721699100 | 39850 | 39350 | 39850 | 39350 | 377 |
| 519 | 20240614 | 100600 | 2706795800 | 39400 | 39450 | 39450 | 39350 | 838 |
| 520 | 20240614 | 100500 | 2673810700 | 39400 | 39550 | 39550 | 39400 | 403 |
| 521 | 20240614 | 100400 | 2657921650 | 39500 | 39400 | 39550 | 39400 | 428 |
| 522 | 20240614 | 100300 | 2641028050 | 39400 | 39500 | 39700 | 39350 | 1401 |
| 523 | 20240614 | 100200 | 2585762350 | 39500 | 39700 | 39700 | 39400 | 2631 |
| 524 | 20240614 | 100100 | 2481691150 | 39850 | 39850 | 40400 | 39650 | 2556 |
| 525 | 20240614 | 100000 | 2379703300 | 40100 | 39450 | 40150 | 39450 | 2171 |
| 526 | 20240614 | 095900 | 2293357050 | 39450 | 39750 | 39850 | 39450 | 1088 |
| 527 | 20240614 | 095800 | 2250171250 | 39750 | 39850 | 40700 | 39450 | 3993 |
| 528 | 20240614 | 095700 | 2090450850 | 39850 | 39200 | 40700 | 39000 | 3546 |
| 529 | 20240614 | 095600 | 1949952550 | 39200 | 39700 | 39750 | 39200 | 4113 |
| 530 | 20240614 | 095500 | 1787948100 | 39600 | 40100 | 41850 | 39450 | 10814 |
| 531 | 20240614 | 095400 | 1350489350 | 39950 | 39450 | 41600 | 39050 | 9051 |
| 532 | 20240614 | 095300 | 983784150 | 39750 | 39900 | 40650 | 39150 | 8458 |
| 533 | 20240614 | 095200 | 644859250 | 39650 | 39650 | 40000 | 39050 | 3647 |
| 534 | 20240614 | 095100 | 500466250 | 40000 | 38900 | 40000 | 38800 | 2783 |
| 535 | 20240614 | 095000 | 390144600 | 38950 | 39400 | 39500 | 38950 | 937 |
| 536 | 20240614 | 094900 | 353467250 | 39400 | 39350 | 39600 | 39300 | 944 |
| 537 | 20240614 | 094800 | 316310850 | 39350 | 39050 | 39700 | 39050 | 2126 |
| 538 | 20240614 | 094700 | 232381550 | 39050 | 39100 | 39100 | 39050 | 15 |
| 539 | 20240614 | 094600 | 231795100 | 39150 | 39200 | 39200 | 39100 | 19 |
| 540 | 20240614 | 094500 | 231051650 | 39150 | 39200 | 39200 | 39150 | 6 |
| 541 | 20240614 | 094400 | 230816550 | 39200 | 39350 | 39400 | 39200 | 237 |
| 542 | 20240614 | 094300 | 221519700 | 39300 | 39150 | 39300 | 39150 | 195 |
| 543 | 20240614 | 094200 | 213861600 | 39100 | 39000 | 39100 | 39000 | 186 |
| 544 | 20240614 | 094100 | 206590150 | 38950 | 39050 | 39050 | 38950 | 421 |
| 545 | 20240614 | 094000 | 190170850 | 39100 | 39150 | 39150 | 39100 | 235 |
| 546 | 20240614 | 093900 | 180979050 | 39200 | 38800 | 39250 | 38800 | 3066 |
| 547 | 20240614 | 093800 | 61337150 | 38800 | 38800 | 38800 | 38800 | 13 |
| 548 | 20240614 | 093700 | 60832750 | 38850 | 38800 | 38850 | 38800 | 583 |
| 549 | 20240614 | 093600 | 38212200 | 38800 | 38850 | 38850 | 38800 | 11 |
| 550 | 20240614 | 093500 | 37785350 | 38850 | 38800 | 38850 | 38800 | 22 |
| 551 | 20240614 | 093400 | 36931700 | 38800 | 38800 | 38800 | 38800 | 9 |
| 552 | 20240614 | 093300 | 36582500 | 38850 | 38800 | 38850 | 38800 | 78 |
| 553 | 20240614 | 093200 | 33555950 | 38850 | 38600 | 38850 | 38600 | 288 |
| 554 | 20240614 | 093100 | 22404350 | 38600 | 38550 | 38600 | 38550 | 104 |
| 555 | 20240614 | 093000 | 18391850 | 38500 | 38500 | 38500 | 38500 | 0 |
| 556 | 20240614 | 092900 | 18391850 | 38500 | 38500 | 38500 | 38500 | 9 |
| 557 | 20240614 | 092800 | 18045350 | 38450 | 38450 | 38450 | 38450 | 0 |
| 558 | 20240614 | 092700 | 18045350 | 38450 | 38450 | 38450 | 38450 | 0 |
| 559 | 20240614 | 092600 | 18045350 | 38450 | 38450 | 38450 | 38450 | 0 |
| 560 | 20240614 | 092500 | 18045350 | 38450 | 38500 | 38500 | 38450 | 13 |
| 561 | 20240614 | 092400 | 17545450 | 38550 | 38550 | 38550 | 38550 | 1 |
| 562 | 20240614 | 092300 | 17506900 | 38500 | 38550 | 38550 | 38500 | 71 |
| 563 | 20240614 | 092200 | 14770100 | 38550 | 38550 | 38550 | 38550 | 68 |
| 564 | 20240614 | 092100 | 12148700 | 38550 | 38550 | 38550 | 38550 | 4 |
| 565 | 20240614 | 092000 | 11994500 | 38500 | 38500 | 38600 | 38500 | 75 |
| 566 | 20240614 | 091900 | 9102000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 567 | 20240614 | 091800 | 9102000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 568 | 20240614 | 091700 | 9102000 | 38600 | 38550 | 38600 | 38550 | 15 |
| 569 | 20240614 | 091600 | 8523400 | 38600 | 38600 | 38600 | 38600 | 0 |
| 570 | 20240614 | 091500 | 8523400 | 38600 | 38550 | 38600 | 38550 | 2 |
| 571 | 20240614 | 091400 | 8446250 | 38550 | 38450 | 38600 | 38450 | 37 |
| 572 | 20240614 | 091300 | 7020550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 573 | 20240614 | 091200 | 7020550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 574 | 20240614 | 091100 | 7020550 | 38550 | 38550 | 38550 | 38550 | 25 |
| 575 | 20240614 | 091000 | 6056800 | 38550 | 38250 | 38550 | 38250 | 86 |
| 576 | 20240614 | 090900 | 2762000 | 38300 | 38300 | 38300 | 38300 | 2 |
| 577 | 20240614 | 090800 | 2685400 | 38300 | 38350 | 38350 | 38300 | 20 |
| 578 | 20240614 | 090700 | 1918700 | 38350 | 38350 | 38350 | 38350 | 1 |
| 579 | 20240614 | 090600 | 1880350 | 38600 | 38600 | 38600 | 38600 | 1 |
| 580 | 20240614 | 090500 | 1841750 | 38650 | 38650 | 38650 | 38650 | 0 |
| 581 | 20240614 | 090400 | 1841750 | 38650 | 38250 | 38650 | 38250 | 20 |
| 582 | 20240614 | 090300 | 1071000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 583 | 20240614 | 090200 | 1071000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 584 | 20240614 | 090100 | 1071000 | 38250 | 38250 | 38250 | 38250 | 27 |
| 585 | 20240614 | 090000 | 38250 | 38250 | 38250 | 38250 | 38250 | 1 |