33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 191300 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 8593 |
| 3 | 20240614 | 191200 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 4 | 20240614 | 191100 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 5 | 20240614 | 191000 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 6 | 20240614 | 190900 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 7 | 20240614 | 190800 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 8 | 20240614 | 190700 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 9 | 20240614 | 190600 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 10 | 20240614 | 190500 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 11 | 20240614 | 190400 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 12 | 20240614 | 190300 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 13 | 20240614 | 190200 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 14 | 20240614 | 190100 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 15 | 20240614 | 190000 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 16 | 20240614 | 185900 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 17 | 20240614 | 185800 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 18 | 20240614 | 185700 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 19 | 20240614 | 185600 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 20 | 20240614 | 185500 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 21 | 20240614 | 185400 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 22 | 20240614 | 185300 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 23 | 20240614 | 185200 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 24 | 20240614 | 185100 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 25 | 20240614 | 185000 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 26 | 20240614 | 184900 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 27 | 20240614 | 184800 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 28 | 20240614 | 184700 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 29 | 20240614 | 184600 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 30 | 20240614 | 184500 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 31 | 20240614 | 184400 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 32 | 20240614 | 184300 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 8593 |
| 33 | 20240614 | 184200 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 34 | 20240614 | 184100 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 35 | 20240614 | 184000 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 36 | 20240614 | 183900 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 37 | 20240614 | 183800 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 38 | 20240614 | 183700 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 39 | 20240614 | 183600 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 40 | 20240614 | 183500 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 41 | 20240614 | 183400 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 42 | 20240614 | 183300 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 43 | 20240614 | 183200 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 44 | 20240614 | 183100 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 45 | 20240614 | 183000 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 46 | 20240614 | 182900 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 47 | 20240614 | 182800 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 48 | 20240614 | 182700 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 49 | 20240614 | 182600 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 50 | 20240614 | 182500 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 51 | 20240614 | 182400 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 52 | 20240614 | 182300 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 53 | 20240614 | 182200 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 54 | 20240614 | 182100 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 55 | 20240614 | 182000 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 56 | 20240614 | 181900 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 57 | 20240614 | 181800 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 58 | 20240614 | 181700 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 59 | 20240614 | 181600 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 60 | 20240614 | 181500 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 61 | 20240614 | 181400 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 62 | 20240614 | 181300 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 8593 |
| 63 | 20240614 | 181200 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 64 | 20240614 | 181100 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 65 | 20240614 | 181000 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 66 | 20240614 | 180900 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 67 | 20240614 | 180800 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 68 | 20240614 | 180700 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 69 | 20240614 | 180600 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 70 | 20240614 | 180500 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 71 | 20240614 | 180400 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 72 | 20240614 | 180300 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 73 | 20240614 | 180200 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 74 | 20240614 | 180100 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 75 | 20240614 | 180000 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 76 | 20240614 | 175900 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 77 | 20240614 | 175800 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 78 | 20240614 | 175700 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 79 | 20240614 | 175600 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 80 | 20240614 | 175500 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 81 | 20240614 | 175400 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 82 | 20240614 | 175300 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 83 | 20240614 | 175200 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 84 | 20240614 | 175100 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 85 | 20240614 | 175000 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 86 | 20240614 | 174900 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 87 | 20240614 | 174800 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 88 | 20240614 | 174700 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 89 | 20240614 | 174600 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 90 | 20240614 | 174500 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 91 | 20240614 | 174400 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 92 | 20240614 | 174300 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 8593 |
| 93 | 20240614 | 174200 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 94 | 20240614 | 174100 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 95 | 20240614 | 174000 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 96 | 20240614 | 173900 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 97 | 20240614 | 173800 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 98 | 20240614 | 173700 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 99 | 20240614 | 173600 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 100 | 20240614 | 173500 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 101 | 20240614 | 173400 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 102 | 20240614 | 173300 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 103 | 20240614 | 173200 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 104 | 20240614 | 173100 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 105 | 20240614 | 173000 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 106 | 20240614 | 172900 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 107 | 20240614 | 172800 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 108 | 20240614 | 172700 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 109 | 20240614 | 172600 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 110 | 20240614 | 172500 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 111 | 20240614 | 172400 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 112 | 20240614 | 172300 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 113 | 20240614 | 172200 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 114 | 20240614 | 172100 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 115 | 20240614 | 172000 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 116 | 20240614 | 171900 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 117 | 20240614 | 171800 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 118 | 20240614 | 171700 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 119 | 20240614 | 171600 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 120 | 20240614 | 171500 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 121 | 20240614 | 171400 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 122 | 20240614 | 171300 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 8593 |
| 123 | 20240614 | 171200 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 124 | 20240614 | 171100 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 125 | 20240614 | 171000 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 126 | 20240614 | 170900 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 127 | 20240614 | 170800 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 128 | 20240614 | 170700 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 129 | 20240614 | 170600 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 130 | 20240614 | 170500 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 131 | 20240614 | 170400 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 132 | 20240614 | 170300 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 133 | 20240614 | 170200 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 134 | 20240614 | 170100 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 135 | 20240614 | 170000 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 136 | 20240614 | 165900 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 137 | 20240614 | 165800 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 138 | 20240614 | 165700 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 139 | 20240614 | 165600 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 140 | 20240614 | 165500 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 141 | 20240614 | 165400 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 142 | 20240614 | 165300 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 143 | 20240614 | 165200 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 144 | 20240614 | 165100 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 145 | 20240614 | 165000 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 146 | 20240614 | 164900 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 147 | 20240614 | 164800 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 148 | 20240614 | 164700 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 149 | 20240614 | 164600 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 150 | 20240614 | 164500 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 151 | 20240614 | 164400 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 152 | 20240614 | 164300 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 8593 |
| 153 | 20240614 | 164200 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 154 | 20240614 | 164100 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 155 | 20240614 | 164000 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 156 | 20240614 | 163900 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 157 | 20240614 | 163800 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 158 | 20240614 | 163700 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 159 | 20240614 | 163600 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 160 | 20240614 | 163500 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 161 | 20240614 | 163400 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 162 | 20240614 | 163300 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 163 | 20240614 | 163200 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 164 | 20240614 | 163100 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 165 | 20240614 | 163000 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 166 | 20240614 | 162900 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 167 | 20240614 | 162800 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 168 | 20240614 | 162700 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 169 | 20240614 | 162600 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 170 | 20240614 | 162500 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 171 | 20240614 | 162400 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 172 | 20240614 | 162300 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 173 | 20240614 | 162200 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 174 | 20240614 | 162100 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 175 | 20240614 | 162000 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 176 | 20240614 | 161900 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 177 | 20240614 | 161800 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 178 | 20240614 | 161700 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 179 | 20240614 | 161600 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 180 | 20240614 | 161500 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 181 | 20240614 | 161400 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 182 | 20240614 | 161300 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 8593 |
| 183 | 20240614 | 161200 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 184 | 20240614 | 161100 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 185 | 20240614 | 161000 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 186 | 20240614 | 160900 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 187 | 20240614 | 160800 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 188 | 20240614 | 160700 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 189 | 20240614 | 160600 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 190 | 20240614 | 160500 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 191 | 20240614 | 160400 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 192 | 20240614 | 160300 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 193 | 20240614 | 160200 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 194 | 20240614 | 160100 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 195 | 20240614 | 160000 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 196 | 20240614 | 155900 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 197 | 20240614 | 155800 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 198 | 20240614 | 155700 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 199 | 20240614 | 155600 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 200 | 20240614 | 155500 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 201 | 20240614 | 155400 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 202 | 20240614 | 155300 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 203 | 20240614 | 155200 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 204 | 20240614 | 155100 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 205 | 20240614 | 155000 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 206 | 20240614 | 154900 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 207 | 20240614 | 154800 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 208 | 20240614 | 154700 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 209 | 20240614 | 154600 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 210 | 20240614 | 154500 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 211 | 20240614 | 154400 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 212 | 20240614 | 154300 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 8593 |
| 213 | 20240614 | 154200 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 214 | 20240614 | 154100 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 215 | 20240614 | 154000 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 216 | 20240614 | 153900 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 217 | 20240614 | 153800 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 218 | 20240614 | 153700 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 219 | 20240614 | 153600 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 220 | 20240614 | 153500 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 221 | 20240614 | 153400 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 222 | 20240614 | 153300 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 223 | 20240614 | 153200 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 224 | 20240614 | 153100 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 225 | 20240614 | 153000 | 26550446900 | 46100 | 46100 | 46100 | 46100 | 8593 |
| 226 | 20240614 | 152900 | 26154309600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 227 | 20240614 | 152800 | 26154309600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 228 | 20240614 | 152700 | 26154309600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 229 | 20240614 | 152600 | 26154309600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 230 | 20240614 | 152500 | 26154309600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 231 | 20240614 | 152400 | 26154309600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 232 | 20240614 | 152300 | 26154309600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 233 | 20240614 | 152200 | 26154309600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 234 | 20240614 | 152100 | 26154309600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 235 | 20240614 | 152000 | 26154309600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 236 | 20240614 | 151900 | 26154309600 | 45600 | 45450 | 45600 | 45450 | 902 |
| 237 | 20240614 | 151800 | 26113235200 | 45450 | 45300 | 45450 | 45300 | 913 |
| 238 | 20240614 | 151700 | 26071835850 | 45350 | 45300 | 45350 | 45300 | 273 |
| 239 | 20240614 | 151600 | 26059467400 | 45300 | 45300 | 45350 | 45300 | 640 |
| 240 | 20240614 | 151500 | 26030468550 | 45300 | 45300 | 45350 | 45300 | 823 |
| 241 | 20240614 | 151400 | 25993153800 | 45300 | 45350 | 45350 | 45300 | 457 |
| 242 | 20240614 | 151300 | 25972449050 | 45350 | 45350 | 45450 | 45300 | 338 |
| 243 | 20240614 | 151200 | 25957122600 | 45300 | 45300 | 45450 | 45300 | 1852 |
| 244 | 20240614 | 151100 | 25873091550 | 45250 | 45200 | 45350 | 45200 | 306 |
| 245 | 20240614 | 151000 | 25859232850 | 45200 | 45300 | 45350 | 45200 | 1314 |
| 246 | 20240614 | 150900 | 25799747100 | 45250 | 45400 | 45400 | 45250 | 1389 |
| 247 | 20240614 | 150800 | 25736789700 | 45350 | 45400 | 45500 | 45350 | 660 |
| 248 | 20240614 | 150700 | 25706820750 | 45550 | 45500 | 45550 | 45400 | 740 |
| 249 | 20240614 | 150600 | 25673153700 | 45500 | 45550 | 45600 | 45500 | 842 |
| 250 | 20240614 | 150500 | 25634821600 | 45600 | 45650 | 45650 | 45600 | 423 |
| 251 | 20240614 | 150400 | 25615531050 | 45650 | 45600 | 45650 | 45600 | 592 |
| 252 | 20240614 | 150300 | 25588523350 | 45600 | 45600 | 45650 | 45600 | 1189 |
| 253 | 20240614 | 150200 | 25534270750 | 45600 | 45500 | 45600 | 45500 | 307 |
| 254 | 20240614 | 150100 | 25520280300 | 45500 | 45550 | 45550 | 45500 | 649 |
| 255 | 20240614 | 150000 | 25490746250 | 45550 | 45550 | 45600 | 45500 | 543 |
| 256 | 20240614 | 145900 | 25466005750 | 45500 | 45550 | 45550 | 45500 | 1445 |
| 257 | 20240614 | 145800 | 25400229150 | 45600 | 45550 | 45600 | 45500 | 429 |
| 258 | 20240614 | 145700 | 25380674200 | 45500 | 45550 | 45650 | 45500 | 952 |
| 259 | 20240614 | 145600 | 25337297350 | 45550 | 45550 | 45600 | 45550 | 366 |
| 260 | 20240614 | 145500 | 25320622750 | 45600 | 45650 | 45650 | 45550 | 507 |
| 261 | 20240614 | 145400 | 25297498950 | 45600 | 45550 | 45650 | 45550 | 664 |
| 262 | 20240614 | 145300 | 25267220450 | 45550 | 45550 | 45650 | 45500 | 1261 |
| 263 | 20240614 | 145200 | 25209733600 | 45550 | 45550 | 45550 | 45550 | 888 |
| 264 | 20240614 | 145100 | 25169285200 | 45550 | 45600 | 45650 | 45550 | 763 |
| 265 | 20240614 | 145000 | 25134493600 | 45600 | 45450 | 45600 | 45450 | 1044 |
| 266 | 20240614 | 144900 | 25086939450 | 45450 | 45500 | 45500 | 45450 | 425 |
| 267 | 20240614 | 144800 | 25067610400 | 45500 | 45450 | 45550 | 45400 | 602 |
| 268 | 20240614 | 144700 | 25040231850 | 45500 | 45500 | 45500 | 45400 | 533 |
| 269 | 20240614 | 144600 | 25015998750 | 45450 | 45400 | 45550 | 45350 | 570 |
| 270 | 20240614 | 144500 | 24990086500 | 45400 | 45350 | 45400 | 45350 | 527 |
| 271 | 20240614 | 144400 | 24966179950 | 45350 | 45300 | 45400 | 45300 | 506 |
| 272 | 20240614 | 144300 | 24943237800 | 45300 | 45300 | 45400 | 45300 | 363 |
| 273 | 20240614 | 144200 | 24926779000 | 45300 | 45400 | 45400 | 45300 | 607 |
| 274 | 20240614 | 144100 | 24899264150 | 45400 | 45350 | 45400 | 45300 | 606 |
| 275 | 20240614 | 144000 | 24871789650 | 45300 | 45350 | 45400 | 45250 | 1565 |
| 276 | 20240614 | 143900 | 24800793700 | 45300 | 45200 | 45300 | 45150 | 543 |
| 277 | 20240614 | 143800 | 24776239350 | 45100 | 45200 | 45300 | 45100 | 655 |
| 278 | 20240614 | 143700 | 24746643100 | 45150 | 45150 | 45200 | 45050 | 457 |
| 279 | 20240614 | 143600 | 24726028150 | 45100 | 45100 | 45200 | 45000 | 577 |
| 280 | 20240614 | 143500 | 24699996350 | 45100 | 44950 | 45100 | 44950 | 826 |
| 281 | 20240614 | 143400 | 24662812250 | 44950 | 44900 | 45000 | 44850 | 638 |
| 282 | 20240614 | 143300 | 24634169500 | 44950 | 44900 | 44950 | 44850 | 843 |
| 283 | 20240614 | 143200 | 24596303100 | 44900 | 44950 | 44950 | 44850 | 927 |
| 284 | 20240614 | 143100 | 24554663350 | 45000 | 44850 | 45000 | 44800 | 662 |
| 285 | 20240614 | 143000 | 24524924850 | 44850 | 44900 | 44950 | 44850 | 802 |
| 286 | 20240614 | 142900 | 24488945100 | 44950 | 45050 | 45050 | 44900 | 705 |
| 287 | 20240614 | 142800 | 24457254350 | 45000 | 44850 | 45100 | 44850 | 2738 |
| 288 | 20240614 | 142700 | 24334112100 | 44850 | 44850 | 44900 | 44800 | 565 |
| 289 | 20240614 | 142600 | 24308779500 | 44900 | 44900 | 44950 | 44800 | 639 |
| 290 | 20240614 | 142500 | 24280112700 | 44900 | 44900 | 44900 | 44850 | 775 |
| 291 | 20240614 | 142400 | 24245340000 | 44900 | 45000 | 45050 | 44900 | 734 |
| 292 | 20240614 | 142300 | 24212348650 | 45000 | 45050 | 45150 | 44950 | 2224 |
| 293 | 20240614 | 142200 | 24112066300 | 45050 | 45000 | 45150 | 44950 | 1675 |
| 294 | 20240614 | 142100 | 24036674350 | 45000 | 44950 | 45000 | 44900 | 580 |
| 295 | 20240614 | 142000 | 24010594100 | 44950 | 44950 | 45000 | 44950 | 614 |
| 296 | 20240614 | 141900 | 23982988450 | 44950 | 44950 | 45000 | 44900 | 545 |
| 297 | 20240614 | 141800 | 23958475550 | 44950 | 44950 | 45100 | 44800 | 2240 |
| 298 | 20240614 | 141700 | 23857861400 | 45000 | 45100 | 45200 | 45000 | 1744 |
| 299 | 20240614 | 141600 | 23779264200 | 45100 | 45100 | 45150 | 45000 | 2137 |
| 300 | 20240614 | 141500 | 23682966800 | 45150 | 45300 | 45300 | 45100 | 843 |
| 301 | 20240614 | 141400 | 23644852300 | 45300 | 45400 | 45400 | 45300 | 877 |
| 302 | 20240614 | 141300 | 23605075400 | 45400 | 45400 | 45450 | 45350 | 272 |
| 303 | 20240614 | 141200 | 23592724100 | 45350 | 45450 | 45500 | 45350 | 668 |
| 304 | 20240614 | 141100 | 23562411350 | 45500 | 45300 | 45500 | 45300 | 608 |
| 305 | 20240614 | 141000 | 23534810050 | 45400 | 45250 | 45400 | 45250 | 936 |
| 306 | 20240614 | 140900 | 23492413350 | 45250 | 45250 | 45300 | 45200 | 531 |
| 307 | 20240614 | 140800 | 23468397550 | 45250 | 45200 | 45250 | 45200 | 696 |
| 308 | 20240614 | 140700 | 23436931200 | 45200 | 45250 | 45250 | 45150 | 693 |
| 309 | 20240614 | 140600 | 23405624200 | 45300 | 45300 | 45350 | 45150 | 3378 |
| 310 | 20240614 | 140500 | 23252768950 | 45350 | 45450 | 45450 | 45350 | 1403 |
| 311 | 20240614 | 140400 | 23189102550 | 45400 | 45400 | 45450 | 45400 | 492 |
| 312 | 20240614 | 140300 | 23166759550 | 45400 | 45600 | 45600 | 45400 | 729 |
| 313 | 20240614 | 140200 | 23133598400 | 45600 | 45450 | 45600 | 45450 | 1140 |
| 314 | 20240614 | 140100 | 23081656250 | 45450 | 45500 | 45550 | 45400 | 2000 |
| 315 | 20240614 | 140000 | 22990716650 | 45500 | 45700 | 45750 | 45450 | 2521 |
| 316 | 20240614 | 135900 | 22875896150 | 45750 | 45750 | 45750 | 45650 | 338 |
| 317 | 20240614 | 135800 | 22860449250 | 45700 | 45800 | 45850 | 45700 | 163 |
| 318 | 20240614 | 135700 | 22852984650 | 45850 | 45800 | 45850 | 45700 | 363 |
| 319 | 20240614 | 135600 | 22836355150 | 45800 | 45800 | 45850 | 45800 | 470 |
| 320 | 20240614 | 135500 | 22814821850 | 45850 | 45750 | 45900 | 45750 | 245 |
| 321 | 20240614 | 135400 | 22803596400 | 45700 | 45650 | 45750 | 45600 | 367 |
| 322 | 20240614 | 135300 | 22786840550 | 45650 | 45650 | 45700 | 45650 | 467 |
| 323 | 20240614 | 135200 | 22765517250 | 45650 | 45600 | 45700 | 45600 | 782 |
| 324 | 20240614 | 135100 | 22729835400 | 45600 | 45600 | 45700 | 45600 | 462 |
| 325 | 20240614 | 135000 | 22708751650 | 45600 | 45700 | 45700 | 45600 | 603 |
| 326 | 20240614 | 134900 | 22681221000 | 45700 | 45750 | 45750 | 45600 | 659 |
| 327 | 20240614 | 134800 | 22651124550 | 45750 | 45950 | 45950 | 45700 | 709 |
| 328 | 20240614 | 134700 | 22618641150 | 46100 | 45850 | 46100 | 45850 | 458 |
| 329 | 20240614 | 134600 | 22597615450 | 45900 | 45750 | 46050 | 45750 | 527 |
| 330 | 20240614 | 134500 | 22573465250 | 45750 | 45750 | 45800 | 45700 | 983 |
| 331 | 20240614 | 134400 | 22528498750 | 45700 | 45550 | 45700 | 45550 | 1179 |
| 332 | 20240614 | 134300 | 22474702850 | 45450 | 45300 | 45650 | 45250 | 1486 |
| 333 | 20240614 | 134200 | 22407269550 | 45300 | 45400 | 45450 | 45250 | 1319 |
| 334 | 20240614 | 134100 | 22347434100 | 45400 | 45600 | 45700 | 45350 | 1718 |
| 335 | 20240614 | 134000 | 22269318200 | 45700 | 45750 | 45750 | 45550 | 2169 |
| 336 | 20240614 | 133900 | 22170322550 | 45750 | 46100 | 46100 | 45750 | 1656 |
| 337 | 20240614 | 133800 | 22094291700 | 46150 | 46100 | 46150 | 46050 | 1450 |
| 338 | 20240614 | 133700 | 22027424500 | 46150 | 46100 | 46150 | 46050 | 817 |
| 339 | 20240614 | 133600 | 21989760700 | 46100 | 46000 | 46150 | 46000 | 545 |
| 340 | 20240614 | 133500 | 21964639750 | 46050 | 45950 | 46100 | 45950 | 834 |
| 341 | 20240614 | 133400 | 21926273350 | 45950 | 45850 | 46000 | 45800 | 791 |
| 342 | 20240614 | 133300 | 21889965650 | 45900 | 45850 | 45900 | 45650 | 1378 |
| 343 | 20240614 | 133200 | 21826890200 | 45800 | 46050 | 46100 | 45800 | 2170 |
| 344 | 20240614 | 133100 | 21727223000 | 46050 | 46200 | 46250 | 46050 | 2308 |
| 345 | 20240614 | 133000 | 21620753000 | 46200 | 46050 | 46250 | 45950 | 1333 |
| 346 | 20240614 | 132900 | 21559356500 | 46050 | 46200 | 46300 | 45950 | 4983 |
| 347 | 20240614 | 132800 | 21330021950 | 46200 | 46400 | 46450 | 46100 | 2868 |
| 348 | 20240614 | 132700 | 21197389750 | 46400 | 46400 | 46600 | 46400 | 641 |
| 349 | 20240614 | 132600 | 21167619700 | 46400 | 46350 | 46550 | 46300 | 1361 |
| 350 | 20240614 | 132500 | 21104486400 | 46450 | 46600 | 46650 | 46300 | 3272 |
| 351 | 20240614 | 132400 | 20952446250 | 46600 | 46600 | 46650 | 46600 | 369 |
| 352 | 20240614 | 132300 | 20935244650 | 46550 | 46500 | 46650 | 46500 | 677 |
| 353 | 20240614 | 132200 | 20903724850 | 46500 | 46600 | 46600 | 46450 | 1453 |
| 354 | 20240614 | 132100 | 20836127200 | 46600 | 46700 | 46700 | 46500 | 2177 |
| 355 | 20240614 | 132000 | 20734707250 | 46700 | 47000 | 47000 | 46650 | 2597 |
| 356 | 20240614 | 131900 | 20613093250 | 46900 | 46900 | 46950 | 46800 | 715 |
| 357 | 20240614 | 131800 | 20579574050 | 46950 | 47150 | 47350 | 46950 | 3028 |
| 358 | 20240614 | 131700 | 20437047700 | 47150 | 47200 | 47200 | 47100 | 212 |
| 359 | 20240614 | 131600 | 20427052700 | 47200 | 47250 | 47350 | 47100 | 3067 |
| 360 | 20240614 | 131500 | 20282369800 | 47150 | 47250 | 47250 | 47100 | 897 |
| 361 | 20240614 | 131400 | 20240035400 | 47250 | 47450 | 47450 | 47250 | 902 |
| 362 | 20240614 | 131300 | 20197299950 | 47450 | 47600 | 47600 | 47450 | 195 |
| 363 | 20240614 | 131200 | 20188042550 | 47550 | 47500 | 47600 | 47450 | 351 |
| 364 | 20240614 | 131100 | 20171357850 | 47600 | 47650 | 47700 | 47500 | 808 |
| 365 | 20240614 | 131000 | 20132935900 | 47600 | 47550 | 47750 | 47500 | 919 |
| 366 | 20240614 | 130900 | 20089157550 | 47550 | 47600 | 47650 | 47550 | 693 |
| 367 | 20240614 | 130800 | 20056188150 | 47550 | 47650 | 47750 | 47550 | 386 |
| 368 | 20240614 | 130700 | 20037825650 | 47600 | 47650 | 47750 | 47550 | 848 |
| 369 | 20240614 | 130600 | 19997356450 | 47550 | 47550 | 47750 | 47500 | 774 |
| 370 | 20240614 | 130500 | 19960493300 | 47600 | 47550 | 47600 | 47500 | 482 |
| 371 | 20240614 | 130400 | 19937586600 | 47500 | 47700 | 47700 | 47400 | 859 |
| 372 | 20240614 | 130300 | 19896757750 | 47650 | 47700 | 47800 | 47650 | 649 |
| 373 | 20240614 | 130200 | 19865804850 | 47700 | 47950 | 47950 | 47650 | 1355 |
| 374 | 20240614 | 130100 | 19801027000 | 47950 | 47800 | 47950 | 47800 | 321 |
| 375 | 20240614 | 130000 | 19785656300 | 47700 | 47950 | 48100 | 47700 | 2746 |
| 376 | 20240614 | 125900 | 19653921350 | 47950 | 47850 | 48000 | 47850 | 730 |
| 377 | 20240614 | 125800 | 19618909550 | 47850 | 47750 | 47850 | 47700 | 809 |
| 378 | 20240614 | 125700 | 19580271450 | 47800 | 47800 | 47850 | 47650 | 2730 |
| 379 | 20240614 | 125600 | 19449914950 | 47850 | 47800 | 47850 | 47800 | 689 |
| 380 | 20240614 | 125500 | 19416958500 | 47800 | 47900 | 47950 | 47750 | 1510 |
| 381 | 20240614 | 125400 | 19344690250 | 47950 | 47850 | 47950 | 47850 | 1093 |
| 382 | 20240614 | 125300 | 19292320850 | 47850 | 47750 | 47950 | 47750 | 829 |
| 383 | 20240614 | 125200 | 19252653600 | 47800 | 47900 | 48000 | 47700 | 3366 |
| 384 | 20240614 | 125100 | 19091322300 | 47800 | 47800 | 48000 | 47700 | 4959 |
| 385 | 20240614 | 125000 | 18853852650 | 47850 | 47750 | 47850 | 47700 | 1552 |
| 386 | 20240614 | 124900 | 18779696950 | 47750 | 47400 | 47750 | 47300 | 4171 |
| 387 | 20240614 | 124800 | 18581567700 | 47400 | 47500 | 47500 | 47400 | 1961 |
| 388 | 20240614 | 124700 | 18488516400 | 47500 | 47100 | 47500 | 47100 | 7450 |
| 389 | 20240614 | 124600 | 18135429950 | 47100 | 47100 | 47200 | 47050 | 216 |
| 390 | 20240614 | 124500 | 18125252650 | 47150 | 47100 | 47150 | 47050 | 1013 |
| 391 | 20240614 | 124400 | 18077534750 | 47100 | 47300 | 47300 | 47100 | 741 |
| 392 | 20240614 | 124300 | 18042556200 | 47300 | 47250 | 47300 | 47250 | 591 |
| 393 | 20240614 | 124200 | 18014609950 | 47300 | 47150 | 47300 | 47100 | 3572 |
| 394 | 20240614 | 124100 | 17845865050 | 47050 | 47150 | 47200 | 47000 | 1066 |
| 395 | 20240614 | 124000 | 17795613800 | 47150 | 47150 | 47250 | 47100 | 1283 |
| 396 | 20240614 | 123900 | 17735095550 | 47150 | 47250 | 47300 | 47150 | 942 |
| 397 | 20240614 | 123800 | 17690609400 | 47250 | 47300 | 47300 | 47150 | 1162 |
| 398 | 20240614 | 123700 | 17635727750 | 47300 | 46900 | 47300 | 46900 | 2557 |
| 399 | 20240614 | 123600 | 17515139850 | 46900 | 46900 | 47000 | 46850 | 503 |
| 400 | 20240614 | 123500 | 17491540700 | 46900 | 46750 | 46950 | 46750 | 101 |
| 401 | 20240614 | 123400 | 17486804350 | 46850 | 46750 | 46900 | 46750 | 405 |
| 402 | 20240614 | 123300 | 17467825500 | 46650 | 46900 | 46900 | 46600 | 373 |
| 403 | 20240614 | 123200 | 17450408950 | 46900 | 46900 | 47000 | 46800 | 907 |
| 404 | 20240614 | 123100 | 17407812950 | 46900 | 46850 | 46900 | 46750 | 92 |
| 405 | 20240614 | 123000 | 17403500450 | 46850 | 46650 | 46850 | 46650 | 423 |
| 406 | 20240614 | 122900 | 17383689350 | 46800 | 46650 | 46800 | 46650 | 179 |
| 407 | 20240614 | 122800 | 17375320250 | 46650 | 46550 | 46650 | 46550 | 311 |
| 408 | 20240614 | 122700 | 17360837450 | 46550 | 46700 | 46700 | 46550 | 240 |
| 409 | 20240614 | 122600 | 17349648650 | 46700 | 46750 | 46800 | 46650 | 195 |
| 410 | 20240614 | 122500 | 17340531150 | 46800 | 46950 | 47000 | 46800 | 474 |
| 411 | 20240614 | 122400 | 17318323550 | 46900 | 47000 | 47050 | 46850 | 330 |
| 412 | 20240614 | 122300 | 17302839150 | 47000 | 47000 | 47050 | 46900 | 1121 |
| 413 | 20240614 | 122200 | 17250186850 | 46900 | 46850 | 47000 | 46850 | 211 |
| 414 | 20240614 | 122100 | 17240286350 | 46850 | 46750 | 46950 | 46750 | 1079 |
| 415 | 20240614 | 122000 | 17189782950 | 46800 | 46750 | 47000 | 46750 | 1747 |
| 416 | 20240614 | 121900 | 17107818150 | 46800 | 46500 | 46800 | 46500 | 885 |
| 417 | 20240614 | 121800 | 17066539600 | 46550 | 46450 | 46600 | 46350 | 807 |
| 418 | 20240614 | 121700 | 17029020400 | 46450 | 46400 | 46500 | 46400 | 745 |
| 419 | 20240614 | 121600 | 16994441300 | 46400 | 46550 | 46550 | 46400 | 526 |
| 420 | 20240614 | 121500 | 16969994150 | 46550 | 46600 | 46600 | 46550 | 123 |
| 421 | 20240614 | 121400 | 16964266000 | 46600 | 46550 | 46600 | 46500 | 551 |
| 422 | 20240614 | 121300 | 16938618650 | 46500 | 46400 | 46550 | 46300 | 205 |
| 423 | 20240614 | 121200 | 16929095450 | 46350 | 46450 | 46500 | 46350 | 571 |
| 424 | 20240614 | 121100 | 16902586750 | 46450 | 46450 | 46550 | 46450 | 426 |
| 425 | 20240614 | 121000 | 16882773150 | 46450 | 46300 | 46450 | 46200 | 493 |
| 426 | 20240614 | 120900 | 16859969200 | 46250 | 46350 | 46350 | 46200 | 663 |
| 427 | 20240614 | 120800 | 16829290150 | 46350 | 46400 | 46450 | 46350 | 259 |
| 428 | 20240614 | 120700 | 16817277650 | 46450 | 46400 | 46550 | 46250 | 431 |
| 429 | 20240614 | 120600 | 16797270250 | 46350 | 46550 | 46550 | 46300 | 702 |
| 430 | 20240614 | 120500 | 16764669850 | 46650 | 46650 | 46650 | 46550 | 514 |
| 431 | 20240614 | 120400 | 16740707300 | 46650 | 46700 | 46700 | 46600 | 336 |
| 432 | 20240614 | 120300 | 16725036650 | 46700 | 46700 | 46700 | 46650 | 210 |
| 433 | 20240614 | 120200 | 16715233600 | 46650 | 46650 | 46700 | 46650 | 61 |
| 434 | 20240614 | 120100 | 16712385850 | 46700 | 46700 | 46750 | 46700 | 338 |
| 435 | 20240614 | 120000 | 16696598450 | 46700 | 46650 | 46750 | 46600 | 257 |
| 436 | 20240614 | 115900 | 16684604350 | 46650 | 46750 | 46800 | 46650 | 498 |
| 437 | 20240614 | 115800 | 16661345300 | 46750 | 46550 | 46800 | 46500 | 1025 |
| 438 | 20240614 | 115700 | 16613493350 | 46600 | 46600 | 46600 | 46450 | 223 |
| 439 | 20240614 | 115600 | 16603108500 | 46650 | 46600 | 46750 | 46600 | 1525 |
| 440 | 20240614 | 115500 | 16531936900 | 46550 | 46500 | 46550 | 46450 | 1222 |
| 441 | 20240614 | 115400 | 16475113050 | 46500 | 46650 | 46650 | 46500 | 540 |
| 442 | 20240614 | 115300 | 16449967450 | 46650 | 46650 | 46700 | 46650 | 494 |
| 443 | 20240614 | 115200 | 16426915100 | 46650 | 46800 | 46800 | 46600 | 767 |
| 444 | 20240614 | 115100 | 16391055250 | 46850 | 47100 | 47150 | 46800 | 2272 |
| 445 | 20240614 | 115000 | 16284442350 | 47150 | 47050 | 47150 | 47050 | 298 |
| 446 | 20240614 | 114900 | 16270410350 | 47100 | 47200 | 47250 | 47100 | 851 |
| 447 | 20240614 | 114800 | 16230267950 | 47200 | 47350 | 47350 | 47150 | 878 |
| 448 | 20240614 | 114700 | 16188781100 | 47300 | 47300 | 47350 | 47300 | 1825 |
| 449 | 20240614 | 114600 | 16102417150 | 47300 | 47200 | 47300 | 47100 | 1989 |
| 450 | 20240614 | 114500 | 16008448150 | 47200 | 47000 | 47200 | 47000 | 1796 |
| 451 | 20240614 | 114400 | 15923777850 | 47150 | 47050 | 47150 | 47000 | 1707 |
| 452 | 20240614 | 114300 | 15843404400 | 47050 | 46850 | 47100 | 46800 | 3985 |
| 453 | 20240614 | 114200 | 15656109750 | 46800 | 46800 | 46900 | 46800 | 211 |
| 454 | 20240614 | 114100 | 15646226550 | 46800 | 46900 | 46900 | 46800 | 215 |
| 455 | 20240614 | 114000 | 15636155900 | 46900 | 46700 | 46900 | 46650 | 1450 |
| 456 | 20240614 | 113900 | 15568367600 | 46700 | 46700 | 46750 | 46650 | 826 |
| 457 | 20240614 | 113800 | 15529772000 | 46700 | 46750 | 46750 | 46700 | 435 |
| 458 | 20240614 | 113700 | 15509444100 | 46750 | 46750 | 46800 | 46700 | 417 |
| 459 | 20240614 | 113600 | 15489950750 | 46750 | 46700 | 46750 | 46600 | 488 |
| 460 | 20240614 | 113500 | 15467153350 | 46700 | 46750 | 46800 | 46600 | 673 |
| 461 | 20240614 | 113400 | 15435720450 | 46800 | 46600 | 46800 | 46600 | 370 |
| 462 | 20240614 | 113300 | 15418437550 | 46700 | 46600 | 46750 | 46600 | 1376 |
| 463 | 20240614 | 113200 | 15354258050 | 46600 | 46550 | 46600 | 46500 | 348 |
| 464 | 20240614 | 113100 | 15338058850 | 46500 | 46600 | 46600 | 46500 | 377 |
| 465 | 20240614 | 113000 | 15320512400 | 46600 | 46600 | 46650 | 46500 | 332 |
| 466 | 20240614 | 112900 | 15305051850 | 46550 | 46400 | 46600 | 46400 | 1194 |
| 467 | 20240614 | 112800 | 15249539450 | 46400 | 46300 | 46400 | 46100 | 3382 |
| 468 | 20240614 | 112700 | 15093099900 | 46300 | 46550 | 46600 | 46250 | 3835 |
| 469 | 20240614 | 112600 | 14915176050 | 46550 | 46600 | 46700 | 46550 | 869 |
| 470 | 20240614 | 112500 | 14874693600 | 46650 | 46700 | 46700 | 46600 | 595 |
| 471 | 20240614 | 112400 | 14846942200 | 46650 | 46600 | 46750 | 46600 | 1635 |
| 472 | 20240614 | 112300 | 14770678400 | 46650 | 46800 | 46800 | 46600 | 581 |
| 473 | 20240614 | 112200 | 14743542050 | 46800 | 46600 | 46800 | 46600 | 1120 |
| 474 | 20240614 | 112100 | 14691261600 | 46600 | 46650 | 46700 | 46550 | 1588 |
| 475 | 20240614 | 112000 | 14617199350 | 46700 | 46700 | 46750 | 46500 | 2729 |
| 476 | 20240614 | 111900 | 14489924750 | 46700 | 46850 | 46900 | 46700 | 1170 |
| 477 | 20240614 | 111800 | 14435176350 | 46900 | 47150 | 47150 | 46850 | 1031 |
| 478 | 20240614 | 111700 | 14386723200 | 47150 | 47050 | 47150 | 47050 | 1378 |
| 479 | 20240614 | 111600 | 14321809850 | 47050 | 47150 | 47150 | 46900 | 1322 |
| 480 | 20240614 | 111500 | 14259677450 | 47250 | 47250 | 47500 | 47000 | 3343 |
| 481 | 20240614 | 111400 | 14101615950 | 47200 | 46900 | 47250 | 46700 | 4178 |
| 482 | 20240614 | 111300 | 13905188100 | 46850 | 46900 | 46900 | 46700 | 635 |
| 483 | 20240614 | 111200 | 13875448400 | 46900 | 46950 | 46950 | 46600 | 4887 |
| 484 | 20240614 | 111100 | 13646984000 | 46950 | 46800 | 46950 | 46800 | 631 |
| 485 | 20240614 | 111000 | 13617415450 | 46800 | 47100 | 47150 | 46750 | 4211 |
| 486 | 20240614 | 110900 | 13419911100 | 47100 | 47050 | 47350 | 46950 | 4235 |
| 487 | 20240614 | 110800 | 13220316100 | 47050 | 47400 | 47450 | 47000 | 2429 |
| 488 | 20240614 | 110700 | 13105751050 | 47400 | 46950 | 47500 | 46950 | 3118 |
| 489 | 20240614 | 110600 | 12958437250 | 46950 | 47350 | 47500 | 46750 | 5739 |
| 490 | 20240614 | 110500 | 12689038400 | 47450 | 47700 | 47800 | 47050 | 4410 |
| 491 | 20240614 | 110400 | 12480138500 | 47650 | 48200 | 48250 | 47350 | 5656 |
| 492 | 20240614 | 110300 | 12209439100 | 48300 | 47400 | 48350 | 47350 | 16373 |
| 493 | 20240614 | 110200 | 11424011150 | 47350 | 46950 | 47400 | 46750 | 4588 |
| 494 | 20240614 | 110100 | 11208074700 | 47000 | 46800 | 47000 | 46500 | 3627 |
| 495 | 20240614 | 110000 | 11038775050 | 46800 | 47250 | 47350 | 46800 | 5213 |
| 496 | 20240614 | 105900 | 10793213950 | 47300 | 47200 | 47700 | 47100 | 11940 |
| 497 | 20240614 | 105800 | 10226872950 | 47200 | 47100 | 47300 | 47000 | 4396 |
| 498 | 20240614 | 105700 | 10019306700 | 47100 | 46700 | 47300 | 46500 | 5227 |
| 499 | 20240614 | 105600 | 9773378650 | 46650 | 47350 | 48000 | 46300 | 16661 |
| 500 | 20240614 | 105500 | 8988476950 | 47350 | 46700 | 47350 | 46500 | 11250 |
| 501 | 20240614 | 105400 | 8460955150 | 46550 | 47000 | 47050 | 46550 | 8108 |
| 502 | 20240614 | 105300 | 8080476200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 503 | 20240614 | 105200 | 8080476200 | 47050 | 46200 | 47050 | 46150 | 11264 |
| 504 | 20240614 | 105100 | 7554298900 | 46200 | 45950 | 46250 | 45900 | 6295 |
| 505 | 20240614 | 105000 | 7264371350 | 45900 | 45850 | 45950 | 45800 | 1611 |
| 506 | 20240614 | 104900 | 7190455300 | 45850 | 45750 | 45850 | 45550 | 2513 |
| 507 | 20240614 | 104800 | 7075461600 | 45800 | 45550 | 45800 | 45500 | 4092 |
| 508 | 20240614 | 104700 | 6888555300 | 45500 | 45400 | 45500 | 45350 | 1994 |
| 509 | 20240614 | 104600 | 6797922900 | 45350 | 45350 | 45400 | 45300 | 421 |
| 510 | 20240614 | 104500 | 6778831050 | 45350 | 45400 | 45450 | 45350 | 1116 |
| 511 | 20240614 | 104400 | 6728184150 | 45400 | 45250 | 45450 | 45200 | 4145 |
| 512 | 20240614 | 104300 | 6540251100 | 45200 | 45350 | 45350 | 45200 | 939 |
| 513 | 20240614 | 104200 | 6497714300 | 45300 | 45300 | 45350 | 45150 | 411 |
| 514 | 20240614 | 104100 | 6479092750 | 45100 | 45300 | 45300 | 45050 | 927 |
| 515 | 20240614 | 104000 | 6437250050 | 45300 | 45150 | 45400 | 45150 | 1956 |
| 516 | 20240614 | 103900 | 6348714050 | 45200 | 44800 | 45200 | 44800 | 1144 |
| 517 | 20240614 | 103800 | 6297199100 | 45000 | 44650 | 45000 | 44600 | 2434 |
| 518 | 20240614 | 103700 | 6188145500 | 44650 | 44800 | 44900 | 44650 | 1422 |
| 519 | 20240614 | 103600 | 6124490900 | 44850 | 44900 | 45050 | 44800 | 430 |
| 520 | 20240614 | 103500 | 6105193650 | 44800 | 44900 | 45000 | 44800 | 2313 |
| 521 | 20240614 | 103400 | 6001343950 | 45000 | 44850 | 45000 | 44800 | 1421 |
| 522 | 20240614 | 103300 | 5937545300 | 44900 | 45300 | 45300 | 44900 | 4169 |
| 523 | 20240614 | 103200 | 5749285800 | 45300 | 45400 | 45400 | 45200 | 1280 |
| 524 | 20240614 | 103100 | 5691308000 | 45350 | 45350 | 45450 | 45200 | 3259 |
| 525 | 20240614 | 103000 | 5543552900 | 45300 | 44950 | 45400 | 44950 | 1216 |
| 526 | 20240614 | 102900 | 5488588450 | 44950 | 45050 | 45400 | 44950 | 3359 |
| 527 | 20240614 | 102800 | 5337070200 | 45100 | 45250 | 45550 | 45100 | 3164 |
| 528 | 20240614 | 102700 | 5193551050 | 45300 | 45900 | 46000 | 45150 | 5436 |
| 529 | 20240614 | 102600 | 4945758000 | 45900 | 46250 | 46350 | 45850 | 4730 |
| 530 | 20240614 | 102500 | 4727715150 | 46400 | 46350 | 46450 | 46150 | 6709 |
| 531 | 20240614 | 102400 | 4417031250 | 46350 | 46100 | 46550 | 45950 | 10527 |
| 532 | 20240614 | 102300 | 3929489500 | 46100 | 45150 | 46100 | 45100 | 14371 |
| 533 | 20240614 | 102200 | 3272395750 | 45150 | 45000 | 45400 | 44900 | 7121 |
| 534 | 20240614 | 102100 | 2950666350 | 45150 | 44800 | 45150 | 44650 | 7823 |
| 535 | 20240614 | 102000 | 2598889350 | 44800 | 44750 | 44850 | 44650 | 4256 |
| 536 | 20240614 | 101900 | 2408305000 | 44700 | 44600 | 44800 | 44550 | 4068 |
| 537 | 20240614 | 101800 | 2226461950 | 44600 | 44450 | 44800 | 44350 | 5187 |
| 538 | 20240614 | 101700 | 1995239700 | 44300 | 44200 | 44450 | 44200 | 2879 |
| 539 | 20240614 | 101600 | 1867599750 | 44200 | 44100 | 44400 | 43800 | 4177 |
| 540 | 20240614 | 101500 | 1683164350 | 44100 | 43850 | 44150 | 43800 | 4242 |
| 541 | 20240614 | 101400 | 1496747450 | 43900 | 43900 | 43950 | 43900 | 231 |
| 542 | 20240614 | 101300 | 1486605550 | 43950 | 43850 | 43950 | 43750 | 1360 |
| 543 | 20240614 | 101200 | 1426904150 | 43850 | 43800 | 43900 | 43800 | 172 |
| 544 | 20240614 | 101100 | 1419356900 | 43750 | 43600 | 43850 | 43600 | 879 |
| 545 | 20240614 | 101000 | 1380900400 | 43600 | 43650 | 43650 | 43600 | 79 |
| 546 | 20240614 | 100900 | 1377453000 | 43550 | 43500 | 43550 | 43500 | 417 |
| 547 | 20240614 | 100800 | 1359292850 | 43500 | 43500 | 43500 | 43450 | 149 |
| 548 | 20240614 | 100700 | 1352811400 | 43500 | 43650 | 43650 | 43450 | 1105 |
| 549 | 20240614 | 100600 | 1304714250 | 43650 | 43850 | 43850 | 43550 | 151 |
| 550 | 20240614 | 100500 | 1298106500 | 43850 | 43550 | 44000 | 43550 | 4027 |
| 551 | 20240614 | 100400 | 1121617200 | 43550 | 43550 | 43550 | 43450 | 90 |
| 552 | 20240614 | 100300 | 1117701050 | 43550 | 43550 | 43600 | 43450 | 346 |
| 553 | 20240614 | 100200 | 1102634300 | 43550 | 43450 | 43550 | 43400 | 267 |
| 554 | 20240614 | 100100 | 1091014500 | 43500 | 43650 | 43700 | 43500 | 1602 |
| 555 | 20240614 | 100000 | 1021088400 | 43650 | 43650 | 43700 | 43550 | 498 |
| 556 | 20240614 | 095900 | 999356250 | 43550 | 43650 | 43700 | 43500 | 1023 |
| 557 | 20240614 | 095800 | 954757900 | 43650 | 43550 | 43650 | 43550 | 654 |
| 558 | 20240614 | 095700 | 926233950 | 43350 | 43250 | 43550 | 43250 | 2133 |
| 559 | 20240614 | 095600 | 833652300 | 43250 | 43300 | 43300 | 43250 | 291 |
| 560 | 20240614 | 095500 | 821055850 | 43300 | 43300 | 43350 | 43150 | 406 |
| 561 | 20240614 | 095400 | 803480750 | 43200 | 43100 | 43300 | 43100 | 95 |
| 562 | 20240614 | 095300 | 799377400 | 43100 | 43100 | 43450 | 43100 | 2173 |
| 563 | 20240614 | 095200 | 705380050 | 43100 | 42900 | 43150 | 42900 | 691 |
| 564 | 20240614 | 095100 | 675672600 | 42900 | 42900 | 42900 | 42900 | 15 |
| 565 | 20240614 | 095000 | 675029100 | 42900 | 42750 | 42900 | 42750 | 387 |
| 566 | 20240614 | 094900 | 658465100 | 42800 | 42700 | 42800 | 42700 | 169 |
| 567 | 20240614 | 094800 | 651245200 | 42750 | 42750 | 42750 | 42750 | 62 |
| 568 | 20240614 | 094700 | 648594700 | 42750 | 42750 | 42750 | 42750 | 57 |
| 569 | 20240614 | 094600 | 646157950 | 42750 | 42800 | 42800 | 42750 | 74 |
| 570 | 20240614 | 094500 | 642994350 | 42800 | 42750 | 42800 | 42750 | 157 |
| 571 | 20240614 | 094400 | 636277300 | 42800 | 42750 | 42800 | 42750 | 114 |
| 572 | 20240614 | 094300 | 631402850 | 42800 | 42800 | 42800 | 42800 | 4 |
| 573 | 20240614 | 094200 | 631231650 | 42800 | 42750 | 42800 | 42750 | 20 |
| 574 | 20240614 | 094100 | 630376450 | 42800 | 42800 | 42800 | 42800 | 11 |
| 575 | 20240614 | 094000 | 629905650 | 42800 | 42800 | 42900 | 42800 | 214 |
| 576 | 20240614 | 093900 | 620740850 | 42800 | 42900 | 42950 | 42800 | 283 |
| 577 | 20240614 | 093800 | 608618350 | 42850 | 42850 | 42850 | 42850 | 76 |
| 578 | 20240614 | 093700 | 605361750 | 42850 | 42950 | 42950 | 42850 | 300 |
| 579 | 20240614 | 093600 | 592500950 | 42900 | 42900 | 43000 | 42900 | 24 |
| 580 | 20240614 | 093500 | 591470850 | 43000 | 42950 | 43000 | 42950 | 27 |
| 581 | 20240614 | 093400 | 590310850 | 42950 | 42950 | 43000 | 42900 | 254 |
| 582 | 20240614 | 093300 | 579404800 | 42950 | 42950 | 43000 | 42950 | 141 |
| 583 | 20240614 | 093200 | 573348350 | 43000 | 43000 | 43000 | 43000 | 281 |
| 584 | 20240614 | 093100 | 561265350 | 43000 | 43050 | 43050 | 43000 | 66 |
| 585 | 20240614 | 093000 | 558426550 | 43050 | 43050 | 43050 | 43050 | 90 |
| 586 | 20240614 | 092900 | 554552050 | 43050 | 43050 | 43050 | 43050 | 83 |
| 587 | 20240614 | 092800 | 550978900 | 43050 | 43050 | 43050 | 43050 | 10 |
| 588 | 20240614 | 092700 | 550548400 | 43050 | 43050 | 43050 | 43050 | 21 |
| 589 | 20240614 | 092600 | 549644350 | 43050 | 43100 | 43100 | 43050 | 89 |
| 590 | 20240614 | 092500 | 545811400 | 43050 | 43100 | 43100 | 43050 | 31 |
| 591 | 20240614 | 092400 | 544475600 | 43100 | 43150 | 43150 | 43100 | 654 |
| 592 | 20240614 | 092300 | 516256150 | 43150 | 43200 | 43200 | 43100 | 825 |
| 593 | 20240614 | 092200 | 480658100 | 43200 | 43200 | 43200 | 43150 | 356 |
| 594 | 20240614 | 092100 | 465285650 | 43200 | 42950 | 43200 | 42950 | 653 |
| 595 | 20240614 | 092000 | 437117200 | 43050 | 42800 | 43050 | 42800 | 2914 |
| 596 | 20240614 | 091900 | 312107350 | 42800 | 42800 | 42800 | 42800 | 1 |
| 597 | 20240614 | 091800 | 312064550 | 42700 | 42800 | 42850 | 42700 | 55 |
| 598 | 20240614 | 091700 | 309708250 | 42700 | 42650 | 42800 | 42650 | 408 |
| 599 | 20240614 | 091600 | 292274950 | 42750 | 42750 | 42750 | 42750 | 101 |
| 600 | 20240614 | 091500 | 287957200 | 42550 | 42700 | 42800 | 42550 | 516 |
| 601 | 20240614 | 091400 | 265934450 | 42700 | 42650 | 42700 | 42650 | 55 |
| 602 | 20240614 | 091300 | 263586400 | 42600 | 42600 | 42600 | 42600 | 476 |
| 603 | 20240614 | 091200 | 243308800 | 42650 | 42650 | 42650 | 42650 | 227 |
| 604 | 20240614 | 091100 | 233627250 | 42650 | 42650 | 42650 | 42650 | 25 |
| 605 | 20240614 | 091000 | 232561000 | 42650 | 42650 | 42650 | 42650 | 1 |
| 606 | 20240614 | 090900 | 232518350 | 42700 | 42750 | 42800 | 42700 | 97 |
| 607 | 20240614 | 090800 | 228371250 | 42800 | 42900 | 42900 | 42800 | 922 |
| 608 | 20240614 | 090700 | 188863100 | 42900 | 42900 | 42900 | 42900 | 91 |
| 609 | 20240614 | 090600 | 184959200 | 42900 | 42900 | 42900 | 42900 | 295 |
| 610 | 20240614 | 090500 | 172303700 | 42900 | 42900 | 43100 | 42850 | 1213 |
| 611 | 20240614 | 090400 | 120158600 | 42900 | 42850 | 43050 | 42850 | 424 |
| 612 | 20240614 | 090300 | 101982000 | 43000 | 42900 | 43200 | 42850 | 1501 |
| 613 | 20240614 | 090200 | 37495200 | 43000 | 42750 | 43000 | 42700 | 187 |
| 614 | 20240614 | 090100 | 29502950 | 42650 | 42650 | 42650 | 42650 | 0 |
| 615 | 20240614 | 090000 | 29502950 | 42650 | 42800 | 43100 | 42650 | 681 |