32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 183500 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 14642 |
| 3 | 20240619 | 183400 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 4 | 20240619 | 183300 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 5 | 20240619 | 183200 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 6 | 20240619 | 183100 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 7 | 20240619 | 183000 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 8 | 20240619 | 182900 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 9 | 20240619 | 182800 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 10 | 20240619 | 182700 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 11 | 20240619 | 182600 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 12 | 20240619 | 182500 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 13 | 20240619 | 182400 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 14 | 20240619 | 182300 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 15 | 20240619 | 182200 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 16 | 20240619 | 182100 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 17 | 20240619 | 182000 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 18 | 20240619 | 181900 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 19 | 20240619 | 181800 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 20 | 20240619 | 181700 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 21 | 20240619 | 181600 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 22 | 20240619 | 181500 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 23 | 20240619 | 181400 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 24 | 20240619 | 181300 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 25 | 20240619 | 181200 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 26 | 20240619 | 181100 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 27 | 20240619 | 181000 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 28 | 20240619 | 180900 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 29 | 20240619 | 180800 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 30 | 20240619 | 180700 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 31 | 20240619 | 180600 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 32 | 20240619 | 180500 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 14642 |
| 33 | 20240619 | 180400 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 34 | 20240619 | 180300 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 35 | 20240619 | 180200 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 36 | 20240619 | 180100 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 37 | 20240619 | 180000 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 38 | 20240619 | 175900 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 39 | 20240619 | 175800 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 40 | 20240619 | 175700 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 41 | 20240619 | 175600 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 42 | 20240619 | 175500 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 43 | 20240619 | 175400 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 44 | 20240619 | 175300 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 45 | 20240619 | 175200 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 46 | 20240619 | 175100 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 47 | 20240619 | 175000 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 48 | 20240619 | 174900 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 49 | 20240619 | 174800 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 50 | 20240619 | 174700 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 51 | 20240619 | 174600 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 52 | 20240619 | 174500 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 53 | 20240619 | 174400 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 54 | 20240619 | 174300 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 55 | 20240619 | 174200 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 56 | 20240619 | 174100 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 57 | 20240619 | 174000 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 58 | 20240619 | 173900 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 59 | 20240619 | 173800 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 60 | 20240619 | 173700 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 61 | 20240619 | 173600 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 62 | 20240619 | 173500 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 14642 |
| 63 | 20240619 | 173400 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 64 | 20240619 | 173300 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 65 | 20240619 | 173200 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 66 | 20240619 | 173100 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 67 | 20240619 | 173000 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 68 | 20240619 | 172900 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 69 | 20240619 | 172800 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 70 | 20240619 | 172700 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 71 | 20240619 | 172600 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 72 | 20240619 | 172500 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 73 | 20240619 | 172400 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 74 | 20240619 | 172300 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 75 | 20240619 | 172200 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 76 | 20240619 | 172100 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 77 | 20240619 | 172000 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 78 | 20240619 | 171900 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 79 | 20240619 | 171800 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 80 | 20240619 | 171700 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 81 | 20240619 | 171600 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 82 | 20240619 | 171500 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 83 | 20240619 | 171400 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 84 | 20240619 | 171300 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 85 | 20240619 | 171200 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 86 | 20240619 | 171100 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 87 | 20240619 | 171000 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 88 | 20240619 | 170900 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 89 | 20240619 | 170800 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 90 | 20240619 | 170700 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 91 | 20240619 | 170600 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 92 | 20240619 | 170500 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 14642 |
| 93 | 20240619 | 170400 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 94 | 20240619 | 170300 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 95 | 20240619 | 170200 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 96 | 20240619 | 170100 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 97 | 20240619 | 170000 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 98 | 20240619 | 165900 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 99 | 20240619 | 165800 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 100 | 20240619 | 165700 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 101 | 20240619 | 165600 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 102 | 20240619 | 165500 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 103 | 20240619 | 165400 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 104 | 20240619 | 165300 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 105 | 20240619 | 165200 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 106 | 20240619 | 165100 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 107 | 20240619 | 165000 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 108 | 20240619 | 164900 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 109 | 20240619 | 164800 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 110 | 20240619 | 164700 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 111 | 20240619 | 164600 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 112 | 20240619 | 164500 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 113 | 20240619 | 164400 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 114 | 20240619 | 164300 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 115 | 20240619 | 164200 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 116 | 20240619 | 164100 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 117 | 20240619 | 164000 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 118 | 20240619 | 163900 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 119 | 20240619 | 163800 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 120 | 20240619 | 163700 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 121 | 20240619 | 163600 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 122 | 20240619 | 163500 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 14642 |
| 123 | 20240619 | 163400 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 124 | 20240619 | 163300 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 125 | 20240619 | 163200 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 126 | 20240619 | 163100 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 127 | 20240619 | 163000 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 128 | 20240619 | 162900 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 129 | 20240619 | 162800 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 130 | 20240619 | 162700 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 131 | 20240619 | 162600 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 132 | 20240619 | 162500 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 133 | 20240619 | 162400 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 134 | 20240619 | 162300 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 135 | 20240619 | 162200 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 136 | 20240619 | 162100 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 137 | 20240619 | 162000 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 138 | 20240619 | 161900 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 139 | 20240619 | 161800 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 140 | 20240619 | 161700 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 141 | 20240619 | 161600 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 142 | 20240619 | 161500 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 143 | 20240619 | 161400 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 144 | 20240619 | 161300 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 145 | 20240619 | 161200 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 146 | 20240619 | 161100 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 147 | 20240619 | 161000 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 148 | 20240619 | 160900 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 149 | 20240619 | 160800 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 150 | 20240619 | 160700 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 151 | 20240619 | 160600 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 152 | 20240619 | 160500 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 14642 |
| 153 | 20240619 | 160400 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 154 | 20240619 | 160300 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 155 | 20240619 | 160200 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 156 | 20240619 | 160100 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 157 | 20240619 | 160000 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 158 | 20240619 | 155900 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 159 | 20240619 | 155800 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 160 | 20240619 | 155700 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 161 | 20240619 | 155600 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 162 | 20240619 | 155500 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 163 | 20240619 | 155400 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 164 | 20240619 | 155300 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 165 | 20240619 | 155200 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 166 | 20240619 | 155100 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 167 | 20240619 | 155000 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 168 | 20240619 | 154900 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 169 | 20240619 | 154800 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 170 | 20240619 | 154700 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 171 | 20240619 | 154600 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 172 | 20240619 | 154500 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 173 | 20240619 | 154400 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 174 | 20240619 | 154300 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 175 | 20240619 | 154200 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 176 | 20240619 | 154100 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 177 | 20240619 | 154000 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 178 | 20240619 | 153900 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 179 | 20240619 | 153800 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 180 | 20240619 | 153700 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 181 | 20240619 | 153600 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 182 | 20240619 | 153500 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 14642 |
| 183 | 20240619 | 153400 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 184 | 20240619 | 153300 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 185 | 20240619 | 153200 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 186 | 20240619 | 153100 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 187 | 20240619 | 153000 | 35659386350 | 28700 | 28700 | 28700 | 28700 | 14642 |
| 188 | 20240619 | 152900 | 35239160950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 189 | 20240619 | 152800 | 35239160950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 190 | 20240619 | 152700 | 35239160950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 191 | 20240619 | 152600 | 35239160950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 192 | 20240619 | 152500 | 35239160950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 193 | 20240619 | 152400 | 35239160950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 194 | 20240619 | 152300 | 35239160950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 195 | 20240619 | 152200 | 35239160950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 196 | 20240619 | 152100 | 35239160950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 197 | 20240619 | 152000 | 35239160950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 198 | 20240619 | 151900 | 35239160950 | 28700 | 28650 | 28700 | 28650 | 1035 |
| 199 | 20240619 | 151800 | 35209465600 | 28700 | 28600 | 28700 | 28600 | 1476 |
| 200 | 20240619 | 151700 | 35167167400 | 28600 | 28650 | 28700 | 28600 | 980 |
| 201 | 20240619 | 151600 | 35139094950 | 28650 | 28650 | 28700 | 28650 | 1678 |
| 202 | 20240619 | 151500 | 35090997800 | 28650 | 28650 | 28700 | 28650 | 1108 |
| 203 | 20240619 | 151400 | 35059235750 | 28650 | 28650 | 28700 | 28600 | 1994 |
| 204 | 20240619 | 151300 | 35002117350 | 28600 | 28650 | 28650 | 28600 | 1581 |
| 205 | 20240619 | 151200 | 34956844950 | 28600 | 28550 | 28600 | 28550 | 2498 |
| 206 | 20240619 | 151100 | 34885412550 | 28550 | 28600 | 28650 | 28550 | 2237 |
| 207 | 20240619 | 151000 | 34821441350 | 28600 | 28600 | 28650 | 28550 | 604 |
| 208 | 20240619 | 150900 | 34804170400 | 28600 | 28550 | 28650 | 28550 | 2596 |
| 209 | 20240619 | 150800 | 34729914750 | 28600 | 28600 | 28650 | 28600 | 4865 |
| 210 | 20240619 | 150700 | 34590768050 | 28650 | 28650 | 28650 | 28600 | 1381 |
| 211 | 20240619 | 150600 | 34551234050 | 28650 | 28600 | 28650 | 28600 | 1384 |
| 212 | 20240619 | 150500 | 34511592800 | 28650 | 28600 | 28650 | 28600 | 388 |
| 213 | 20240619 | 150400 | 34500492500 | 28600 | 28700 | 28750 | 28600 | 6083 |
| 214 | 20240619 | 150300 | 34326186450 | 28750 | 28650 | 28750 | 28650 | 3671 |
| 215 | 20240619 | 150200 | 34220849500 | 28700 | 28650 | 28700 | 28600 | 1187 |
| 216 | 20240619 | 150100 | 34186820600 | 28600 | 28650 | 28700 | 28600 | 657 |
| 217 | 20240619 | 150000 | 34168003150 | 28650 | 28550 | 28700 | 28550 | 3394 |
| 218 | 20240619 | 145900 | 34070803500 | 28600 | 28650 | 28650 | 28550 | 2549 |
| 219 | 20240619 | 145800 | 33997976550 | 28650 | 28600 | 28650 | 28600 | 602 |
| 220 | 20240619 | 145700 | 33980751600 | 28600 | 28550 | 28700 | 28550 | 1799 |
| 221 | 20240619 | 145600 | 33929205500 | 28550 | 28600 | 28600 | 28550 | 3002 |
| 222 | 20240619 | 145500 | 33843361000 | 28650 | 28700 | 28750 | 28600 | 6742 |
| 223 | 20240619 | 145400 | 33650145600 | 28750 | 28650 | 28750 | 28650 | 3013 |
| 224 | 20240619 | 145300 | 33563683200 | 28700 | 28600 | 28700 | 28600 | 605 |
| 225 | 20240619 | 145200 | 33546339200 | 28600 | 28650 | 28700 | 28550 | 4432 |
| 226 | 20240619 | 145100 | 33419429650 | 28650 | 28600 | 28700 | 28600 | 3229 |
| 227 | 20240619 | 145000 | 33326870000 | 28600 | 28600 | 28650 | 28600 | 1036 |
| 228 | 20240619 | 144900 | 33297222450 | 28650 | 28600 | 28650 | 28600 | 1264 |
| 229 | 20240619 | 144800 | 33261045350 | 28600 | 28650 | 28700 | 28550 | 4313 |
| 230 | 20240619 | 144700 | 33137639100 | 28650 | 28650 | 28700 | 28600 | 2133 |
| 231 | 20240619 | 144600 | 33076531900 | 28650 | 28700 | 28700 | 28650 | 929 |
| 232 | 20240619 | 144500 | 33049899100 | 28650 | 28600 | 28750 | 28600 | 9949 |
| 233 | 20240619 | 144400 | 32764667700 | 28600 | 28550 | 28700 | 28550 | 2365 |
| 234 | 20240619 | 144300 | 32696918350 | 28550 | 28500 | 28650 | 28500 | 5260 |
| 235 | 20240619 | 144200 | 32546575800 | 28550 | 28500 | 28550 | 28450 | 2148 |
| 236 | 20240619 | 144100 | 32485313600 | 28450 | 28550 | 28600 | 28450 | 1924 |
| 237 | 20240619 | 144000 | 32430470900 | 28500 | 28550 | 28600 | 28500 | 4579 |
| 238 | 20240619 | 143900 | 32299761700 | 28550 | 28450 | 28600 | 28450 | 1641 |
| 239 | 20240619 | 143800 | 32252924600 | 28450 | 28450 | 28500 | 28450 | 825 |
| 240 | 20240619 | 143700 | 32229428150 | 28500 | 28450 | 28500 | 28450 | 862 |
| 241 | 20240619 | 143600 | 32204884600 | 28450 | 28400 | 28550 | 28400 | 3668 |
| 242 | 20240619 | 143500 | 32100458850 | 28400 | 28350 | 28450 | 28350 | 1057 |
| 243 | 20240619 | 143400 | 32070439700 | 28400 | 28450 | 28450 | 28350 | 1401 |
| 244 | 20240619 | 143300 | 32030640000 | 28400 | 28400 | 28500 | 28400 | 2177 |
| 245 | 20240619 | 143200 | 31968751750 | 28400 | 28450 | 28450 | 28400 | 634 |
| 246 | 20240619 | 143100 | 31950742400 | 28450 | 28500 | 28500 | 28400 | 1407 |
| 247 | 20240619 | 143000 | 31910741450 | 28450 | 28500 | 28550 | 28400 | 3739 |
| 248 | 20240619 | 142900 | 31804276200 | 28500 | 28500 | 28500 | 28450 | 888 |
| 249 | 20240619 | 142800 | 31778977650 | 28450 | 28400 | 28550 | 28400 | 2541 |
| 250 | 20240619 | 142700 | 31706644950 | 28450 | 28400 | 28500 | 28400 | 1770 |
| 251 | 20240619 | 142600 | 31656292900 | 28450 | 28450 | 28500 | 28400 | 1753 |
| 252 | 20240619 | 142500 | 31606451650 | 28450 | 28450 | 28500 | 28400 | 1679 |
| 253 | 20240619 | 142400 | 31558667450 | 28400 | 28400 | 28450 | 28300 | 2184 |
| 254 | 20240619 | 142300 | 31496617450 | 28400 | 28350 | 28400 | 28300 | 1266 |
| 255 | 20240619 | 142200 | 31460710100 | 28350 | 28300 | 28350 | 28250 | 1476 |
| 256 | 20240619 | 142100 | 31418962700 | 28300 | 28300 | 28350 | 28250 | 2542 |
| 257 | 20240619 | 142000 | 31346964800 | 28300 | 28350 | 28400 | 28250 | 1642 |
| 258 | 20240619 | 141900 | 31300442250 | 28300 | 28350 | 28450 | 28300 | 3537 |
| 259 | 20240619 | 141800 | 31200200850 | 28450 | 28350 | 28450 | 28300 | 8398 |
| 260 | 20240619 | 141700 | 30962123700 | 28350 | 28450 | 28500 | 28350 | 8352 |
| 261 | 20240619 | 141600 | 30724536200 | 28500 | 28400 | 28500 | 28400 | 856 |
| 262 | 20240619 | 141500 | 30700167400 | 28400 | 28400 | 28500 | 28400 | 2270 |
| 263 | 20240619 | 141400 | 30635574900 | 28400 | 28400 | 28450 | 28400 | 693 |
| 264 | 20240619 | 141300 | 30615878700 | 28450 | 28400 | 28450 | 28350 | 873 |
| 265 | 20240619 | 141200 | 30591069400 | 28400 | 28400 | 28450 | 28350 | 1359 |
| 266 | 20240619 | 141100 | 30552461050 | 28400 | 28450 | 28450 | 28350 | 2913 |
| 267 | 20240619 | 141000 | 30469614600 | 28350 | 28400 | 28450 | 28350 | 2015 |
| 268 | 20240619 | 140900 | 30412387200 | 28400 | 28350 | 28400 | 28350 | 981 |
| 269 | 20240619 | 140800 | 30384563800 | 28400 | 28400 | 28450 | 28350 | 1093 |
| 270 | 20240619 | 140700 | 30353508800 | 28400 | 28400 | 28450 | 28400 | 1792 |
| 271 | 20240619 | 140600 | 30302583800 | 28400 | 28450 | 28450 | 28400 | 728 |
| 272 | 20240619 | 140500 | 30281890400 | 28450 | 28400 | 28450 | 28350 | 2830 |
| 273 | 20240619 | 140400 | 30201489750 | 28400 | 28400 | 28450 | 28350 | 1920 |
| 274 | 20240619 | 140300 | 30146966100 | 28350 | 28350 | 28400 | 28300 | 2469 |
| 275 | 20240619 | 140200 | 30076962800 | 28350 | 28350 | 28400 | 28350 | 863 |
| 276 | 20240619 | 140100 | 30052470300 | 28350 | 28350 | 28400 | 28350 | 844 |
| 277 | 20240619 | 140000 | 30028515550 | 28400 | 28350 | 28400 | 28300 | 1620 |
| 278 | 20240619 | 135900 | 29982530100 | 28350 | 28350 | 28400 | 28300 | 1146 |
| 279 | 20240619 | 135800 | 29950019350 | 28400 | 28450 | 28450 | 28300 | 4907 |
| 280 | 20240619 | 135700 | 29810728600 | 28450 | 28450 | 28450 | 28400 | 994 |
| 281 | 20240619 | 135600 | 29782463250 | 28450 | 28400 | 28450 | 28350 | 4015 |
| 282 | 20240619 | 135500 | 29668427500 | 28350 | 28350 | 28400 | 28350 | 1486 |
| 283 | 20240619 | 135400 | 29626247700 | 28350 | 28300 | 28400 | 28300 | 979 |
| 284 | 20240619 | 135300 | 29598484050 | 28350 | 28300 | 28350 | 28300 | 1459 |
| 285 | 20240619 | 135200 | 29557139300 | 28350 | 28350 | 28350 | 28300 | 2183 |
| 286 | 20240619 | 135100 | 29495261300 | 28300 | 28350 | 28400 | 28300 | 1329 |
| 287 | 20240619 | 135000 | 29457600650 | 28300 | 28300 | 28400 | 28250 | 2029 |
| 288 | 20240619 | 134900 | 29400114200 | 28300 | 28350 | 28350 | 28300 | 1246 |
| 289 | 20240619 | 134800 | 29364839700 | 28300 | 28300 | 28350 | 28300 | 1529 |
| 290 | 20240619 | 134700 | 29321515300 | 28300 | 28400 | 28400 | 28300 | 4860 |
| 291 | 20240619 | 134600 | 29183841950 | 28400 | 28350 | 28400 | 28250 | 3440 |
| 292 | 20240619 | 134500 | 29086306350 | 28350 | 28350 | 28400 | 28300 | 2804 |
| 293 | 20240619 | 134400 | 29006833050 | 28300 | 28300 | 28400 | 28250 | 3294 |
| 294 | 20240619 | 134300 | 28913480050 | 28300 | 28250 | 28350 | 28200 | 4698 |
| 295 | 20240619 | 134200 | 28780659250 | 28200 | 28150 | 28250 | 28050 | 3622 |
| 296 | 20240619 | 134100 | 28678557600 | 28050 | 28100 | 28150 | 28050 | 2916 |
| 297 | 20240619 | 134000 | 28596616700 | 28050 | 28100 | 28100 | 28050 | 983 |
| 298 | 20240619 | 133900 | 28569004250 | 28100 | 27950 | 28100 | 27950 | 2473 |
| 299 | 20240619 | 133800 | 28499658650 | 27950 | 27950 | 28000 | 27950 | 792 |
| 300 | 20240619 | 133700 | 28477508300 | 27950 | 27950 | 28000 | 27950 | 729 |
| 301 | 20240619 | 133600 | 28457126500 | 28000 | 27950 | 28000 | 27900 | 988 |
| 302 | 20240619 | 133500 | 28429503850 | 28000 | 27950 | 28050 | 27900 | 4036 |
| 303 | 20240619 | 133400 | 28316738050 | 27950 | 27950 | 28000 | 27950 | 2116 |
| 304 | 20240619 | 133300 | 28257506450 | 28000 | 27900 | 28000 | 27900 | 8055 |
| 305 | 20240619 | 133200 | 28032368700 | 27900 | 28000 | 28050 | 27900 | 5146 |
| 306 | 20240619 | 133100 | 27888512700 | 28000 | 28050 | 28050 | 28000 | 702 |
| 307 | 20240619 | 133000 | 27868845950 | 28000 | 27950 | 28050 | 27950 | 2289 |
| 308 | 20240619 | 132900 | 27804720800 | 28000 | 27950 | 28000 | 27900 | 2702 |
| 309 | 20240619 | 132800 | 27729210450 | 27950 | 27950 | 27950 | 27900 | 676 |
| 310 | 20240619 | 132700 | 27710338850 | 27950 | 27950 | 27950 | 27900 | 1356 |
| 311 | 20240619 | 132600 | 27672487200 | 27900 | 27900 | 27950 | 27900 | 859 |
| 312 | 20240619 | 132500 | 27648505150 | 27950 | 27950 | 28000 | 27900 | 3556 |
| 313 | 20240619 | 132400 | 27549108350 | 27950 | 27950 | 27950 | 27850 | 2932 |
| 314 | 20240619 | 132300 | 27467317650 | 27950 | 27950 | 27950 | 27900 | 1797 |
| 315 | 20240619 | 132200 | 27417139550 | 27900 | 27900 | 27950 | 27900 | 719 |
| 316 | 20240619 | 132100 | 27397067150 | 27950 | 28000 | 28000 | 27900 | 738 |
| 317 | 20240619 | 132000 | 27376465500 | 27950 | 27850 | 28000 | 27850 | 2105 |
| 318 | 20240619 | 131900 | 27317646850 | 27900 | 27950 | 28000 | 27850 | 4901 |
| 319 | 20240619 | 131800 | 27180798400 | 27950 | 27950 | 28000 | 27950 | 1196 |
| 320 | 20240619 | 131700 | 27147356850 | 28000 | 27950 | 28000 | 27950 | 2352 |
| 321 | 20240619 | 131600 | 27081528550 | 27950 | 27950 | 28000 | 27950 | 1854 |
| 322 | 20240619 | 131500 | 27029673100 | 27950 | 27950 | 28050 | 27900 | 2456 |
| 323 | 20240619 | 131400 | 26960973900 | 27950 | 27950 | 28000 | 27900 | 1890 |
| 324 | 20240619 | 131300 | 26908134850 | 27900 | 27950 | 28000 | 27900 | 2127 |
| 325 | 20240619 | 131200 | 26848631500 | 28000 | 27900 | 28000 | 27900 | 1609 |
| 326 | 20240619 | 131100 | 26803598900 | 27950 | 27900 | 27950 | 27900 | 2459 |
| 327 | 20240619 | 131000 | 26734967650 | 27900 | 28000 | 28000 | 27900 | 3739 |
| 328 | 20240619 | 130900 | 26630555150 | 27900 | 28000 | 28000 | 27900 | 3319 |
| 329 | 20240619 | 130800 | 26537739850 | 27950 | 27950 | 28000 | 27900 | 1924 |
| 330 | 20240619 | 130700 | 26483975050 | 28000 | 28000 | 28000 | 27950 | 376 |
| 331 | 20240619 | 130600 | 26473464250 | 27950 | 28000 | 28000 | 27950 | 1132 |
| 332 | 20240619 | 130500 | 26441809650 | 28000 | 28000 | 28050 | 27950 | 1400 |
| 333 | 20240619 | 130400 | 26402611600 | 27950 | 28000 | 28000 | 27950 | 954 |
| 334 | 20240619 | 130300 | 26375935200 | 28000 | 28050 | 28050 | 27950 | 1072 |
| 335 | 20240619 | 130200 | 26345925600 | 28000 | 28000 | 28100 | 28000 | 820 |
| 336 | 20240619 | 130100 | 26322940150 | 28050 | 28050 | 28050 | 28000 | 633 |
| 337 | 20240619 | 130000 | 26305197850 | 28000 | 28000 | 28100 | 27950 | 1780 |
| 338 | 20240619 | 125900 | 26255297100 | 28000 | 28000 | 28050 | 28000 | 1656 |
| 339 | 20240619 | 125800 | 26208928300 | 28000 | 28050 | 28100 | 28000 | 987 |
| 340 | 20240619 | 125700 | 26181246300 | 28100 | 28100 | 28100 | 28050 | 582 |
| 341 | 20240619 | 125600 | 26164908400 | 28050 | 28050 | 28100 | 28050 | 324 |
| 342 | 20240619 | 125500 | 26155814250 | 28100 | 28050 | 28100 | 28000 | 2418 |
| 343 | 20240619 | 125400 | 26087928300 | 28050 | 28100 | 28100 | 28000 | 1927 |
| 344 | 20240619 | 125300 | 26033941250 | 28100 | 28100 | 28100 | 28000 | 3152 |
| 345 | 20240619 | 125200 | 25945577600 | 28100 | 28100 | 28200 | 28050 | 2397 |
| 346 | 20240619 | 125100 | 25878220450 | 28100 | 28200 | 28200 | 28050 | 8122 |
| 347 | 20240619 | 125000 | 25649862000 | 28150 | 28150 | 28200 | 28100 | 3241 |
| 348 | 20240619 | 124900 | 25558611000 | 28200 | 28200 | 28200 | 28150 | 1238 |
| 349 | 20240619 | 124800 | 25523718150 | 28250 | 28250 | 28250 | 28200 | 793 |
| 350 | 20240619 | 124700 | 25501342000 | 28250 | 28200 | 28250 | 28200 | 603 |
| 351 | 20240619 | 124600 | 25484315350 | 28250 | 28250 | 28250 | 28200 | 673 |
| 352 | 20240619 | 124500 | 25465316000 | 28250 | 28200 | 28250 | 28150 | 986 |
| 353 | 20240619 | 124400 | 25437497150 | 28150 | 28250 | 28250 | 28150 | 5242 |
| 354 | 20240619 | 124300 | 25289669200 | 28250 | 28200 | 28250 | 28200 | 175 |
| 355 | 20240619 | 124200 | 25284731800 | 28200 | 28200 | 28250 | 28200 | 591 |
| 356 | 20240619 | 124100 | 25268062600 | 28250 | 28250 | 28300 | 28250 | 904 |
| 357 | 20240619 | 124000 | 25242522100 | 28250 | 28300 | 28300 | 28250 | 849 |
| 358 | 20240619 | 123900 | 25218507700 | 28250 | 28300 | 28300 | 28250 | 367 |
| 359 | 20240619 | 123800 | 25208134700 | 28250 | 28200 | 28300 | 28150 | 2400 |
| 360 | 20240619 | 123700 | 25140390800 | 28200 | 28150 | 28200 | 28100 | 2309 |
| 361 | 20240619 | 123600 | 25075389800 | 28150 | 28100 | 28150 | 28100 | 538 |
| 362 | 20240619 | 123500 | 25060267450 | 28100 | 28150 | 28150 | 28100 | 582 |
| 363 | 20240619 | 123400 | 25043889400 | 28100 | 28100 | 28150 | 28050 | 739 |
| 364 | 20240619 | 123300 | 25023125150 | 28100 | 28050 | 28100 | 28050 | 4234 |
| 365 | 20240619 | 123200 | 24904218150 | 28100 | 28050 | 28100 | 28050 | 456 |
| 366 | 20240619 | 123100 | 24891419950 | 28050 | 28050 | 28100 | 28050 | 270 |
| 367 | 20240619 | 123000 | 24883839150 | 28050 | 28000 | 28100 | 28000 | 2509 |
| 368 | 20240619 | 122900 | 24813452200 | 28050 | 28050 | 28100 | 28000 | 2031 |
| 369 | 20240619 | 122800 | 24756485450 | 28050 | 28050 | 28100 | 28000 | 1026 |
| 370 | 20240619 | 122700 | 24727705150 | 28100 | 28100 | 28100 | 28050 | 485 |
| 371 | 20240619 | 122600 | 24714091350 | 28100 | 28050 | 28100 | 28050 | 769 |
| 372 | 20240619 | 122500 | 24692502150 | 28050 | 28100 | 28150 | 28050 | 527 |
| 373 | 20240619 | 122400 | 24677696150 | 28050 | 28100 | 28150 | 28050 | 1619 |
| 374 | 20240619 | 122300 | 24632195550 | 28100 | 28050 | 28150 | 28050 | 1026 |
| 375 | 20240619 | 122200 | 24603374650 | 28100 | 28050 | 28150 | 28050 | 1018 |
| 376 | 20240619 | 122100 | 24574787850 | 28150 | 28050 | 28150 | 28000 | 1757 |
| 377 | 20240619 | 122000 | 24525409350 | 28100 | 28000 | 28100 | 27950 | 2951 |
| 378 | 20240619 | 121900 | 24442687050 | 28000 | 28050 | 28050 | 28000 | 671 |
| 379 | 20240619 | 121800 | 24423881150 | 28000 | 28000 | 28050 | 27950 | 1342 |
| 380 | 20240619 | 121700 | 24386317050 | 28000 | 28000 | 28000 | 27950 | 456 |
| 381 | 20240619 | 121600 | 24373553550 | 28000 | 27950 | 28050 | 27900 | 5840 |
| 382 | 20240619 | 121500 | 24210115850 | 27950 | 27950 | 27950 | 27900 | 2887 |
| 383 | 20240619 | 121400 | 24129522500 | 27950 | 27950 | 27950 | 27850 | 1527 |
| 384 | 20240619 | 121300 | 24086903400 | 27950 | 27900 | 27950 | 27850 | 2913 |
| 385 | 20240619 | 121200 | 24005645250 | 27900 | 27850 | 27900 | 27800 | 2614 |
| 386 | 20240619 | 121100 | 23932825500 | 27850 | 27850 | 27900 | 27800 | 1842 |
| 387 | 20240619 | 121000 | 23881532550 | 27850 | 27850 | 27900 | 27850 | 1026 |
| 388 | 20240619 | 120900 | 23852919750 | 27850 | 27850 | 27900 | 27850 | 2018 |
| 389 | 20240619 | 120800 | 23796684150 | 27900 | 27850 | 27900 | 27850 | 202 |
| 390 | 20240619 | 120700 | 23791056300 | 27900 | 27850 | 27900 | 27850 | 227 |
| 391 | 20240619 | 120600 | 23784733400 | 27850 | 27850 | 27900 | 27850 | 432 |
| 392 | 20240619 | 120500 | 23772701300 | 27850 | 27850 | 27900 | 27850 | 980 |
| 393 | 20240619 | 120400 | 23745373800 | 27850 | 27850 | 27900 | 27800 | 637 |
| 394 | 20240619 | 120300 | 23727655750 | 27850 | 27800 | 27900 | 27800 | 1029 |
| 395 | 20240619 | 120200 | 23698997800 | 27850 | 27900 | 27900 | 27800 | 2187 |
| 396 | 20240619 | 120100 | 23638079450 | 27850 | 27950 | 27950 | 27850 | 496 |
| 397 | 20240619 | 120000 | 23624245850 | 27900 | 27950 | 27950 | 27900 | 1108 |
| 398 | 20240619 | 115900 | 23593317300 | 27900 | 27900 | 27950 | 27900 | 1232 |
| 399 | 20240619 | 115800 | 23558940600 | 27850 | 27900 | 27900 | 27850 | 5864 |
| 400 | 20240619 | 115700 | 23395569600 | 27950 | 27900 | 27950 | 27850 | 774 |
| 401 | 20240619 | 115600 | 23373963800 | 27900 | 27950 | 27950 | 27850 | 2025 |
| 402 | 20240619 | 115500 | 23317530250 | 27900 | 27800 | 27950 | 27800 | 3512 |
| 403 | 20240619 | 115400 | 23219551750 | 27800 | 27950 | 27950 | 27800 | 3532 |
| 404 | 20240619 | 115300 | 23121163850 | 27950 | 27900 | 28000 | 27900 | 1713 |
| 405 | 20240619 | 115200 | 23073307000 | 27900 | 27850 | 27950 | 27850 | 512 |
| 406 | 20240619 | 115100 | 23059020750 | 27850 | 27900 | 27950 | 27750 | 23226 |
| 407 | 20240619 | 115000 | 22413417000 | 27900 | 27900 | 27950 | 27850 | 1337 |
| 408 | 20240619 | 114900 | 22376079450 | 27850 | 27850 | 27900 | 27850 | 1082 |
| 409 | 20240619 | 114800 | 22345908000 | 27850 | 27850 | 27950 | 27850 | 2474 |
| 410 | 20240619 | 114700 | 22276956550 | 27850 | 27950 | 28000 | 27850 | 10923 |
| 411 | 20240619 | 114600 | 21972447500 | 28000 | 28000 | 28050 | 27950 | 2920 |
| 412 | 20240619 | 114500 | 21890690950 | 28050 | 28050 | 28050 | 28000 | 2870 |
| 413 | 20240619 | 114400 | 21810213000 | 28000 | 28050 | 28100 | 28000 | 511 |
| 414 | 20240619 | 114300 | 21795882300 | 28050 | 28050 | 28100 | 28050 | 631 |
| 415 | 20240619 | 114200 | 21778181250 | 28050 | 28100 | 28100 | 28050 | 316 |
| 416 | 20240619 | 114100 | 21769313550 | 28050 | 28100 | 28100 | 28000 | 1994 |
| 417 | 20240619 | 114000 | 21713393800 | 28100 | 28100 | 28150 | 28050 | 2999 |
| 418 | 20240619 | 113900 | 21629186800 | 28100 | 28050 | 28100 | 28000 | 930 |
| 419 | 20240619 | 113800 | 21603101500 | 28050 | 28050 | 28050 | 28000 | 1060 |
| 420 | 20240619 | 113700 | 21573393300 | 28050 | 28000 | 28100 | 27900 | 17297 |
| 421 | 20240619 | 113600 | 21089047050 | 28000 | 28000 | 28000 | 27950 | 2302 |
| 422 | 20240619 | 113500 | 21024695750 | 28000 | 27900 | 28050 | 27900 | 8076 |
| 423 | 20240619 | 113400 | 20798997500 | 27950 | 27950 | 28000 | 27900 | 9544 |
| 424 | 20240619 | 113300 | 20532364250 | 28000 | 27950 | 28000 | 27950 | 4020 |
| 425 | 20240619 | 113200 | 20419882300 | 27950 | 28050 | 28050 | 27950 | 5994 |
| 426 | 20240619 | 113100 | 20252212800 | 28000 | 28000 | 28100 | 28000 | 5050 |
| 427 | 20240619 | 113000 | 20110711850 | 28000 | 28050 | 28050 | 27950 | 8710 |
| 428 | 20240619 | 112900 | 19866817900 | 28000 | 28000 | 28050 | 28000 | 8909 |
| 429 | 20240619 | 112800 | 19617228800 | 28050 | 28100 | 28100 | 28050 | 13963 |
| 430 | 20240619 | 112700 | 19225238350 | 28100 | 28150 | 28150 | 28100 | 4332 |
| 431 | 20240619 | 112600 | 19103477000 | 28150 | 28150 | 28150 | 28100 | 15024 |
| 432 | 20240619 | 112500 | 18681219650 | 28150 | 28200 | 28200 | 28100 | 7511 |
| 433 | 20240619 | 112400 | 18469733800 | 28150 | 28250 | 28250 | 28150 | 1860 |
| 434 | 20240619 | 112300 | 18417304650 | 28250 | 28200 | 28250 | 28150 | 3888 |
| 435 | 20240619 | 112200 | 18307639800 | 28200 | 28200 | 28250 | 28200 | 2209 |
| 436 | 20240619 | 112100 | 18245320850 | 28250 | 28250 | 28300 | 28200 | 2150 |
| 437 | 20240619 | 112000 | 18184612750 | 28300 | 28250 | 28300 | 28200 | 3085 |
| 438 | 20240619 | 111900 | 18097480900 | 28250 | 28150 | 28250 | 28150 | 7819 |
| 439 | 20240619 | 111800 | 17877079700 | 28100 | 28200 | 28200 | 28100 | 3722 |
| 440 | 20240619 | 111700 | 17772357400 | 28200 | 28200 | 28200 | 28150 | 1993 |
| 441 | 20240619 | 111600 | 17716253300 | 28150 | 28200 | 28200 | 28150 | 1893 |
| 442 | 20240619 | 111500 | 17662942750 | 28200 | 28150 | 28300 | 28150 | 15523 |
| 443 | 20240619 | 111400 | 17225232450 | 28150 | 28200 | 28250 | 28150 | 7775 |
| 444 | 20240619 | 111300 | 17006286700 | 28200 | 28250 | 28300 | 28200 | 1633 |
| 445 | 20240619 | 111200 | 16960192250 | 28250 | 28250 | 28300 | 28250 | 1746 |
| 446 | 20240619 | 111100 | 16910861950 | 28250 | 28200 | 28300 | 28200 | 4625 |
| 447 | 20240619 | 111000 | 16780199100 | 28200 | 28200 | 28250 | 28200 | 4757 |
| 448 | 20240619 | 110900 | 16646008400 | 28250 | 28250 | 28250 | 28200 | 2235 |
| 449 | 20240619 | 110800 | 16582964450 | 28250 | 28250 | 28300 | 28200 | 2140 |
| 450 | 20240619 | 110700 | 16522523100 | 28250 | 28300 | 28300 | 28200 | 2544 |
| 451 | 20240619 | 110600 | 16450723000 | 28300 | 28200 | 28300 | 28200 | 3668 |
| 452 | 20240619 | 110500 | 16347103800 | 28250 | 28300 | 28300 | 28200 | 3394 |
| 453 | 20240619 | 110400 | 16251237850 | 28250 | 28300 | 28300 | 28250 | 2490 |
| 454 | 20240619 | 110300 | 16180864400 | 28300 | 28350 | 28350 | 28250 | 1798 |
| 455 | 20240619 | 110200 | 16130040150 | 28350 | 28350 | 28350 | 28250 | 3380 |
| 456 | 20240619 | 110100 | 16034351500 | 28350 | 28400 | 28400 | 28300 | 1437 |
| 457 | 20240619 | 110000 | 15993603200 | 28400 | 28350 | 28400 | 28300 | 2903 |
| 458 | 20240619 | 105900 | 15911329000 | 28300 | 28300 | 28350 | 28300 | 1900 |
| 459 | 20240619 | 105800 | 15857547650 | 28300 | 28350 | 28350 | 28250 | 9869 |
| 460 | 20240619 | 105700 | 15578258850 | 28350 | 28350 | 28400 | 28300 | 9007 |
| 461 | 20240619 | 105600 | 15323120650 | 28350 | 28350 | 28400 | 28350 | 1518 |
| 462 | 20240619 | 105500 | 15280081000 | 28350 | 28400 | 28450 | 28350 | 2054 |
| 463 | 20240619 | 105400 | 15221731850 | 28400 | 28400 | 28450 | 28400 | 3780 |
| 464 | 20240619 | 105300 | 15114379300 | 28400 | 28450 | 28450 | 28400 | 1628 |
| 465 | 20240619 | 105200 | 15068140250 | 28400 | 28450 | 28450 | 28400 | 3760 |
| 466 | 20240619 | 105100 | 14961343650 | 28450 | 28450 | 28450 | 28400 | 1054 |
| 467 | 20240619 | 105000 | 14931385950 | 28450 | 28450 | 28500 | 28450 | 2526 |
| 468 | 20240619 | 104900 | 14859500400 | 28450 | 28400 | 28450 | 28400 | 2681 |
| 469 | 20240619 | 104800 | 14783320900 | 28400 | 28400 | 28450 | 28400 | 1957 |
| 470 | 20240619 | 104700 | 14727740750 | 28400 | 28400 | 28450 | 28400 | 3653 |
| 471 | 20240619 | 104600 | 14623925450 | 28400 | 28400 | 28450 | 28400 | 6573 |
| 472 | 20240619 | 104500 | 14437221350 | 28450 | 28400 | 28450 | 28400 | 1821 |
| 473 | 20240619 | 104400 | 14385484850 | 28450 | 28450 | 28450 | 28400 | 7659 |
| 474 | 20240619 | 104300 | 14167924000 | 28450 | 28450 | 28450 | 28400 | 2417 |
| 475 | 20240619 | 104200 | 14099205500 | 28400 | 28450 | 28450 | 28400 | 9344 |
| 476 | 20240619 | 104100 | 13833640050 | 28450 | 28550 | 28550 | 28400 | 10872 |
| 477 | 20240619 | 104000 | 13524207100 | 28550 | 28600 | 28650 | 28500 | 6387 |
| 478 | 20240619 | 103900 | 13341909750 | 28600 | 28650 | 28650 | 28600 | 1091 |
| 479 | 20240619 | 103800 | 13310705300 | 28650 | 28850 | 28850 | 28600 | 13752 |
| 480 | 20240619 | 103700 | 12916639750 | 28900 | 28900 | 28950 | 28800 | 2323 |
| 481 | 20240619 | 103600 | 12849540050 | 28900 | 28850 | 28900 | 28800 | 2577 |
| 482 | 20240619 | 103500 | 12775108250 | 28800 | 28850 | 28850 | 28800 | 650 |
| 483 | 20240619 | 103400 | 12756364400 | 28850 | 28800 | 28850 | 28800 | 597 |
| 484 | 20240619 | 103300 | 12739166450 | 28800 | 28850 | 28850 | 28800 | 334 |
| 485 | 20240619 | 103200 | 12729545200 | 28850 | 28850 | 28850 | 28800 | 466 |
| 486 | 20240619 | 103100 | 12716102850 | 28800 | 28850 | 28900 | 28800 | 10736 |
| 487 | 20240619 | 103000 | 12406861150 | 28850 | 28800 | 28850 | 28750 | 2026 |
| 488 | 20240619 | 102900 | 12348503600 | 28800 | 28750 | 28800 | 28700 | 882 |
| 489 | 20240619 | 102800 | 12323138600 | 28750 | 28750 | 28750 | 28700 | 422 |
| 490 | 20240619 | 102700 | 12311012700 | 28750 | 28750 | 28800 | 28700 | 2072 |
| 491 | 20240619 | 102600 | 12251504500 | 28750 | 28700 | 28800 | 28650 | 1758 |
| 492 | 20240619 | 102500 | 12201040350 | 28750 | 28700 | 28800 | 28650 | 2748 |
| 493 | 20240619 | 102400 | 12122212950 | 28700 | 28650 | 28700 | 28650 | 790 |
| 494 | 20240619 | 102300 | 12099554750 | 28650 | 28600 | 28650 | 28600 | 1676 |
| 495 | 20240619 | 102200 | 12051554500 | 28600 | 28650 | 28700 | 28600 | 1492 |
| 496 | 20240619 | 102100 | 12008809400 | 28700 | 28650 | 28700 | 28650 | 828 |
| 497 | 20240619 | 102000 | 11985079550 | 28650 | 28700 | 28750 | 28650 | 1096 |
| 498 | 20240619 | 101900 | 11953628500 | 28700 | 28650 | 28700 | 28650 | 774 |
| 499 | 20240619 | 101800 | 11931453350 | 28650 | 28650 | 28750 | 28650 | 529 |
| 500 | 20240619 | 101700 | 11916279050 | 28700 | 28800 | 28800 | 28650 | 1278 |
| 501 | 20240619 | 101600 | 11879560800 | 28750 | 28800 | 28800 | 28750 | 637 |
| 502 | 20240619 | 101500 | 11861232900 | 28800 | 28850 | 28900 | 28800 | 1900 |
| 503 | 20240619 | 101400 | 11806426000 | 28800 | 28900 | 28900 | 28800 | 1921 |
| 504 | 20240619 | 101300 | 11750971600 | 28900 | 28850 | 28900 | 28800 | 851 |
| 505 | 20240619 | 101200 | 11726413850 | 28850 | 28800 | 28850 | 28750 | 684 |
| 506 | 20240619 | 101100 | 11706716150 | 28850 | 28900 | 28900 | 28800 | 4500 |
| 507 | 20240619 | 101000 | 11576755150 | 28950 | 28900 | 28950 | 28850 | 3532 |
| 508 | 20240619 | 100900 | 11474724250 | 28900 | 28900 | 28900 | 28850 | 1202 |
| 509 | 20240619 | 100800 | 11439990550 | 28900 | 29100 | 29100 | 28900 | 4255 |
| 510 | 20240619 | 100700 | 11316784800 | 29100 | 28800 | 29100 | 28750 | 16014 |
| 511 | 20240619 | 100600 | 10852959200 | 28800 | 28750 | 28800 | 28750 | 802 |
| 512 | 20240619 | 100500 | 10829882000 | 28750 | 28800 | 28800 | 28700 | 1391 |
| 513 | 20240619 | 100400 | 10789872300 | 28750 | 28750 | 28800 | 28700 | 1146 |
| 514 | 20240619 | 100300 | 10756914850 | 28750 | 28800 | 28800 | 28600 | 2921 |
| 515 | 20240619 | 100200 | 10673176700 | 28800 | 28700 | 28800 | 28650 | 6226 |
| 516 | 20240619 | 100100 | 10494368650 | 28700 | 28700 | 28750 | 28650 | 1693 |
| 517 | 20240619 | 100000 | 10445780400 | 28700 | 28650 | 28700 | 28600 | 5028 |
| 518 | 20240619 | 095900 | 10301667900 | 28650 | 28550 | 28650 | 28500 | 2358 |
| 519 | 20240619 | 095800 | 10234283900 | 28600 | 28600 | 28600 | 28550 | 2051 |
| 520 | 20240619 | 095700 | 10175724300 | 28550 | 28550 | 28600 | 28550 | 2325 |
| 521 | 20240619 | 095600 | 10109297300 | 28550 | 28500 | 28600 | 28500 | 6599 |
| 522 | 20240619 | 095500 | 9920940300 | 28500 | 28500 | 28550 | 28450 | 5461 |
| 523 | 20240619 | 095400 | 9765277600 | 28550 | 28550 | 28550 | 28500 | 987 |
| 524 | 20240619 | 095300 | 9737127050 | 28550 | 28450 | 28550 | 28450 | 12111 |
| 525 | 20240619 | 095200 | 9392076250 | 28450 | 28500 | 28500 | 28450 | 2892 |
| 526 | 20240619 | 095100 | 9309778800 | 28500 | 28550 | 28550 | 28450 | 1544 |
| 527 | 20240619 | 095000 | 9265774450 | 28500 | 28550 | 28650 | 28450 | 5565 |
| 528 | 20240619 | 094900 | 9107130450 | 28500 | 28600 | 28650 | 28500 | 5328 |
| 529 | 20240619 | 094800 | 8955004400 | 28600 | 28600 | 28650 | 28550 | 2216 |
| 530 | 20240619 | 094700 | 8891616500 | 28600 | 28650 | 28650 | 28600 | 2255 |
| 531 | 20240619 | 094600 | 8827096450 | 28600 | 28600 | 28650 | 28600 | 2332 |
| 532 | 20240619 | 094500 | 8760326550 | 28600 | 28700 | 28700 | 28600 | 2027 |
| 533 | 20240619 | 094400 | 8702239850 | 28700 | 28850 | 28850 | 28650 | 1024 |
| 534 | 20240619 | 094300 | 8672824500 | 28900 | 28900 | 28900 | 28800 | 5226 |
| 535 | 20240619 | 094200 | 8521974650 | 28900 | 28900 | 28950 | 28850 | 1390 |
| 536 | 20240619 | 094100 | 8481825550 | 28900 | 28900 | 28950 | 28850 | 2845 |
| 537 | 20240619 | 094000 | 8399692750 | 28900 | 28850 | 28950 | 28800 | 2049 |
| 538 | 20240619 | 093900 | 8340501700 | 28850 | 28750 | 28850 | 28750 | 2261 |
| 539 | 20240619 | 093800 | 8275420850 | 28750 | 28750 | 28800 | 28700 | 4094 |
| 540 | 20240619 | 093700 | 8157730150 | 28750 | 28750 | 28800 | 28700 | 2684 |
| 541 | 20240619 | 093600 | 8080546700 | 28700 | 28700 | 28750 | 28650 | 2963 |
| 542 | 20240619 | 093500 | 7995510150 | 28700 | 28700 | 28750 | 28650 | 2396 |
| 543 | 20240619 | 093400 | 7926785400 | 28700 | 28650 | 28700 | 28650 | 4277 |
| 544 | 20240619 | 093300 | 7804076500 | 28650 | 28700 | 28700 | 28650 | 4180 |
| 545 | 20240619 | 093200 | 7684164650 | 28600 | 28600 | 28700 | 28550 | 3505 |
| 546 | 20240619 | 093100 | 7583770750 | 28550 | 28650 | 28650 | 28550 | 5432 |
| 547 | 20240619 | 093000 | 7428412350 | 28650 | 28700 | 28700 | 28600 | 4569 |
| 548 | 20240619 | 092900 | 7297526650 | 28600 | 28550 | 28700 | 28550 | 5612 |
| 549 | 20240619 | 092800 | 7136856550 | 28650 | 28550 | 28650 | 28500 | 5749 |
| 550 | 20240619 | 092700 | 6972416350 | 28550 | 28550 | 28600 | 28500 | 5917 |
| 551 | 20240619 | 092600 | 6803582850 | 28550 | 28600 | 28600 | 28550 | 941 |
| 552 | 20240619 | 092500 | 6776713150 | 28550 | 28550 | 28600 | 28500 | 1465 |
| 553 | 20240619 | 092400 | 6734889800 | 28500 | 28500 | 28550 | 28500 | 2752 |
| 554 | 20240619 | 092300 | 6656377150 | 28550 | 28500 | 28550 | 28450 | 5090 |
| 555 | 20240619 | 092200 | 6511398900 | 28450 | 28600 | 28600 | 28450 | 2542 |
| 556 | 20240619 | 092100 | 6438895150 | 28600 | 28500 | 28650 | 28500 | 3858 |
| 557 | 20240619 | 092000 | 6328710050 | 28500 | 28300 | 28500 | 28300 | 8143 |
| 558 | 20240619 | 091900 | 6097340950 | 28300 | 28550 | 28600 | 28300 | 17526 |
| 559 | 20240619 | 091800 | 5599009850 | 28550 | 28550 | 28650 | 28550 | 4744 |
| 560 | 20240619 | 091700 | 5463356350 | 28550 | 28500 | 28600 | 28500 | 2725 |
| 561 | 20240619 | 091600 | 5385556350 | 28500 | 28550 | 28550 | 28450 | 8345 |
| 562 | 20240619 | 091500 | 5147651200 | 28550 | 28500 | 28600 | 28450 | 6234 |
| 563 | 20240619 | 091400 | 4969855000 | 28500 | 28450 | 28550 | 28400 | 8788 |
| 564 | 20240619 | 091300 | 4719970650 | 28450 | 28450 | 28500 | 28450 | 4853 |
| 565 | 20240619 | 091200 | 4581756550 | 28450 | 28500 | 28550 | 28450 | 4834 |
| 566 | 20240619 | 091100 | 4444103900 | 28500 | 28450 | 28600 | 28450 | 4668 |
| 567 | 20240619 | 091000 | 4310931250 | 28450 | 28450 | 28550 | 28400 | 8826 |
| 568 | 20240619 | 090900 | 4059767400 | 28400 | 28350 | 28500 | 28300 | 10579 |
| 569 | 20240619 | 090800 | 3759401650 | 28350 | 28500 | 28550 | 28350 | 18240 |
| 570 | 20240619 | 090700 | 3240068150 | 28500 | 28650 | 28700 | 28450 | 24477 |
| 571 | 20240619 | 090600 | 2541664100 | 28650 | 28800 | 28800 | 28650 | 10512 |
| 572 | 20240619 | 090500 | 2239888150 | 28750 | 28750 | 28900 | 28700 | 8534 |
| 573 | 20240619 | 090400 | 1994445000 | 28700 | 28750 | 28750 | 28600 | 16654 |
| 574 | 20240619 | 090300 | 1516854050 | 28700 | 28850 | 28950 | 28600 | 26402 |
| 575 | 20240619 | 090200 | 756771600 | 28900 | 29000 | 29100 | 28800 | 10974 |
| 576 | 20240619 | 090100 | 439440000 | 28950 | 29250 | 29300 | 28900 | 10299 |
| 577 | 20240619 | 090000 | 139941950 | 29300 | 29350 | 29400 | 29300 | 4647 |