32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 185300 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 12121 |
| 3 | 20240614 | 185200 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 4 | 20240614 | 185100 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 5 | 20240614 | 185000 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 6 | 20240614 | 184900 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 7 | 20240614 | 184800 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 8 | 20240614 | 184700 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 9 | 20240614 | 184600 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 10 | 20240614 | 184500 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 11 | 20240614 | 184400 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 12 | 20240614 | 184300 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 13 | 20240614 | 184200 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 14 | 20240614 | 184100 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 15 | 20240614 | 184000 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 16 | 20240614 | 183900 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 17 | 20240614 | 183800 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 18 | 20240614 | 183700 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 19 | 20240614 | 183600 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 20 | 20240614 | 183500 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 21 | 20240614 | 183400 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 22 | 20240614 | 183300 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 23 | 20240614 | 183200 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 24 | 20240614 | 183100 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 25 | 20240614 | 183000 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 26 | 20240614 | 182900 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 27 | 20240614 | 182800 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 28 | 20240614 | 182700 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 29 | 20240614 | 182600 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 30 | 20240614 | 182500 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 31 | 20240614 | 182400 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 32 | 20240614 | 182300 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 12121 |
| 33 | 20240614 | 182200 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 34 | 20240614 | 182100 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 35 | 20240614 | 182000 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 36 | 20240614 | 181900 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 37 | 20240614 | 181800 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 38 | 20240614 | 181700 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 39 | 20240614 | 181600 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 40 | 20240614 | 181500 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 41 | 20240614 | 181400 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 42 | 20240614 | 181300 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 43 | 20240614 | 181200 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 44 | 20240614 | 181100 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 45 | 20240614 | 181000 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 46 | 20240614 | 180900 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 47 | 20240614 | 180800 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 48 | 20240614 | 180700 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 49 | 20240614 | 180600 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 50 | 20240614 | 180500 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 51 | 20240614 | 180400 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 52 | 20240614 | 180300 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 53 | 20240614 | 180200 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 54 | 20240614 | 180100 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 55 | 20240614 | 180000 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 56 | 20240614 | 175900 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 57 | 20240614 | 175800 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 58 | 20240614 | 175700 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 59 | 20240614 | 175600 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 60 | 20240614 | 175500 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 61 | 20240614 | 175400 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 62 | 20240614 | 175300 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 12121 |
| 63 | 20240614 | 175200 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 64 | 20240614 | 175100 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 65 | 20240614 | 175000 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 66 | 20240614 | 174900 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 67 | 20240614 | 174800 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 68 | 20240614 | 174700 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 69 | 20240614 | 174600 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 70 | 20240614 | 174500 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 71 | 20240614 | 174400 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 72 | 20240614 | 174300 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 73 | 20240614 | 174200 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 74 | 20240614 | 174100 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 75 | 20240614 | 174000 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 76 | 20240614 | 173900 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 77 | 20240614 | 173800 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 78 | 20240614 | 173700 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 79 | 20240614 | 173600 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 80 | 20240614 | 173500 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 81 | 20240614 | 173400 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 82 | 20240614 | 173300 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 83 | 20240614 | 173200 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 84 | 20240614 | 173100 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 85 | 20240614 | 173000 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 86 | 20240614 | 172900 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 87 | 20240614 | 172800 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 88 | 20240614 | 172700 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 89 | 20240614 | 172600 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 90 | 20240614 | 172500 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 91 | 20240614 | 172400 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 92 | 20240614 | 172300 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 12121 |
| 93 | 20240614 | 172200 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 94 | 20240614 | 172100 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 95 | 20240614 | 172000 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 96 | 20240614 | 171900 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 97 | 20240614 | 171800 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 98 | 20240614 | 171700 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 99 | 20240614 | 171600 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 100 | 20240614 | 171500 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 101 | 20240614 | 171400 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 102 | 20240614 | 171300 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 103 | 20240614 | 171200 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 104 | 20240614 | 171100 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 105 | 20240614 | 171000 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 106 | 20240614 | 170900 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 107 | 20240614 | 170800 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 108 | 20240614 | 170700 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 109 | 20240614 | 170600 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 110 | 20240614 | 170500 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 111 | 20240614 | 170400 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 112 | 20240614 | 170300 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 113 | 20240614 | 170200 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 114 | 20240614 | 170100 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 115 | 20240614 | 170000 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 116 | 20240614 | 165900 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 117 | 20240614 | 165800 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 118 | 20240614 | 165700 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 119 | 20240614 | 165600 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 120 | 20240614 | 165500 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 121 | 20240614 | 165400 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 122 | 20240614 | 165300 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 12121 |
| 123 | 20240614 | 165200 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 124 | 20240614 | 165100 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 125 | 20240614 | 165000 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 126 | 20240614 | 164900 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 127 | 20240614 | 164800 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 128 | 20240614 | 164700 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 129 | 20240614 | 164600 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 130 | 20240614 | 164500 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 131 | 20240614 | 164400 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 132 | 20240614 | 164300 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 133 | 20240614 | 164200 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 134 | 20240614 | 164100 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 135 | 20240614 | 164000 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 136 | 20240614 | 163900 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 137 | 20240614 | 163800 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 138 | 20240614 | 163700 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 139 | 20240614 | 163600 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 140 | 20240614 | 163500 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 141 | 20240614 | 163400 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 142 | 20240614 | 163300 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 143 | 20240614 | 163200 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 144 | 20240614 | 163100 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 145 | 20240614 | 163000 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 146 | 20240614 | 162900 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 147 | 20240614 | 162800 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 148 | 20240614 | 162700 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 149 | 20240614 | 162600 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 150 | 20240614 | 162500 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 151 | 20240614 | 162400 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 152 | 20240614 | 162300 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 12121 |
| 153 | 20240614 | 162200 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 154 | 20240614 | 162100 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 155 | 20240614 | 162000 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 156 | 20240614 | 161900 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 157 | 20240614 | 161800 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 158 | 20240614 | 161700 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 159 | 20240614 | 161600 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 160 | 20240614 | 161500 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 161 | 20240614 | 161400 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 162 | 20240614 | 161300 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 163 | 20240614 | 161200 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 164 | 20240614 | 161100 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 165 | 20240614 | 161000 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 166 | 20240614 | 160900 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 167 | 20240614 | 160800 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 168 | 20240614 | 160700 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 169 | 20240614 | 160600 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 170 | 20240614 | 160500 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 171 | 20240614 | 160400 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 172 | 20240614 | 160300 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 173 | 20240614 | 160200 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 174 | 20240614 | 160100 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 175 | 20240614 | 160000 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 176 | 20240614 | 155900 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 177 | 20240614 | 155800 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 178 | 20240614 | 155700 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 179 | 20240614 | 155600 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 180 | 20240614 | 155500 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 181 | 20240614 | 155400 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 182 | 20240614 | 155300 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 12121 |
| 183 | 20240614 | 155200 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 184 | 20240614 | 155100 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 185 | 20240614 | 155000 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 186 | 20240614 | 154900 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 187 | 20240614 | 154800 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 188 | 20240614 | 154700 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 189 | 20240614 | 154600 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 190 | 20240614 | 154500 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 191 | 20240614 | 154400 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 192 | 20240614 | 154300 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 193 | 20240614 | 154200 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 194 | 20240614 | 154100 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 195 | 20240614 | 154000 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 196 | 20240614 | 153900 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 197 | 20240614 | 153800 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 198 | 20240614 | 153700 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 199 | 20240614 | 153600 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 200 | 20240614 | 153500 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 201 | 20240614 | 153400 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 202 | 20240614 | 153300 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 203 | 20240614 | 153200 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 204 | 20240614 | 153100 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 205 | 20240614 | 153000 | 8750644100 | 44150 | 44150 | 44150 | 44150 | 12121 |
| 206 | 20240614 | 152900 | 8215501950 | 43950 | 43950 | 43950 | 43950 | 0 |
| 207 | 20240614 | 152800 | 8215501950 | 43950 | 43950 | 43950 | 43950 | 0 |
| 208 | 20240614 | 152700 | 8215501950 | 43950 | 43950 | 43950 | 43950 | 0 |
| 209 | 20240614 | 152600 | 8215501950 | 43950 | 43950 | 43950 | 43950 | 0 |
| 210 | 20240614 | 152500 | 8215501950 | 43950 | 43950 | 43950 | 43950 | 0 |
| 211 | 20240614 | 152400 | 8215501950 | 43950 | 43950 | 43950 | 43950 | 0 |
| 212 | 20240614 | 152300 | 8215501950 | 43950 | 43950 | 43950 | 43950 | 0 |
| 213 | 20240614 | 152200 | 8215501950 | 43950 | 43950 | 43950 | 43950 | 0 |
| 214 | 20240614 | 152100 | 8215501950 | 43950 | 43950 | 43950 | 43950 | 0 |
| 215 | 20240614 | 152000 | 8215501950 | 43950 | 43950 | 43950 | 43950 | 0 |
| 216 | 20240614 | 151900 | 8215501950 | 43950 | 43950 | 43950 | 43900 | 150 |
| 217 | 20240614 | 151800 | 8208909550 | 43900 | 43900 | 44150 | 43900 | 379 |
| 218 | 20240614 | 151700 | 8192223400 | 44150 | 44150 | 44150 | 43950 | 804 |
| 219 | 20240614 | 151600 | 8156750200 | 44150 | 44200 | 44200 | 44100 | 4841 |
| 220 | 20240614 | 151500 | 7942824250 | 44200 | 44100 | 44200 | 44100 | 3220 |
| 221 | 20240614 | 151400 | 7800612650 | 44150 | 44050 | 44150 | 44050 | 2628 |
| 222 | 20240614 | 151300 | 7684669750 | 44100 | 43900 | 44100 | 43700 | 2048 |
| 223 | 20240614 | 151200 | 7594487750 | 43900 | 43850 | 44050 | 43600 | 8314 |
| 224 | 20240614 | 151100 | 7229165900 | 43800 | 43800 | 43850 | 43600 | 3161 |
| 225 | 20240614 | 151000 | 7090666450 | 43800 | 43750 | 43850 | 43600 | 3789 |
| 226 | 20240614 | 150900 | 6924956700 | 43750 | 43750 | 43750 | 43700 | 115 |
| 227 | 20240614 | 150800 | 6919928650 | 43650 | 43750 | 43750 | 43650 | 890 |
| 228 | 20240614 | 150700 | 6881038600 | 43700 | 43750 | 43750 | 43700 | 96 |
| 229 | 20240614 | 150600 | 6876841350 | 43700 | 43750 | 43800 | 43700 | 517 |
| 230 | 20240614 | 150500 | 6854228800 | 43750 | 43800 | 43800 | 43700 | 97 |
| 231 | 20240614 | 150400 | 6849983550 | 43700 | 43750 | 43800 | 43700 | 264 |
| 232 | 20240614 | 150300 | 6838434600 | 43700 | 43750 | 43750 | 43650 | 918 |
| 233 | 20240614 | 150200 | 6798322450 | 43700 | 43800 | 43800 | 43650 | 158 |
| 234 | 20240614 | 150100 | 6791407750 | 43650 | 43750 | 43800 | 43650 | 1238 |
| 235 | 20240614 | 150000 | 6737302250 | 43750 | 43700 | 43750 | 43700 | 402 |
| 236 | 20240614 | 145900 | 6719726050 | 43700 | 43700 | 43750 | 43650 | 142 |
| 237 | 20240614 | 145800 | 6713521800 | 43700 | 43650 | 43700 | 43650 | 182 |
| 238 | 20240614 | 145700 | 6705571450 | 43650 | 43700 | 43700 | 43550 | 113 |
| 239 | 20240614 | 145600 | 6700640200 | 43550 | 43750 | 43750 | 43550 | 592 |
| 240 | 20240614 | 145500 | 6674775950 | 43700 | 43750 | 43750 | 43700 | 152 |
| 241 | 20240614 | 145400 | 6668129300 | 43700 | 43700 | 43750 | 43650 | 183 |
| 242 | 20240614 | 145300 | 6660129650 | 43650 | 43700 | 43700 | 43650 | 152 |
| 243 | 20240614 | 145200 | 6653489500 | 43700 | 43650 | 43700 | 43650 | 305 |
| 244 | 20240614 | 145100 | 6640170950 | 43650 | 43650 | 43700 | 43550 | 433 |
| 245 | 20240614 | 145000 | 6621291500 | 43650 | 43650 | 43700 | 43650 | 151 |
| 246 | 20240614 | 144900 | 6614695550 | 43700 | 43700 | 43700 | 43650 | 181 |
| 247 | 20240614 | 144800 | 6606789000 | 43700 | 43700 | 43700 | 43650 | 491 |
| 248 | 20240614 | 144700 | 6585345000 | 43700 | 43750 | 43750 | 43700 | 97 |
| 249 | 20240614 | 144600 | 6581103800 | 43750 | 43800 | 43800 | 43700 | 290 |
| 250 | 20240614 | 144500 | 6568412650 | 43800 | 43850 | 43850 | 43650 | 175 |
| 251 | 20240614 | 144400 | 6560750450 | 43800 | 43700 | 43850 | 43650 | 248 |
| 252 | 20240614 | 144300 | 6549886300 | 43850 | 43850 | 43850 | 43650 | 631 |
| 253 | 20240614 | 144200 | 6522244350 | 43850 | 43800 | 43850 | 43800 | 193 |
| 254 | 20240614 | 144100 | 6513782750 | 43800 | 43850 | 43850 | 43800 | 165 |
| 255 | 20240614 | 144000 | 6506549000 | 43850 | 43850 | 43950 | 43800 | 739 |
| 256 | 20240614 | 143900 | 6474121500 | 43850 | 43850 | 43850 | 43800 | 87 |
| 257 | 20240614 | 143800 | 6470308250 | 43800 | 43850 | 43850 | 43800 | 300 |
| 258 | 20240614 | 143700 | 6457163000 | 43800 | 43650 | 43850 | 43650 | 153 |
| 259 | 20240614 | 143600 | 6450460900 | 43800 | 43850 | 43850 | 43650 | 475 |
| 260 | 20240614 | 143500 | 6429650750 | 43850 | 43800 | 43850 | 43800 | 233 |
| 261 | 20240614 | 143400 | 6419439050 | 43850 | 43850 | 43850 | 43800 | 98 |
| 262 | 20240614 | 143300 | 6415142750 | 43800 | 43900 | 43950 | 43700 | 1674 |
| 263 | 20240614 | 143200 | 6341815000 | 43950 | 43950 | 43950 | 43900 | 195 |
| 264 | 20240614 | 143100 | 6333247900 | 43950 | 43950 | 43950 | 43900 | 169 |
| 265 | 20240614 | 143000 | 6325822250 | 43950 | 43950 | 43950 | 43900 | 140 |
| 266 | 20240614 | 142900 | 6319670500 | 43950 | 43950 | 43950 | 43850 | 136 |
| 267 | 20240614 | 142800 | 6313696550 | 43850 | 43900 | 43900 | 43850 | 331 |
| 268 | 20240614 | 142700 | 6299168100 | 43900 | 43900 | 43900 | 43850 | 113 |
| 269 | 20240614 | 142600 | 6294208500 | 43900 | 43900 | 43900 | 43850 | 234 |
| 270 | 20240614 | 142500 | 6283939050 | 43850 | 43950 | 43950 | 43850 | 533 |
| 271 | 20240614 | 142400 | 6260538650 | 43900 | 43900 | 43950 | 43900 | 773 |
| 272 | 20240614 | 142300 | 6226596400 | 43950 | 43950 | 43950 | 43900 | 138 |
| 273 | 20240614 | 142200 | 6220532350 | 43950 | 44000 | 44000 | 43900 | 356 |
| 274 | 20240614 | 142100 | 6204883500 | 43900 | 43950 | 44000 | 43900 | 134 |
| 275 | 20240614 | 142000 | 6198994400 | 43950 | 43900 | 44000 | 43900 | 319 |
| 276 | 20240614 | 141900 | 6184974500 | 43950 | 43900 | 43950 | 43900 | 117 |
| 277 | 20240614 | 141800 | 6179834200 | 43950 | 43950 | 43950 | 43900 | 145 |
| 278 | 20240614 | 141700 | 6173462450 | 43950 | 43900 | 43950 | 43900 | 145 |
| 279 | 20240614 | 141600 | 6167091100 | 43950 | 43900 | 43950 | 43850 | 105 |
| 280 | 20240614 | 141500 | 6162480550 | 43850 | 43850 | 43950 | 43850 | 161 |
| 281 | 20240614 | 141400 | 6155413850 | 43900 | 43900 | 43950 | 43850 | 455 |
| 282 | 20240614 | 141300 | 6135440800 | 43900 | 43950 | 44000 | 43900 | 170 |
| 283 | 20240614 | 141200 | 6127971600 | 43950 | 43950 | 43950 | 43850 | 375 |
| 284 | 20240614 | 141100 | 6111493000 | 43950 | 43850 | 43950 | 43850 | 577 |
| 285 | 20240614 | 141000 | 6086184000 | 43850 | 43800 | 43950 | 43800 | 169 |
| 286 | 20240614 | 140900 | 6078764250 | 43950 | 43950 | 43950 | 43750 | 65 |
| 287 | 20240614 | 140800 | 6075911100 | 43950 | 43950 | 44000 | 43700 | 1470 |
| 288 | 20240614 | 140700 | 6011436850 | 43950 | 43950 | 43950 | 43900 | 96 |
| 289 | 20240614 | 140600 | 6007220050 | 43900 | 44000 | 44050 | 43900 | 913 |
| 290 | 20240614 | 140500 | 5967056100 | 44050 | 44050 | 44050 | 44000 | 157 |
| 291 | 20240614 | 140400 | 5960141250 | 44000 | 44000 | 44050 | 43950 | 322 |
| 292 | 20240614 | 140300 | 5945969950 | 44000 | 44000 | 44000 | 43950 | 102 |
| 293 | 20240614 | 140200 | 5941484700 | 44000 | 44000 | 44050 | 44000 | 583 |
| 294 | 20240614 | 140100 | 5915824100 | 44050 | 44100 | 44100 | 43950 | 1262 |
| 295 | 20240614 | 140000 | 5860240900 | 44100 | 44200 | 44200 | 44000 | 1269 |
| 296 | 20240614 | 135900 | 5804251050 | 44200 | 43950 | 44200 | 43950 | 4753 |
| 297 | 20240614 | 135800 | 5594433200 | 44050 | 44100 | 44100 | 43950 | 169 |
| 298 | 20240614 | 135700 | 5586993900 | 44100 | 43950 | 44100 | 43900 | 1148 |
| 299 | 20240614 | 135600 | 5536464550 | 44050 | 44050 | 44050 | 44000 | 892 |
| 300 | 20240614 | 135500 | 5497192400 | 44000 | 44050 | 44050 | 43950 | 157 |
| 301 | 20240614 | 135400 | 5490281500 | 44050 | 43950 | 44050 | 43900 | 649 |
| 302 | 20240614 | 135300 | 5461730800 | 43900 | 43800 | 43950 | 43800 | 842 |
| 303 | 20240614 | 135200 | 5424727550 | 43800 | 43950 | 43950 | 43800 | 1101 |
| 304 | 20240614 | 135100 | 5376491900 | 44000 | 44050 | 44050 | 43800 | 858 |
| 305 | 20240614 | 135000 | 5338745500 | 44050 | 44000 | 44050 | 44000 | 280 |
| 306 | 20240614 | 134900 | 5326419250 | 44050 | 43900 | 44050 | 43900 | 7494 |
| 307 | 20240614 | 134800 | 4996706950 | 43950 | 43850 | 43950 | 43850 | 564 |
| 308 | 20240614 | 134700 | 4971942250 | 43950 | 43900 | 43950 | 43800 | 3825 |
| 309 | 20240614 | 134600 | 4804075100 | 43900 | 43750 | 43900 | 43750 | 1048 |
| 310 | 20240614 | 134500 | 4758138200 | 43850 | 43850 | 43850 | 43750 | 129 |
| 311 | 20240614 | 134400 | 4752489450 | 43850 | 43850 | 43850 | 43750 | 425 |
| 312 | 20240614 | 134300 | 4733881600 | 43850 | 43800 | 43850 | 43750 | 304 |
| 313 | 20240614 | 134200 | 4720577400 | 43800 | 43700 | 43800 | 43650 | 475 |
| 314 | 20240614 | 134100 | 4699795550 | 43700 | 43750 | 43800 | 43700 | 291 |
| 315 | 20240614 | 134000 | 4687068700 | 43750 | 43600 | 43750 | 43600 | 162 |
| 316 | 20240614 | 133900 | 4679986700 | 43550 | 43550 | 43600 | 43550 | 57 |
| 317 | 20240614 | 133800 | 4677503600 | 43800 | 43850 | 43850 | 43550 | 1938 |
| 318 | 20240614 | 133700 | 4592759250 | 43800 | 43800 | 43850 | 43800 | 150 |
| 319 | 20240614 | 133600 | 4586183550 | 43800 | 43750 | 43800 | 43750 | 211 |
| 320 | 20240614 | 133500 | 4576944150 | 43750 | 43850 | 43850 | 43750 | 314 |
| 321 | 20240614 | 133400 | 4563187300 | 43800 | 43800 | 43850 | 43800 | 214 |
| 322 | 20240614 | 133300 | 4553811450 | 43850 | 43750 | 43850 | 43750 | 104 |
| 323 | 20240614 | 133200 | 4549256300 | 43750 | 43850 | 43850 | 43700 | 433 |
| 324 | 20240614 | 133100 | 4530293350 | 43800 | 43900 | 43900 | 43800 | 158 |
| 325 | 20240614 | 133000 | 4523365800 | 43900 | 43900 | 43900 | 43700 | 205 |
| 326 | 20240614 | 132900 | 4514373350 | 43900 | 43550 | 43900 | 43550 | 4921 |
| 327 | 20240614 | 132800 | 4298920750 | 43550 | 43550 | 43700 | 43550 | 1871 |
| 328 | 20240614 | 132700 | 4217283400 | 43500 | 43450 | 43600 | 43450 | 1068 |
| 329 | 20240614 | 132600 | 4170774050 | 43500 | 43550 | 43550 | 43400 | 476 |
| 330 | 20240614 | 132500 | 4150069400 | 43500 | 43500 | 43550 | 43500 | 54 |
| 331 | 20240614 | 132400 | 4147719550 | 43500 | 43550 | 43550 | 43500 | 223 |
| 332 | 20240614 | 132300 | 4138011400 | 43500 | 43500 | 43550 | 43500 | 240 |
| 333 | 20240614 | 132200 | 4127570900 | 43500 | 43550 | 43550 | 43500 | 170 |
| 334 | 20240614 | 132100 | 4120169500 | 43500 | 43550 | 43550 | 43500 | 51 |
| 335 | 20240614 | 132000 | 4117950350 | 43550 | 43550 | 43550 | 43450 | 75 |
| 336 | 20240614 | 131900 | 4114689600 | 43500 | 43500 | 43500 | 43450 | 176 |
| 337 | 20240614 | 131800 | 4107035150 | 43500 | 43450 | 43550 | 43450 | 78 |
| 338 | 20240614 | 131700 | 4103640600 | 43450 | 43450 | 43550 | 43450 | 103 |
| 339 | 20240614 | 131600 | 4099158250 | 43550 | 43550 | 43550 | 43450 | 1479 |
| 340 | 20240614 | 131500 | 4034815850 | 43500 | 43500 | 43550 | 43500 | 153 |
| 341 | 20240614 | 131400 | 4028155000 | 43550 | 43500 | 43550 | 43500 | 90 |
| 342 | 20240614 | 131300 | 4024237250 | 43500 | 43500 | 43550 | 43500 | 634 |
| 343 | 20240614 | 131200 | 3996655350 | 43550 | 43550 | 43550 | 43500 | 82 |
| 344 | 20240614 | 131100 | 3993085200 | 43500 | 43650 | 43700 | 43500 | 593 |
| 345 | 20240614 | 131000 | 3967250650 | 43650 | 43600 | 43650 | 43550 | 402 |
| 346 | 20240614 | 130900 | 3949711600 | 43600 | 43600 | 43650 | 43600 | 72 |
| 347 | 20240614 | 130800 | 3946571700 | 43600 | 43650 | 43700 | 43600 | 975 |
| 348 | 20240614 | 130700 | 3904020450 | 43650 | 43700 | 43700 | 43650 | 136 |
| 349 | 20240614 | 130600 | 3898082000 | 43700 | 43650 | 43750 | 43650 | 210 |
| 350 | 20240614 | 130500 | 3888908200 | 43650 | 43650 | 43750 | 43650 | 541 |
| 351 | 20240614 | 130400 | 3865270700 | 43750 | 43650 | 43750 | 43550 | 640 |
| 352 | 20240614 | 130300 | 3837313150 | 43650 | 43700 | 43700 | 43650 | 154 |
| 353 | 20240614 | 130200 | 3830585950 | 43650 | 43650 | 43700 | 43650 | 128 |
| 354 | 20240614 | 130100 | 3824993550 | 43700 | 43700 | 43700 | 43650 | 63 |
| 355 | 20240614 | 130000 | 3822240750 | 43650 | 43700 | 43700 | 43650 | 430 |
| 356 | 20240614 | 125900 | 3803450900 | 43650 | 43600 | 43700 | 43500 | 2197 |
| 357 | 20240614 | 125800 | 3707544450 | 43600 | 43600 | 43600 | 43500 | 1748 |
| 358 | 20240614 | 125700 | 3631342500 | 43500 | 43500 | 43550 | 43500 | 216 |
| 359 | 20240614 | 125600 | 3621937450 | 43500 | 43500 | 43550 | 43500 | 92 |
| 360 | 20240614 | 125500 | 3617934500 | 43450 | 43450 | 43500 | 43450 | 114 |
| 361 | 20240614 | 125400 | 3612977650 | 43400 | 43550 | 43550 | 43400 | 933 |
| 362 | 20240614 | 125300 | 3572386550 | 43550 | 43500 | 43600 | 43500 | 100 |
| 363 | 20240614 | 125200 | 3568032400 | 43500 | 43550 | 43600 | 43500 | 42 |
| 364 | 20240614 | 125100 | 3566203900 | 43500 | 43650 | 43800 | 43500 | 568 |
| 365 | 20240614 | 125000 | 3541451100 | 43800 | 43700 | 43800 | 43550 | 2491 |
| 366 | 20240614 | 124900 | 3432422450 | 43750 | 43600 | 43800 | 43550 | 3955 |
| 367 | 20240614 | 124800 | 3259481550 | 43600 | 43450 | 43600 | 43300 | 1728 |
| 368 | 20240614 | 124700 | 3184351300 | 43300 | 43050 | 43500 | 43050 | 8820 |
| 369 | 20240614 | 124600 | 2802027400 | 43050 | 43000 | 43100 | 43000 | 1661 |
| 370 | 20240614 | 124500 | 2730442400 | 43000 | 43050 | 43050 | 43000 | 73 |
| 371 | 20240614 | 124400 | 2727301000 | 43000 | 42950 | 43050 | 42950 | 287 |
| 372 | 20240614 | 124300 | 2714953150 | 42950 | 43000 | 43000 | 42950 | 115 |
| 373 | 20240614 | 124200 | 2710011500 | 43000 | 43000 | 43000 | 42950 | 460 |
| 374 | 20240614 | 124100 | 2690231550 | 42950 | 43000 | 43050 | 42950 | 536 |
| 375 | 20240614 | 124000 | 2667169200 | 42950 | 43000 | 43050 | 42950 | 1080 |
| 376 | 20240614 | 123900 | 2620680450 | 43000 | 42950 | 43000 | 42950 | 118 |
| 377 | 20240614 | 123800 | 2615606600 | 43000 | 43000 | 43050 | 42950 | 190 |
| 378 | 20240614 | 123700 | 2607435500 | 43000 | 43000 | 43050 | 42950 | 1347 |
| 379 | 20240614 | 123600 | 2549512800 | 43000 | 42900 | 43000 | 42900 | 771 |
| 380 | 20240614 | 123500 | 2516361100 | 42900 | 42900 | 43000 | 42900 | 269 |
| 381 | 20240614 | 123400 | 2504808150 | 42900 | 42950 | 42950 | 42900 | 826 |
| 382 | 20240614 | 123300 | 2469335150 | 42900 | 42900 | 42950 | 42900 | 364 |
| 383 | 20240614 | 123200 | 2453713200 | 42850 | 42850 | 42900 | 42850 | 1745 |
| 384 | 20240614 | 123100 | 2378855750 | 42850 | 42800 | 42850 | 42800 | 867 |
| 385 | 20240614 | 123000 | 2341705000 | 42800 | 42700 | 42800 | 42700 | 165 |
| 386 | 20240614 | 122900 | 2334648450 | 42750 | 42700 | 42800 | 42700 | 195 |
| 387 | 20240614 | 122800 | 2326307350 | 42700 | 42750 | 42800 | 42700 | 671 |
| 388 | 20240614 | 122700 | 2297592450 | 42800 | 42800 | 42800 | 42700 | 147 |
| 389 | 20240614 | 122600 | 2291301150 | 42700 | 42700 | 42800 | 42700 | 230 |
| 390 | 20240614 | 122500 | 2281464850 | 42750 | 42700 | 42750 | 42700 | 87 |
| 391 | 20240614 | 122400 | 2277746400 | 42700 | 42700 | 42750 | 42700 | 74 |
| 392 | 20240614 | 122300 | 2274583850 | 42700 | 42700 | 42750 | 42700 | 59 |
| 393 | 20240614 | 122200 | 2272062250 | 42700 | 42700 | 42700 | 42700 | 16 |
| 394 | 20240614 | 122100 | 2271379050 | 42650 | 42650 | 42700 | 42650 | 56 |
| 395 | 20240614 | 122000 | 2268988150 | 42650 | 42650 | 42650 | 42650 | 5 |
| 396 | 20240614 | 121900 | 2268774900 | 42650 | 42650 | 42750 | 42650 | 246 |
| 397 | 20240614 | 121800 | 2258268700 | 42650 | 42650 | 42700 | 42650 | 129 |
| 398 | 20240614 | 121700 | 2252761850 | 42650 | 42650 | 42700 | 42650 | 135 |
| 399 | 20240614 | 121600 | 2246997600 | 42650 | 42650 | 42750 | 42650 | 107 |
| 400 | 20240614 | 121500 | 2242424150 | 42750 | 42650 | 42750 | 42650 | 522 |
| 401 | 20240614 | 121400 | 2220114900 | 42700 | 42700 | 42700 | 42650 | 108 |
| 402 | 20240614 | 121300 | 2215503600 | 42650 | 42700 | 42700 | 42650 | 141 |
| 403 | 20240614 | 121200 | 2209483500 | 42650 | 42650 | 42650 | 42650 | 19 |
| 404 | 20240614 | 121100 | 2208673150 | 42650 | 42650 | 42700 | 42650 | 52 |
| 405 | 20240614 | 121000 | 2206453000 | 42650 | 42600 | 42650 | 42600 | 39 |
| 406 | 20240614 | 120900 | 2204789950 | 42600 | 42550 | 42600 | 42550 | 32 |
| 407 | 20240614 | 120800 | 2203426800 | 42550 | 42600 | 42600 | 42550 | 106 |
| 408 | 20240614 | 120700 | 2198914200 | 42600 | 42600 | 42650 | 42600 | 54 |
| 409 | 20240614 | 120600 | 2196611300 | 42600 | 42600 | 42650 | 42550 | 9 |
| 410 | 20240614 | 120500 | 2196227850 | 42550 | 42500 | 42600 | 42500 | 77 |
| 411 | 20240614 | 120400 | 2192949750 | 42450 | 42600 | 42600 | 42450 | 147 |
| 412 | 20240614 | 120300 | 2186703100 | 42450 | 42700 | 42750 | 42450 | 157 |
| 413 | 20240614 | 120200 | 2179996450 | 42650 | 42750 | 42750 | 42650 | 104 |
| 414 | 20240614 | 120100 | 2175551250 | 42750 | 42700 | 42750 | 42700 | 317 |
| 415 | 20240614 | 120000 | 2162011250 | 42750 | 42800 | 42850 | 42700 | 500 |
| 416 | 20240614 | 115900 | 2140609550 | 42800 | 42800 | 42850 | 42800 | 140 |
| 417 | 20240614 | 115800 | 2134611850 | 42800 | 42800 | 42800 | 42800 | 62 |
| 418 | 20240614 | 115700 | 2131958250 | 42800 | 42800 | 42850 | 42800 | 190 |
| 419 | 20240614 | 115600 | 2123820450 | 42800 | 42800 | 42800 | 42750 | 144 |
| 420 | 20240614 | 115500 | 2117657400 | 42800 | 42700 | 42800 | 42700 | 195 |
| 421 | 20240614 | 115400 | 2109314300 | 42750 | 42750 | 42750 | 42700 | 56 |
| 422 | 20240614 | 115300 | 2106920500 | 42750 | 42750 | 42750 | 42700 | 322 |
| 423 | 20240614 | 115200 | 2093155150 | 42700 | 42650 | 42850 | 42650 | 521 |
| 424 | 20240614 | 115100 | 2070885600 | 42700 | 42650 | 42850 | 42450 | 1809 |
| 425 | 20240614 | 115000 | 1993624250 | 42650 | 42650 | 42650 | 42600 | 80 |
| 426 | 20240614 | 114900 | 1990212400 | 42650 | 42650 | 42700 | 42650 | 65 |
| 427 | 20240614 | 114800 | 1987437750 | 42650 | 42600 | 42650 | 42600 | 12 |
| 428 | 20240614 | 114700 | 1986926150 | 42600 | 42600 | 42700 | 42600 | 295 |
| 429 | 20240614 | 114600 | 1974352500 | 42600 | 42650 | 42700 | 42600 | 997 |
| 430 | 20240614 | 114500 | 1931791600 | 42650 | 42650 | 42700 | 42650 | 456 |
| 431 | 20240614 | 114400 | 1912324250 | 42700 | 42700 | 42700 | 42650 | 325 |
| 432 | 20240614 | 114300 | 1898449650 | 42650 | 42650 | 42700 | 42650 | 174 |
| 433 | 20240614 | 114200 | 1891026200 | 42650 | 42700 | 42750 | 42650 | 645 |
| 434 | 20240614 | 114100 | 1863479900 | 42650 | 42600 | 42650 | 42600 | 68 |
| 435 | 20240614 | 114000 | 1860579900 | 42600 | 42650 | 42650 | 42600 | 27 |
| 436 | 20240614 | 113900 | 1859428750 | 42650 | 42600 | 42650 | 42600 | 94 |
| 437 | 20240614 | 113800 | 1855420050 | 42650 | 42600 | 42650 | 42550 | 72 |
| 438 | 20240614 | 113700 | 1852352850 | 42550 | 42500 | 42600 | 42500 | 282 |
| 439 | 20240614 | 113600 | 1840352900 | 42500 | 42450 | 42500 | 42400 | 86 |
| 440 | 20240614 | 113500 | 1836704750 | 42400 | 42450 | 42450 | 42400 | 1199 |
| 441 | 20240614 | 113400 | 1785807450 | 42400 | 42300 | 42400 | 42250 | 338 |
| 442 | 20240614 | 113300 | 1771479600 | 42300 | 42300 | 42350 | 42300 | 61 |
| 443 | 20240614 | 113200 | 1768896900 | 42250 | 42350 | 42350 | 42250 | 6 |
| 444 | 20240614 | 113100 | 1768643300 | 42350 | 42200 | 42400 | 42200 | 82 |
| 445 | 20240614 | 113000 | 1765171850 | 42200 | 42300 | 42400 | 42200 | 26 |
| 446 | 20240614 | 112900 | 1764070550 | 42350 | 42200 | 42350 | 42200 | 71 |
| 447 | 20240614 | 112800 | 1761064300 | 42200 | 42200 | 42200 | 42200 | 7 |
| 448 | 20240614 | 112700 | 1760768900 | 42200 | 42200 | 42400 | 42200 | 47 |
| 449 | 20240614 | 112600 | 1758776700 | 42600 | 42250 | 42600 | 42150 | 1183 |
| 450 | 20240614 | 112500 | 1708761050 | 42200 | 42150 | 42200 | 42150 | 316 |
| 451 | 20240614 | 112400 | 1695425950 | 42200 | 42150 | 42200 | 42150 | 42 |
| 452 | 20240614 | 112300 | 1693654750 | 42150 | 42150 | 42200 | 42150 | 56 |
| 453 | 20240614 | 112200 | 1691292100 | 42150 | 42150 | 42150 | 42150 | 26 |
| 454 | 20240614 | 112100 | 1690196200 | 42150 | 42200 | 42200 | 42150 | 554 |
| 455 | 20240614 | 112000 | 1666817600 | 42200 | 42200 | 42200 | 42200 | 5 |
| 456 | 20240614 | 111900 | 1666606600 | 42200 | 42250 | 42250 | 42200 | 31 |
| 457 | 20240614 | 111800 | 1665297150 | 42200 | 42250 | 42250 | 42200 | 92 |
| 458 | 20240614 | 111700 | 1661410500 | 42250 | 42200 | 42250 | 42200 | 9 |
| 459 | 20240614 | 111600 | 1661030350 | 42200 | 42200 | 42200 | 42200 | 6 |
| 460 | 20240614 | 111500 | 1660777150 | 42200 | 42200 | 42200 | 42200 | 53 |
| 461 | 20240614 | 111400 | 1658540550 | 42200 | 42200 | 42200 | 42200 | 4 |
| 462 | 20240614 | 111300 | 1658371750 | 42200 | 42250 | 42250 | 42200 | 6 |
| 463 | 20240614 | 111200 | 1658118450 | 42200 | 42200 | 42250 | 42200 | 553 |
| 464 | 20240614 | 111100 | 1634772700 | 42200 | 42200 | 42250 | 42200 | 4 |
| 465 | 20240614 | 111000 | 1634603850 | 42200 | 42150 | 42200 | 42150 | 482 |
| 466 | 20240614 | 110900 | 1614271400 | 42150 | 42150 | 42150 | 42150 | 6 |
| 467 | 20240614 | 110800 | 1614018500 | 42150 | 42150 | 42150 | 42150 | 6 |
| 468 | 20240614 | 110700 | 1613765600 | 42150 | 42200 | 42200 | 42150 | 165 |
| 469 | 20240614 | 110600 | 1606804350 | 42200 | 42200 | 42250 | 42200 | 7 |
| 470 | 20240614 | 110500 | 1606508900 | 42200 | 42200 | 42250 | 42200 | 120 |
| 471 | 20240614 | 110400 | 1601444600 | 42200 | 42200 | 42250 | 42200 | 27 |
| 472 | 20240614 | 110300 | 1600304550 | 42200 | 42250 | 42250 | 42200 | 8 |
| 473 | 20240614 | 110200 | 1599966850 | 42250 | 42200 | 42250 | 42200 | 15 |
| 474 | 20240614 | 110100 | 1599333300 | 42200 | 42150 | 42250 | 42150 | 8 |
| 475 | 20240614 | 110000 | 1598995800 | 42250 | 42300 | 42350 | 42150 | 1471 |
| 476 | 20240614 | 105900 | 1536795250 | 42300 | 42300 | 42300 | 42300 | 133 |
| 477 | 20240614 | 105800 | 1531169350 | 42300 | 42300 | 42350 | 42300 | 22 |
| 478 | 20240614 | 105700 | 1530237950 | 42300 | 42300 | 42300 | 42300 | 155 |
| 479 | 20240614 | 105600 | 1523681450 | 42350 | 42250 | 42800 | 42250 | 1507 |
| 480 | 20240614 | 105500 | 1459339000 | 42100 | 42050 | 42100 | 42050 | 8 |
| 481 | 20240614 | 105400 | 1459002500 | 42050 | 42250 | 42700 | 42000 | 2995 |
| 482 | 20240614 | 105300 | 1332014300 | 42000 | 41900 | 42350 | 41900 | 886 |
| 483 | 20240614 | 105200 | 1294691350 | 41850 | 41800 | 41850 | 41800 | 35 |
| 484 | 20240614 | 105100 | 1293226800 | 41800 | 41800 | 41850 | 41800 | 6 |
| 485 | 20240614 | 105000 | 1292975900 | 41800 | 41800 | 41900 | 41800 | 63 |
| 486 | 20240614 | 104900 | 1290341550 | 41800 | 41800 | 41850 | 41800 | 87 |
| 487 | 20240614 | 104800 | 1286701300 | 41800 | 41750 | 41850 | 41750 | 291 |
| 488 | 20240614 | 104700 | 1274528750 | 41750 | 41800 | 41800 | 41750 | 30 |
| 489 | 20240614 | 104600 | 1273274950 | 41800 | 41800 | 41850 | 41750 | 422 |
| 490 | 20240614 | 104500 | 1255634500 | 41800 | 41700 | 41850 | 41700 | 31 |
| 491 | 20240614 | 104400 | 1254338800 | 41700 | 41700 | 41800 | 41700 | 168 |
| 492 | 20240614 | 104300 | 1247316700 | 41750 | 41700 | 41800 | 41700 | 51 |
| 493 | 20240614 | 104200 | 1245187550 | 41700 | 41750 | 41800 | 41700 | 111 |
| 494 | 20240614 | 104100 | 1240549850 | 41700 | 41800 | 41800 | 41700 | 874 |
| 495 | 20240614 | 104000 | 1204042800 | 41800 | 41800 | 41850 | 41800 | 63 |
| 496 | 20240614 | 103900 | 1201408650 | 41800 | 41900 | 41900 | 41800 | 74 |
| 497 | 20240614 | 103800 | 1198311900 | 41900 | 41800 | 41900 | 41800 | 164 |
| 498 | 20240614 | 103700 | 1191449150 | 41850 | 41800 | 41850 | 41800 | 14 |
| 499 | 20240614 | 103600 | 1190863900 | 41800 | 41800 | 41800 | 41800 | 5 |
| 500 | 20240614 | 103500 | 1190654900 | 41800 | 41800 | 41800 | 41800 | 20 |
| 501 | 20240614 | 103400 | 1189818900 | 41800 | 41900 | 41900 | 41800 | 350 |
| 502 | 20240614 | 103300 | 1175171650 | 41900 | 41800 | 41900 | 41800 | 607 |
| 503 | 20240614 | 103200 | 1149763700 | 41800 | 41800 | 41850 | 41800 | 28 |
| 504 | 20240614 | 103100 | 1148592450 | 41800 | 41800 | 41800 | 41800 | 14 |
| 505 | 20240614 | 103000 | 1148007250 | 41850 | 41800 | 41850 | 41800 | 88 |
| 506 | 20240614 | 102900 | 1144328650 | 41800 | 41850 | 41850 | 41800 | 20 |
| 507 | 20240614 | 102800 | 1143492150 | 41850 | 41850 | 41850 | 41800 | 74 |
| 508 | 20240614 | 102700 | 1140395300 | 41850 | 41950 | 41950 | 41850 | 1089 |
| 509 | 20240614 | 102600 | 1094727150 | 41950 | 41950 | 42000 | 41950 | 20 |
| 510 | 20240614 | 102500 | 1093887400 | 42000 | 41950 | 42000 | 41950 | 1188 |
| 511 | 20240614 | 102400 | 1044015700 | 41950 | 41950 | 41950 | 41950 | 14 |
| 512 | 20240614 | 102300 | 1043428400 | 41950 | 42000 | 42000 | 41950 | 20 |
| 513 | 20240614 | 102200 | 1042588650 | 41950 | 42000 | 42000 | 41950 | 6 |
| 514 | 20240614 | 102100 | 1042336900 | 42000 | 41950 | 42000 | 41950 | 9 |
| 515 | 20240614 | 102000 | 1041959300 | 41950 | 42050 | 42050 | 41950 | 168 |
| 516 | 20240614 | 101900 | 1034903300 | 42000 | 42000 | 42000 | 42000 | 67 |
| 517 | 20240614 | 101800 | 1032089300 | 42000 | 42000 | 42000 | 42000 | 91 |
| 518 | 20240614 | 101700 | 1028267300 | 42000 | 41950 | 42000 | 41950 | 127 |
| 519 | 20240614 | 101600 | 1022934150 | 42000 | 41950 | 42000 | 41950 | 4 |
| 520 | 20240614 | 101500 | 1022766300 | 41950 | 41950 | 41950 | 41950 | 35 |
| 521 | 20240614 | 101400 | 1021298050 | 41950 | 41950 | 42000 | 41950 | 753 |
| 522 | 20240614 | 101300 | 989708850 | 42000 | 42050 | 42050 | 41950 | 96 |
| 523 | 20240614 | 101200 | 985676950 | 41950 | 42000 | 42000 | 41950 | 176 |
| 524 | 20240614 | 101100 | 978285100 | 41950 | 42000 | 42000 | 41950 | 109 |
| 525 | 20240614 | 101000 | 973707500 | 41950 | 41950 | 42000 | 41950 | 23 |
| 526 | 20240614 | 100900 | 972742600 | 41950 | 42050 | 42050 | 41950 | 597 |
| 527 | 20240614 | 100800 | 947667900 | 42000 | 42000 | 42050 | 42000 | 656 |
| 528 | 20240614 | 100700 | 920110850 | 42000 | 42000 | 42000 | 42000 | 5 |
| 529 | 20240614 | 100600 | 919900850 | 42000 | 42000 | 42050 | 42000 | 4 |
| 530 | 20240614 | 100500 | 919732800 | 42000 | 42000 | 42050 | 42000 | 33 |
| 531 | 20240614 | 100400 | 918345450 | 42000 | 42000 | 42100 | 42000 | 219 |
| 532 | 20240614 | 100300 | 909134750 | 42000 | 42000 | 42050 | 42000 | 210 |
| 533 | 20240614 | 100200 | 900304400 | 42050 | 42000 | 42050 | 42000 | 6 |
| 534 | 20240614 | 100100 | 900052350 | 42000 | 42000 | 42000 | 42000 | 16 |
| 535 | 20240614 | 100000 | 899380350 | 42000 | 42000 | 42050 | 42000 | 119 |
| 536 | 20240614 | 095900 | 894377200 | 42000 | 42050 | 42050 | 42000 | 156 |
| 537 | 20240614 | 095800 | 887824750 | 42050 | 42050 | 42050 | 42000 | 218 |
| 538 | 20240614 | 095700 | 878657900 | 42000 | 41950 | 42050 | 41950 | 167 |
| 539 | 20240614 | 095600 | 871643800 | 42000 | 42050 | 42050 | 41950 | 49 |
| 540 | 20240614 | 095500 | 869585950 | 41950 | 41950 | 42050 | 41950 | 124 |
| 541 | 20240614 | 095400 | 864383750 | 41950 | 41950 | 42050 | 41950 | 6 |
| 542 | 20240614 | 095300 | 864131750 | 41950 | 42050 | 42100 | 41950 | 139 |
| 543 | 20240614 | 095200 | 858287100 | 42050 | 42000 | 42050 | 41950 | 288 |
| 544 | 20240614 | 095100 | 846182300 | 42050 | 42000 | 42050 | 42000 | 230 |
| 545 | 20240614 | 095000 | 836516300 | 42050 | 42100 | 42100 | 42000 | 20 |
| 546 | 20240614 | 094900 | 835675700 | 42100 | 42100 | 42100 | 42000 | 54 |
| 547 | 20240614 | 094800 | 833403300 | 42000 | 42000 | 42100 | 42000 | 113 |
| 548 | 20240614 | 094700 | 828647000 | 42000 | 42000 | 42100 | 42000 | 107 |
| 549 | 20240614 | 094600 | 824142700 | 42100 | 42150 | 42150 | 42000 | 18 |
| 550 | 20240614 | 094500 | 823385150 | 42150 | 42150 | 42150 | 42000 | 53 |
| 551 | 20240614 | 094400 | 821157200 | 42150 | 42050 | 42150 | 42000 | 475 |
| 552 | 20240614 | 094300 | 801164150 | 42000 | 42000 | 42150 | 42000 | 172 |
| 553 | 20240614 | 094200 | 793923450 | 42100 | 42000 | 42100 | 42000 | 44 |
| 554 | 20240614 | 094100 | 792071150 | 42000 | 42000 | 42100 | 42000 | 168 |
| 555 | 20240614 | 094000 | 784999050 | 42000 | 42000 | 42100 | 42000 | 249 |
| 556 | 20240614 | 093900 | 774529100 | 42000 | 42000 | 42100 | 42000 | 217 |
| 557 | 20240614 | 093800 | 765404700 | 42100 | 42000 | 42100 | 42000 | 90 |
| 558 | 20240614 | 093700 | 761620250 | 42000 | 42100 | 42100 | 42000 | 24 |
| 559 | 20240614 | 093600 | 760610050 | 42100 | 42150 | 42150 | 41950 | 378 |
| 560 | 20240614 | 093500 | 744696600 | 42100 | 42100 | 42150 | 42100 | 46 |
| 561 | 20240614 | 093400 | 742759250 | 42100 | 42150 | 42150 | 42100 | 55 |
| 562 | 20240614 | 093300 | 740441100 | 42200 | 42200 | 42200 | 42100 | 22 |
| 563 | 20240614 | 093200 | 739514300 | 42200 | 42150 | 42200 | 42100 | 114 |
| 564 | 20240614 | 093100 | 734709050 | 42100 | 42150 | 42150 | 42100 | 8 |
| 565 | 20240614 | 093000 | 734372000 | 42150 | 41900 | 42150 | 41900 | 149 |
| 566 | 20240614 | 092900 | 728106750 | 42000 | 42000 | 42050 | 41950 | 598 |
| 567 | 20240614 | 092800 | 702997300 | 42000 | 42000 | 42050 | 42000 | 19 |
| 568 | 20240614 | 092700 | 702199150 | 42000 | 41950 | 42000 | 41900 | 508 |
| 569 | 20240614 | 092600 | 680905850 | 41850 | 41850 | 42000 | 41850 | 95 |
| 570 | 20240614 | 092500 | 676925200 | 42000 | 41800 | 42000 | 41800 | 649 |
| 571 | 20240614 | 092400 | 649768050 | 41800 | 41800 | 41800 | 41750 | 483 |
| 572 | 20240614 | 092300 | 629578700 | 41800 | 41900 | 41950 | 41750 | 861 |
| 573 | 20240614 | 092200 | 593532600 | 41950 | 41900 | 41950 | 41900 | 32 |
| 574 | 20240614 | 092100 | 592191100 | 41900 | 41900 | 42000 | 41900 | 24 |
| 575 | 20240614 | 092000 | 591185200 | 42000 | 41950 | 42000 | 41900 | 446 |
| 576 | 20240614 | 091900 | 572471800 | 41950 | 41950 | 41950 | 41900 | 728 |
| 577 | 20240614 | 091800 | 541934700 | 41900 | 42050 | 42050 | 41900 | 311 |
| 578 | 20240614 | 091700 | 528880550 | 42000 | 42050 | 42050 | 42000 | 85 |
| 579 | 20240614 | 091600 | 525310250 | 42000 | 42050 | 42050 | 42000 | 29 |
| 580 | 20240614 | 091500 | 524091950 | 42050 | 42050 | 42050 | 42000 | 137 |
| 581 | 20240614 | 091400 | 518333750 | 42000 | 42100 | 42100 | 42000 | 95 |
| 582 | 20240614 | 091300 | 514334800 | 42100 | 42150 | 42150 | 42100 | 75 |
| 583 | 20240614 | 091200 | 511176700 | 42100 | 42050 | 42150 | 42050 | 35 |
| 584 | 20240614 | 091100 | 509704000 | 42050 | 42100 | 42150 | 42050 | 268 |
| 585 | 20240614 | 091000 | 498416250 | 42100 | 42100 | 42150 | 42100 | 313 |
| 586 | 20240614 | 090900 | 485238800 | 42050 | 41900 | 42150 | 41900 | 806 |
| 587 | 20240614 | 090800 | 451378550 | 41950 | 41950 | 41950 | 41900 | 320 |
| 588 | 20240614 | 090700 | 437956950 | 41950 | 42150 | 42150 | 41950 | 1132 |
| 589 | 20240614 | 090600 | 390338900 | 42150 | 42250 | 42250 | 41950 | 1776 |
| 590 | 20240614 | 090500 | 315523750 | 42250 | 42350 | 42550 | 42250 | 560 |
| 591 | 20240614 | 090400 | 291806200 | 42350 | 42550 | 42600 | 42350 | 1116 |
| 592 | 20240614 | 090300 | 244328250 | 42300 | 42750 | 42750 | 42300 | 1549 |
| 593 | 20240614 | 090200 | 178321750 | 42800 | 42450 | 42800 | 42450 | 1358 |
| 594 | 20240614 | 090100 | 120450900 | 42450 | 42250 | 42450 | 42100 | 592 |
| 595 | 20240614 | 090000 | 95413050 | 42100 | 41800 | 42250 | 41750 | 2278 |