31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 183200 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 17215 |
| 3 | 20240617 | 183100 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 4 | 20240617 | 183000 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 5 | 20240617 | 182900 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 6 | 20240617 | 182800 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 7 | 20240617 | 182700 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 8 | 20240617 | 182600 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 9 | 20240617 | 182500 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 10 | 20240617 | 182400 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 11 | 20240617 | 182300 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 12 | 20240617 | 182200 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 13 | 20240617 | 182100 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 14 | 20240617 | 182000 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 15 | 20240617 | 181900 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 16 | 20240617 | 181800 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 17 | 20240617 | 181700 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 18 | 20240617 | 181600 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 19 | 20240617 | 181500 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 20 | 20240617 | 181400 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 21 | 20240617 | 181300 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 22 | 20240617 | 181200 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 23 | 20240617 | 181100 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 24 | 20240617 | 181000 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 25 | 20240617 | 180900 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 26 | 20240617 | 180800 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 27 | 20240617 | 180700 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 28 | 20240617 | 180600 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 29 | 20240617 | 180500 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 30 | 20240617 | 180400 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 31 | 20240617 | 180300 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 32 | 20240617 | 180200 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 17215 |
| 33 | 20240617 | 180100 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 34 | 20240617 | 180000 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 35 | 20240617 | 175900 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 36 | 20240617 | 175800 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 37 | 20240617 | 175700 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 38 | 20240617 | 175600 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 39 | 20240617 | 175500 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 40 | 20240617 | 175400 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 41 | 20240617 | 175300 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 42 | 20240617 | 175200 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 43 | 20240617 | 175100 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 44 | 20240617 | 175000 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 45 | 20240617 | 174900 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 46 | 20240617 | 174800 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 47 | 20240617 | 174700 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 48 | 20240617 | 174600 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 49 | 20240617 | 174500 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 50 | 20240617 | 174400 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 51 | 20240617 | 174300 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 52 | 20240617 | 174200 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 53 | 20240617 | 174100 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 54 | 20240617 | 174000 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 55 | 20240617 | 173900 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 56 | 20240617 | 173800 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 57 | 20240617 | 173700 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 58 | 20240617 | 173600 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 59 | 20240617 | 173500 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 60 | 20240617 | 173400 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 61 | 20240617 | 173300 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 62 | 20240617 | 173200 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 17215 |
| 63 | 20240617 | 173100 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 64 | 20240617 | 173000 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 65 | 20240617 | 172900 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 66 | 20240617 | 172800 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 67 | 20240617 | 172700 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 68 | 20240617 | 172600 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 69 | 20240617 | 172500 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 70 | 20240617 | 172400 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 71 | 20240617 | 172300 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 72 | 20240617 | 172200 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 73 | 20240617 | 172100 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 74 | 20240617 | 172000 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 75 | 20240617 | 171900 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 76 | 20240617 | 171800 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 77 | 20240617 | 171700 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 78 | 20240617 | 171600 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 79 | 20240617 | 171500 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 80 | 20240617 | 171400 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 81 | 20240617 | 171300 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 82 | 20240617 | 171200 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 83 | 20240617 | 171100 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 84 | 20240617 | 171000 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 85 | 20240617 | 170900 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 86 | 20240617 | 170800 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 87 | 20240617 | 170700 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 88 | 20240617 | 170600 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 89 | 20240617 | 170500 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 90 | 20240617 | 170400 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 91 | 20240617 | 170300 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 92 | 20240617 | 170200 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 17215 |
| 93 | 20240617 | 170100 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 94 | 20240617 | 170000 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 95 | 20240617 | 165900 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 96 | 20240617 | 165800 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 97 | 20240617 | 165700 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 98 | 20240617 | 165600 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 99 | 20240617 | 165500 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 100 | 20240617 | 165400 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 101 | 20240617 | 165300 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 102 | 20240617 | 165200 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 103 | 20240617 | 165100 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 104 | 20240617 | 165000 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 105 | 20240617 | 164900 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 106 | 20240617 | 164800 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 107 | 20240617 | 164700 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 108 | 20240617 | 164600 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 109 | 20240617 | 164500 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 110 | 20240617 | 164400 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 111 | 20240617 | 164300 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 112 | 20240617 | 164200 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 113 | 20240617 | 164100 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 114 | 20240617 | 164000 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 115 | 20240617 | 163900 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 116 | 20240617 | 163800 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 117 | 20240617 | 163700 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 118 | 20240617 | 163600 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 119 | 20240617 | 163500 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 120 | 20240617 | 163400 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 121 | 20240617 | 163300 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 122 | 20240617 | 163200 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 17215 |
| 123 | 20240617 | 163100 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 124 | 20240617 | 163000 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 125 | 20240617 | 162900 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 126 | 20240617 | 162800 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 127 | 20240617 | 162700 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 128 | 20240617 | 162600 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 129 | 20240617 | 162500 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 130 | 20240617 | 162400 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 131 | 20240617 | 162300 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 132 | 20240617 | 162200 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 133 | 20240617 | 162100 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 134 | 20240617 | 162000 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 135 | 20240617 | 161900 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 136 | 20240617 | 161800 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 137 | 20240617 | 161700 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 138 | 20240617 | 161600 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 139 | 20240617 | 161500 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 140 | 20240617 | 161400 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 141 | 20240617 | 161300 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 142 | 20240617 | 161200 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 143 | 20240617 | 161100 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 144 | 20240617 | 161000 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 145 | 20240617 | 160900 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 146 | 20240617 | 160800 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 147 | 20240617 | 160700 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 148 | 20240617 | 160600 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 149 | 20240617 | 160500 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 150 | 20240617 | 160400 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 151 | 20240617 | 160300 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 152 | 20240617 | 160200 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 17215 |
| 153 | 20240617 | 160100 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 154 | 20240617 | 160000 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 155 | 20240617 | 155900 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 156 | 20240617 | 155800 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 157 | 20240617 | 155700 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 158 | 20240617 | 155600 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 159 | 20240617 | 155500 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 160 | 20240617 | 155400 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 161 | 20240617 | 155300 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 162 | 20240617 | 155200 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 163 | 20240617 | 155100 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 164 | 20240617 | 155000 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 165 | 20240617 | 154900 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 166 | 20240617 | 154800 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 167 | 20240617 | 154700 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 168 | 20240617 | 154600 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 169 | 20240617 | 154500 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 170 | 20240617 | 154400 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 171 | 20240617 | 154300 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 172 | 20240617 | 154200 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 173 | 20240617 | 154100 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 174 | 20240617 | 154000 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 175 | 20240617 | 153900 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 176 | 20240617 | 153800 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 177 | 20240617 | 153700 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 178 | 20240617 | 153600 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 179 | 20240617 | 153500 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 180 | 20240617 | 153400 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 181 | 20240617 | 153300 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 182 | 20240617 | 153200 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 17215 |
| 183 | 20240617 | 153100 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 184 | 20240617 | 153000 | 61272650800 | 43650 | 43650 | 43650 | 43650 | 17215 |
| 185 | 20240617 | 152900 | 60521216050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 186 | 20240617 | 152800 | 60521216050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 187 | 20240617 | 152700 | 60521216050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 188 | 20240617 | 152600 | 60521216050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 189 | 20240617 | 152500 | 60521216050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 190 | 20240617 | 152400 | 60521216050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 191 | 20240617 | 152300 | 60521216050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 192 | 20240617 | 152200 | 60521216050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 193 | 20240617 | 152100 | 60521216050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 194 | 20240617 | 152000 | 60521216050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 195 | 20240617 | 151900 | 60521216050 | 43550 | 43600 | 43600 | 43500 | 6215 |
| 196 | 20240617 | 151800 | 60250490900 | 43600 | 43550 | 43600 | 43550 | 2986 |
| 197 | 20240617 | 151700 | 60120308050 | 43550 | 43650 | 43650 | 43550 | 1943 |
| 198 | 20240617 | 151600 | 60035597250 | 43600 | 43600 | 43650 | 43600 | 3591 |
| 199 | 20240617 | 151500 | 59878986300 | 43600 | 43600 | 43650 | 43600 | 3834 |
| 200 | 20240617 | 151400 | 59711773800 | 43650 | 43650 | 43650 | 43600 | 2337 |
| 201 | 20240617 | 151300 | 59609821800 | 43600 | 43600 | 43650 | 43550 | 2863 |
| 202 | 20240617 | 151200 | 59484977500 | 43600 | 43600 | 43650 | 43600 | 2141 |
| 203 | 20240617 | 151100 | 59391608650 | 43600 | 43600 | 43650 | 43600 | 2345 |
| 204 | 20240617 | 151000 | 59289322200 | 43650 | 43650 | 43700 | 43600 | 3831 |
| 205 | 20240617 | 150900 | 59122092400 | 43700 | 43700 | 43700 | 43650 | 799 |
| 206 | 20240617 | 150800 | 59087191250 | 43700 | 43700 | 43700 | 43650 | 640 |
| 207 | 20240617 | 150700 | 59059230700 | 43650 | 43650 | 43700 | 43650 | 1771 |
| 208 | 20240617 | 150600 | 58981901450 | 43650 | 43750 | 43750 | 43650 | 1776 |
| 209 | 20240617 | 150500 | 58904280650 | 43700 | 43700 | 43750 | 43700 | 1614 |
| 210 | 20240617 | 150400 | 58833727450 | 43700 | 43600 | 43700 | 43600 | 4671 |
| 211 | 20240617 | 150300 | 58629786050 | 43600 | 43600 | 43650 | 43600 | 5591 |
| 212 | 20240617 | 150200 | 58385994900 | 43600 | 43650 | 43650 | 43600 | 629 |
| 213 | 20240617 | 150100 | 58358543500 | 43650 | 43700 | 43700 | 43600 | 1223 |
| 214 | 20240617 | 150000 | 58305160850 | 43700 | 43600 | 43700 | 43600 | 1674 |
| 215 | 20240617 | 145900 | 58232076400 | 43650 | 43600 | 43650 | 43600 | 1511 |
| 216 | 20240617 | 145800 | 58166159850 | 43600 | 43650 | 43700 | 43600 | 2021 |
| 217 | 20240617 | 145700 | 58077933050 | 43700 | 43700 | 43750 | 43650 | 1365 |
| 218 | 20240617 | 145600 | 58018279850 | 43750 | 43750 | 43800 | 43700 | 2318 |
| 219 | 20240617 | 145500 | 57916875050 | 43750 | 43750 | 43750 | 43700 | 603 |
| 220 | 20240617 | 145400 | 57890507700 | 43700 | 43750 | 43800 | 43700 | 1610 |
| 221 | 20240617 | 145300 | 57820075800 | 43750 | 43850 | 43900 | 43750 | 2593 |
| 222 | 20240617 | 145200 | 57706446600 | 43900 | 43800 | 43900 | 43800 | 1380 |
| 223 | 20240617 | 145100 | 57645934800 | 43850 | 43850 | 43850 | 43800 | 649 |
| 224 | 20240617 | 145000 | 57617487900 | 43850 | 43800 | 43850 | 43800 | 1065 |
| 225 | 20240617 | 144900 | 57570793050 | 43850 | 43850 | 43850 | 43800 | 1820 |
| 226 | 20240617 | 144800 | 57491054200 | 43850 | 43850 | 43900 | 43800 | 2344 |
| 227 | 20240617 | 144700 | 57388272550 | 43850 | 43850 | 43900 | 43800 | 2568 |
| 228 | 20240617 | 144600 | 57275669950 | 43850 | 43750 | 43850 | 43750 | 2461 |
| 229 | 20240617 | 144500 | 57167879300 | 43750 | 43700 | 43800 | 43700 | 2170 |
| 230 | 20240617 | 144400 | 57072932900 | 43700 | 43750 | 43750 | 43700 | 573 |
| 231 | 20240617 | 144300 | 57047874050 | 43700 | 43700 | 43700 | 43650 | 1110 |
| 232 | 20240617 | 144200 | 56999369600 | 43700 | 43650 | 43700 | 43650 | 767 |
| 233 | 20240617 | 144100 | 56965861250 | 43700 | 43700 | 43750 | 43650 | 810 |
| 234 | 20240617 | 144000 | 56930464200 | 43750 | 43750 | 43750 | 43700 | 961 |
| 235 | 20240617 | 143900 | 56888448050 | 43750 | 43750 | 43750 | 43700 | 506 |
| 236 | 20240617 | 143800 | 56866327500 | 43750 | 43700 | 43750 | 43650 | 888 |
| 237 | 20240617 | 143700 | 56827515000 | 43700 | 43700 | 43700 | 43650 | 504 |
| 238 | 20240617 | 143600 | 56805508650 | 43650 | 43700 | 43700 | 43650 | 2508 |
| 239 | 20240617 | 143500 | 56695932850 | 43700 | 43600 | 43700 | 43600 | 2019 |
| 240 | 20240617 | 143400 | 56607820300 | 43600 | 43700 | 43700 | 43600 | 2262 |
| 241 | 20240617 | 143300 | 56509146600 | 43700 | 43750 | 43750 | 43700 | 2596 |
| 242 | 20240617 | 143200 | 56395691000 | 43750 | 43750 | 43750 | 43700 | 1293 |
| 243 | 20240617 | 143100 | 56339177150 | 43750 | 43750 | 43750 | 43700 | 382 |
| 244 | 20240617 | 143000 | 56322474850 | 43750 | 43750 | 43750 | 43700 | 521 |
| 245 | 20240617 | 142900 | 56299692950 | 43750 | 43700 | 43750 | 43700 | 1996 |
| 246 | 20240617 | 142800 | 56212439200 | 43700 | 43700 | 43750 | 43700 | 565 |
| 247 | 20240617 | 142700 | 56187732050 | 43700 | 43700 | 43750 | 43600 | 8540 |
| 248 | 20240617 | 142600 | 55814795150 | 43700 | 43750 | 43750 | 43700 | 745 |
| 249 | 20240617 | 142500 | 55782232800 | 43750 | 43850 | 43850 | 43700 | 4225 |
| 250 | 20240617 | 142400 | 55597279400 | 43800 | 43800 | 43850 | 43800 | 1228 |
| 251 | 20240617 | 142300 | 55543446900 | 43850 | 43850 | 43850 | 43800 | 903 |
| 252 | 20240617 | 142200 | 55503878750 | 43800 | 43900 | 43900 | 43800 | 670 |
| 253 | 20240617 | 142100 | 55474500800 | 43900 | 43900 | 43900 | 43850 | 1861 |
| 254 | 20240617 | 142000 | 55392878650 | 43900 | 43900 | 43950 | 43900 | 1031 |
| 255 | 20240617 | 141900 | 55347606550 | 43900 | 43850 | 43950 | 43800 | 2322 |
| 256 | 20240617 | 141800 | 55245721150 | 43850 | 43850 | 43900 | 43850 | 1193 |
| 257 | 20240617 | 141700 | 55193392400 | 43850 | 43900 | 43900 | 43850 | 1221 |
| 258 | 20240617 | 141600 | 55139832400 | 43900 | 43900 | 43900 | 43850 | 1500 |
| 259 | 20240617 | 141500 | 55074046050 | 43850 | 43900 | 43900 | 43850 | 630 |
| 260 | 20240617 | 141400 | 55046404550 | 43900 | 43850 | 43900 | 43800 | 2387 |
| 261 | 20240617 | 141300 | 54941770900 | 43850 | 43850 | 43850 | 43800 | 394 |
| 262 | 20240617 | 141200 | 54924499200 | 43850 | 43800 | 43850 | 43800 | 1249 |
| 263 | 20240617 | 141100 | 54869774400 | 43800 | 43850 | 43850 | 43800 | 642 |
| 264 | 20240617 | 141000 | 54841643500 | 43850 | 43800 | 43850 | 43750 | 805 |
| 265 | 20240617 | 140900 | 54806387550 | 43750 | 43800 | 43850 | 43750 | 1053 |
| 266 | 20240617 | 140800 | 54760295800 | 43850 | 43800 | 43850 | 43750 | 2141 |
| 267 | 20240617 | 140700 | 54666526050 | 43800 | 43800 | 43850 | 43750 | 1027 |
| 268 | 20240617 | 140600 | 54621538200 | 43800 | 43700 | 43800 | 43700 | 1868 |
| 269 | 20240617 | 140500 | 54539803800 | 43750 | 43800 | 43800 | 43700 | 3149 |
| 270 | 20240617 | 140400 | 54402019200 | 43800 | 43800 | 43850 | 43750 | 1131 |
| 271 | 20240617 | 140300 | 54352481500 | 43800 | 43900 | 43900 | 43800 | 4216 |
| 272 | 20240617 | 140200 | 54167651050 | 43900 | 43950 | 43950 | 43850 | 3777 |
| 273 | 20240617 | 140100 | 54001837850 | 43950 | 44000 | 44000 | 43900 | 1639 |
| 274 | 20240617 | 140000 | 53929840250 | 43950 | 44000 | 44000 | 43950 | 958 |
| 275 | 20240617 | 135900 | 53887716150 | 43950 | 43950 | 44050 | 43950 | 2152 |
| 276 | 20240617 | 135800 | 53793025800 | 44000 | 44000 | 44000 | 43950 | 1301 |
| 277 | 20240617 | 135700 | 53735783550 | 43950 | 44000 | 44050 | 43950 | 859 |
| 278 | 20240617 | 135600 | 53697996100 | 44000 | 43950 | 44000 | 43950 | 537 |
| 279 | 20240617 | 135500 | 53674368200 | 43950 | 44000 | 44000 | 43950 | 1416 |
| 280 | 20240617 | 135400 | 53612088200 | 44000 | 44050 | 44100 | 43950 | 1850 |
| 281 | 20240617 | 135300 | 53530670350 | 44050 | 44100 | 44100 | 44000 | 760 |
| 282 | 20240617 | 135200 | 53497179850 | 44100 | 44050 | 44100 | 44050 | 642 |
| 283 | 20240617 | 135100 | 53468875200 | 44050 | 44100 | 44100 | 44050 | 971 |
| 284 | 20240617 | 135000 | 53426087600 | 44050 | 44100 | 44100 | 44050 | 2348 |
| 285 | 20240617 | 134900 | 53322611350 | 44050 | 44100 | 44100 | 44050 | 878 |
| 286 | 20240617 | 134800 | 53283894450 | 44100 | 44150 | 44150 | 44050 | 950 |
| 287 | 20240617 | 134700 | 53241993250 | 44100 | 44150 | 44150 | 44100 | 1510 |
| 288 | 20240617 | 134600 | 53175375050 | 44150 | 44150 | 44150 | 44100 | 620 |
| 289 | 20240617 | 134500 | 53148015700 | 44100 | 44150 | 44150 | 44100 | 607 |
| 290 | 20240617 | 134400 | 53121218950 | 44150 | 44100 | 44150 | 44100 | 867 |
| 291 | 20240617 | 134300 | 53082943300 | 44100 | 44000 | 44150 | 44000 | 4120 |
| 292 | 20240617 | 134200 | 52901284750 | 44000 | 44050 | 44050 | 44000 | 662 |
| 293 | 20240617 | 134100 | 52872129450 | 44050 | 44050 | 44050 | 44000 | 998 |
| 294 | 20240617 | 134000 | 52828186600 | 44000 | 44000 | 44050 | 44000 | 870 |
| 295 | 20240617 | 133900 | 52789884950 | 44000 | 44100 | 44100 | 44000 | 1367 |
| 296 | 20240617 | 133800 | 52729663550 | 44100 | 44100 | 44100 | 44050 | 1988 |
| 297 | 20240617 | 133700 | 52642062800 | 44100 | 44100 | 44100 | 44050 | 494 |
| 298 | 20240617 | 133600 | 52620294550 | 44100 | 44100 | 44100 | 44050 | 729 |
| 299 | 20240617 | 133500 | 52588147300 | 44100 | 44050 | 44100 | 44050 | 511 |
| 300 | 20240617 | 133400 | 52565621750 | 44050 | 44100 | 44100 | 44050 | 421 |
| 301 | 20240617 | 133300 | 52547061900 | 44100 | 44050 | 44100 | 44000 | 1096 |
| 302 | 20240617 | 133200 | 52498756750 | 44050 | 43900 | 44050 | 43900 | 4507 |
| 303 | 20240617 | 133100 | 52300438050 | 43900 | 43900 | 43950 | 43850 | 2632 |
| 304 | 20240617 | 133000 | 52184869100 | 43900 | 43900 | 43950 | 43900 | 1007 |
| 305 | 20240617 | 132900 | 52140634450 | 43900 | 43950 | 43950 | 43900 | 333 |
| 306 | 20240617 | 132800 | 52126005400 | 43950 | 43950 | 44000 | 43950 | 746 |
| 307 | 20240617 | 132700 | 52093212750 | 44000 | 44050 | 44050 | 43950 | 2094 |
| 308 | 20240617 | 132600 | 52001105400 | 44050 | 44100 | 44100 | 44050 | 1145 |
| 309 | 20240617 | 132500 | 51950661950 | 44100 | 44100 | 44150 | 44050 | 4251 |
| 310 | 20240617 | 132400 | 51763291550 | 44100 | 44150 | 44150 | 44100 | 613 |
| 311 | 20240617 | 132300 | 51736230950 | 44100 | 44150 | 44150 | 44100 | 809 |
| 312 | 20240617 | 132200 | 51700518300 | 44150 | 44100 | 44150 | 44100 | 1621 |
| 313 | 20240617 | 132100 | 51628956200 | 44100 | 44150 | 44150 | 44100 | 565 |
| 314 | 20240617 | 132000 | 51604014550 | 44100 | 44150 | 44150 | 44100 | 943 |
| 315 | 20240617 | 131900 | 51562402600 | 44150 | 44100 | 44150 | 44050 | 2879 |
| 316 | 20240617 | 131800 | 51435394800 | 44050 | 44000 | 44100 | 43950 | 5785 |
| 317 | 20240617 | 131700 | 51180774900 | 44000 | 43950 | 44000 | 43900 | 3166 |
| 318 | 20240617 | 131600 | 51041633650 | 43900 | 43950 | 43950 | 43900 | 1129 |
| 319 | 20240617 | 131500 | 50992048350 | 43900 | 43950 | 43950 | 43900 | 901 |
| 320 | 20240617 | 131400 | 50952479400 | 43900 | 43950 | 44000 | 43900 | 1109 |
| 321 | 20240617 | 131300 | 50903751700 | 43950 | 43950 | 44000 | 43900 | 1520 |
| 322 | 20240617 | 131200 | 50836939150 | 43950 | 43950 | 43950 | 43900 | 1067 |
| 323 | 20240617 | 131100 | 50790054800 | 43950 | 43950 | 43950 | 43900 | 711 |
| 324 | 20240617 | 131000 | 50758816550 | 43950 | 43950 | 43950 | 43850 | 3595 |
| 325 | 20240617 | 130900 | 50600957050 | 43900 | 43950 | 43950 | 43900 | 539 |
| 326 | 20240617 | 130800 | 50577277800 | 43900 | 43950 | 43950 | 43900 | 501 |
| 327 | 20240617 | 130700 | 50555271650 | 43950 | 43900 | 43950 | 43900 | 566 |
| 328 | 20240617 | 130600 | 50530418250 | 43850 | 43850 | 43900 | 43850 | 1026 |
| 329 | 20240617 | 130500 | 50485389800 | 43900 | 43900 | 43900 | 43850 | 373 |
| 330 | 20240617 | 130400 | 50469017400 | 43850 | 43750 | 43900 | 43700 | 2928 |
| 331 | 20240617 | 130300 | 50340813550 | 43700 | 43750 | 43800 | 43700 | 1548 |
| 332 | 20240617 | 130200 | 50273091650 | 43750 | 43850 | 43850 | 43700 | 4280 |
| 333 | 20240617 | 130100 | 50085787900 | 43850 | 43900 | 43950 | 43800 | 1658 |
| 334 | 20240617 | 130000 | 50013027100 | 43950 | 43900 | 43950 | 43850 | 3272 |
| 335 | 20240617 | 125900 | 49869487550 | 43900 | 44000 | 44000 | 43900 | 1762 |
| 336 | 20240617 | 125800 | 49792057800 | 44000 | 44050 | 44050 | 44000 | 1845 |
| 337 | 20240617 | 125700 | 49710859900 | 44050 | 44050 | 44100 | 44000 | 1232 |
| 338 | 20240617 | 125600 | 49656603000 | 44050 | 44050 | 44100 | 44050 | 970 |
| 339 | 20240617 | 125500 | 49613864650 | 44050 | 44050 | 44100 | 44050 | 1011 |
| 340 | 20240617 | 125400 | 49569301100 | 44100 | 44050 | 44100 | 44050 | 1740 |
| 341 | 20240617 | 125300 | 49492596450 | 44050 | 44100 | 44100 | 44050 | 542 |
| 342 | 20240617 | 125200 | 49468711300 | 44100 | 44100 | 44100 | 44050 | 1072 |
| 343 | 20240617 | 125100 | 49421448700 | 44050 | 44050 | 44100 | 44050 | 1020 |
| 344 | 20240617 | 125000 | 49376508500 | 44100 | 44050 | 44150 | 44050 | 3742 |
| 345 | 20240617 | 124900 | 49211471400 | 44050 | 44100 | 44100 | 44050 | 754 |
| 346 | 20240617 | 124800 | 49178244300 | 44100 | 44000 | 44100 | 44000 | 2752 |
| 347 | 20240617 | 124700 | 49057024050 | 43950 | 44000 | 44050 | 43900 | 5172 |
| 348 | 20240617 | 124600 | 48829682550 | 44000 | 44050 | 44100 | 44000 | 2016 |
| 349 | 20240617 | 124500 | 48740940100 | 44050 | 44050 | 44050 | 44000 | 1791 |
| 350 | 20240617 | 124400 | 48662096050 | 44050 | 44050 | 44100 | 44000 | 634 |
| 351 | 20240617 | 124300 | 48634162850 | 44100 | 44100 | 44100 | 44050 | 872 |
| 352 | 20240617 | 124200 | 48595731850 | 44050 | 44100 | 44100 | 44000 | 4168 |
| 353 | 20240617 | 124100 | 48412084300 | 44100 | 44100 | 44150 | 44100 | 1073 |
| 354 | 20240617 | 124000 | 48364744050 | 44100 | 44100 | 44150 | 44100 | 431 |
| 355 | 20240617 | 123900 | 48345722250 | 44100 | 44100 | 44150 | 44050 | 2130 |
| 356 | 20240617 | 123800 | 48251827200 | 44100 | 44100 | 44150 | 44050 | 1194 |
| 357 | 20240617 | 123700 | 48199150350 | 44100 | 44100 | 44150 | 44000 | 3078 |
| 358 | 20240617 | 123600 | 48063517250 | 44050 | 44150 | 44150 | 44050 | 2184 |
| 359 | 20240617 | 123500 | 47967215700 | 44150 | 44150 | 44150 | 44100 | 2028 |
| 360 | 20240617 | 123400 | 47877756700 | 44100 | 44200 | 44250 | 44100 | 3254 |
| 361 | 20240617 | 123300 | 47734031450 | 44200 | 44300 | 44300 | 44200 | 1594 |
| 362 | 20240617 | 123200 | 47663524550 | 44250 | 44250 | 44300 | 44250 | 2242 |
| 363 | 20240617 | 123100 | 47564262750 | 44300 | 44300 | 44350 | 44300 | 1931 |
| 364 | 20240617 | 123000 | 47478712950 | 44350 | 44250 | 44350 | 44100 | 6937 |
| 365 | 20240617 | 122900 | 47171791000 | 44300 | 44250 | 44300 | 44200 | 3040 |
| 366 | 20240617 | 122800 | 47037292500 | 44250 | 44300 | 44300 | 44200 | 1587 |
| 367 | 20240617 | 122700 | 46967065000 | 44250 | 44350 | 44400 | 44250 | 4410 |
| 368 | 20240617 | 122600 | 46771693200 | 44350 | 44350 | 44400 | 44300 | 5672 |
| 369 | 20240617 | 122500 | 46520091050 | 44350 | 44400 | 44400 | 44300 | 3722 |
| 370 | 20240617 | 122400 | 46355060700 | 44400 | 44150 | 44400 | 44150 | 15266 |
| 371 | 20240617 | 122300 | 45679129200 | 44150 | 44050 | 44200 | 44050 | 7931 |
| 372 | 20240617 | 122200 | 45329104600 | 44050 | 44000 | 44100 | 44000 | 3302 |
| 373 | 20240617 | 122100 | 45183655450 | 44050 | 43950 | 44050 | 43950 | 5285 |
| 374 | 20240617 | 122000 | 44951088200 | 44000 | 43950 | 44000 | 43950 | 4721 |
| 375 | 20240617 | 121900 | 44743378000 | 44000 | 43950 | 44000 | 43950 | 1980 |
| 376 | 20240617 | 121800 | 44656268100 | 43950 | 43950 | 44000 | 43950 | 1846 |
| 377 | 20240617 | 121700 | 44575050250 | 43950 | 44000 | 44000 | 43950 | 1044 |
| 378 | 20240617 | 121600 | 44529153350 | 44000 | 44000 | 44000 | 43950 | 531 |
| 379 | 20240617 | 121500 | 44505799100 | 43950 | 43900 | 44000 | 43900 | 6940 |
| 380 | 20240617 | 121400 | 44200693200 | 43850 | 43900 | 43950 | 43850 | 6068 |
| 381 | 20240617 | 121300 | 43934243450 | 43900 | 43950 | 43950 | 43900 | 1578 |
| 382 | 20240617 | 121200 | 43864928150 | 43950 | 43900 | 43950 | 43900 | 535 |
| 383 | 20240617 | 121100 | 43841430900 | 43900 | 43850 | 43950 | 43850 | 5300 |
| 384 | 20240617 | 121000 | 43608723100 | 43850 | 43850 | 43900 | 43850 | 709 |
| 385 | 20240617 | 120900 | 43577621450 | 43850 | 43850 | 43900 | 43650 | 2854 |
| 386 | 20240617 | 120800 | 43452677550 | 43900 | 43900 | 43900 | 43850 | 865 |
| 387 | 20240617 | 120700 | 43414728800 | 43900 | 43950 | 43950 | 43900 | 2496 |
| 388 | 20240617 | 120600 | 43305144200 | 43950 | 43900 | 43950 | 43900 | 3096 |
| 389 | 20240617 | 120500 | 43169209750 | 43900 | 43950 | 43950 | 43900 | 1037 |
| 390 | 20240617 | 120400 | 43123639450 | 43950 | 43750 | 43950 | 43750 | 9261 |
| 391 | 20240617 | 120300 | 42717638200 | 43800 | 43700 | 43800 | 43700 | 2231 |
| 392 | 20240617 | 120200 | 42620074000 | 43750 | 43700 | 43750 | 43700 | 1524 |
| 393 | 20240617 | 120100 | 42553460450 | 43700 | 43800 | 43800 | 43700 | 1132 |
| 394 | 20240617 | 120000 | 42503928700 | 43750 | 43700 | 43800 | 43700 | 1529 |
| 395 | 20240617 | 115900 | 42437037650 | 43700 | 43700 | 43750 | 43700 | 655 |
| 396 | 20240617 | 115800 | 42408395150 | 43650 | 43600 | 43750 | 43550 | 2681 |
| 397 | 20240617 | 115700 | 42291325600 | 43600 | 43600 | 43650 | 43550 | 1409 |
| 398 | 20240617 | 115600 | 42229919000 | 43600 | 43650 | 43700 | 43500 | 2490 |
| 399 | 20240617 | 115500 | 42121439600 | 43650 | 43700 | 43700 | 43650 | 1895 |
| 400 | 20240617 | 115400 | 42038708400 | 43700 | 43600 | 43700 | 43550 | 3188 |
| 401 | 20240617 | 115300 | 41899776200 | 43650 | 43750 | 43750 | 43600 | 3254 |
| 402 | 20240617 | 115200 | 41757602650 | 43750 | 43750 | 43800 | 43750 | 3026 |
| 403 | 20240617 | 115100 | 41625135750 | 43750 | 43750 | 43800 | 43650 | 3561 |
| 404 | 20240617 | 115000 | 41469558400 | 43750 | 43750 | 43800 | 43700 | 1273 |
| 405 | 20240617 | 114900 | 41413909200 | 43750 | 43750 | 43800 | 43700 | 3066 |
| 406 | 20240617 | 114800 | 41279870450 | 43750 | 43800 | 43800 | 43700 | 1995 |
| 407 | 20240617 | 114700 | 41192512950 | 43800 | 43750 | 43800 | 43700 | 1121 |
| 408 | 20240617 | 114600 | 41143467450 | 43750 | 43900 | 43950 | 43700 | 2855 |
| 409 | 20240617 | 114500 | 41018366600 | 43850 | 43900 | 44000 | 43850 | 8428 |
| 410 | 20240617 | 114400 | 40648100700 | 43900 | 43950 | 43950 | 43900 | 5237 |
| 411 | 20240617 | 114300 | 40418146450 | 43900 | 43850 | 43950 | 43850 | 1475 |
| 412 | 20240617 | 114200 | 40353379200 | 43850 | 43800 | 43900 | 43750 | 1360 |
| 413 | 20240617 | 114100 | 40293762050 | 43800 | 43850 | 43900 | 43800 | 2890 |
| 414 | 20240617 | 114000 | 40167061600 | 43900 | 44000 | 44000 | 43800 | 3593 |
| 415 | 20240617 | 113900 | 40009370550 | 43950 | 43900 | 44000 | 43850 | 8149 |
| 416 | 20240617 | 113800 | 39651315600 | 43850 | 43700 | 43900 | 43700 | 4948 |
| 417 | 20240617 | 113700 | 39434505200 | 43700 | 43700 | 43750 | 43700 | 1036 |
| 418 | 20240617 | 113600 | 39389204300 | 43700 | 43750 | 43750 | 43500 | 3974 |
| 419 | 20240617 | 113500 | 39215824300 | 43700 | 43700 | 43750 | 43650 | 615 |
| 420 | 20240617 | 113400 | 39188945550 | 43700 | 43650 | 43700 | 43650 | 1390 |
| 421 | 20240617 | 113300 | 39128219350 | 43650 | 43700 | 43700 | 43600 | 1834 |
| 422 | 20240617 | 113200 | 39048169050 | 43700 | 43850 | 43850 | 43700 | 3690 |
| 423 | 20240617 | 113100 | 38886599050 | 43850 | 43800 | 43850 | 43750 | 3338 |
| 424 | 20240617 | 113000 | 38740337000 | 43750 | 43700 | 43800 | 43700 | 1380 |
| 425 | 20240617 | 112900 | 38679971100 | 43700 | 43700 | 43800 | 43650 | 4128 |
| 426 | 20240617 | 112800 | 38499393200 | 43650 | 43550 | 43700 | 43550 | 2269 |
| 427 | 20240617 | 112700 | 38400343650 | 43550 | 43650 | 43650 | 43550 | 1562 |
| 428 | 20240617 | 112600 | 38332268900 | 43650 | 43800 | 43800 | 43650 | 5544 |
| 429 | 20240617 | 112500 | 38089750800 | 43800 | 43650 | 43800 | 43600 | 3942 |
| 430 | 20240617 | 112400 | 37917590550 | 43650 | 43400 | 43650 | 43400 | 3730 |
| 431 | 20240617 | 112300 | 37755098400 | 43400 | 43550 | 43600 | 43350 | 6907 |
| 432 | 20240617 | 112200 | 37454939200 | 43600 | 43600 | 43650 | 43550 | 2500 |
| 433 | 20240617 | 112100 | 37345933050 | 43600 | 43550 | 43650 | 43500 | 8093 |
| 434 | 20240617 | 112000 | 36993518700 | 43500 | 43600 | 43700 | 43450 | 9164 |
| 435 | 20240617 | 111900 | 36594450450 | 43650 | 43700 | 43700 | 43550 | 6663 |
| 436 | 20240617 | 111800 | 36303893550 | 43700 | 43800 | 43850 | 43650 | 5410 |
| 437 | 20240617 | 111700 | 36067371950 | 43800 | 43900 | 43900 | 43750 | 6416 |
| 438 | 20240617 | 111600 | 35786341700 | 43850 | 43900 | 43900 | 43750 | 3686 |
| 439 | 20240617 | 111500 | 35624749000 | 43900 | 43950 | 44050 | 43850 | 5731 |
| 440 | 20240617 | 111400 | 35372696250 | 44000 | 43950 | 44050 | 43900 | 6466 |
| 441 | 20240617 | 111300 | 35088374550 | 43950 | 43700 | 44050 | 43700 | 9913 |
| 442 | 20240617 | 111200 | 34653154700 | 43700 | 43950 | 44000 | 43700 | 5985 |
| 443 | 20240617 | 111100 | 34390892000 | 43900 | 43900 | 44050 | 43850 | 9078 |
| 444 | 20240617 | 111000 | 33991707800 | 43900 | 43800 | 44000 | 43750 | 10228 |
| 445 | 20240617 | 110900 | 33542533750 | 43800 | 43900 | 43950 | 43800 | 6435 |
| 446 | 20240617 | 110800 | 33260162250 | 43900 | 43800 | 43950 | 43700 | 9031 |
| 447 | 20240617 | 110700 | 32864488200 | 43750 | 44050 | 44100 | 43750 | 19304 |
| 448 | 20240617 | 110600 | 32016529150 | 44050 | 44200 | 44250 | 44000 | 9888 |
| 449 | 20240617 | 110500 | 31580637800 | 44200 | 44150 | 44500 | 44150 | 18793 |
| 450 | 20240617 | 110400 | 30747367850 | 44150 | 44600 | 44600 | 44050 | 25705 |
| 451 | 20240617 | 110300 | 29609536750 | 44600 | 44650 | 44750 | 44350 | 50902 |
| 452 | 20240617 | 110200 | 27339020100 | 44650 | 44600 | 44700 | 44450 | 40227 |
| 453 | 20240617 | 110100 | 25544426300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 454 | 20240617 | 110000 | 25544426300 | 44600 | 44300 | 44600 | 44200 | 24680 |
| 455 | 20240617 | 105900 | 24447313250 | 44300 | 43900 | 44350 | 43850 | 41744 |
| 456 | 20240617 | 105800 | 22607244300 | 43950 | 43700 | 43950 | 43700 | 16370 |
| 457 | 20240617 | 105700 | 21889847650 | 43800 | 43500 | 43800 | 43450 | 16910 |
| 458 | 20240617 | 105600 | 21152220850 | 43500 | 43450 | 43500 | 43400 | 14654 |
| 459 | 20240617 | 105500 | 20515206650 | 43450 | 43150 | 43450 | 43100 | 21329 |
| 460 | 20240617 | 105400 | 19592291900 | 43150 | 43100 | 43150 | 43050 | 2962 |
| 461 | 20240617 | 105300 | 19464567900 | 43100 | 43050 | 43100 | 43000 | 6600 |
| 462 | 20240617 | 105200 | 19180252800 | 43000 | 42850 | 43050 | 42800 | 20059 |
| 463 | 20240617 | 105100 | 18318711000 | 42850 | 42850 | 42850 | 42800 | 2171 |
| 464 | 20240617 | 105000 | 18225773800 | 42800 | 42850 | 42850 | 42800 | 1625 |
| 465 | 20240617 | 104900 | 18156195000 | 42850 | 42900 | 42900 | 42800 | 4038 |
| 466 | 20240617 | 104800 | 17983163750 | 42900 | 42900 | 42900 | 42850 | 842 |
| 467 | 20240617 | 104700 | 17947048900 | 42900 | 42900 | 42900 | 42850 | 1264 |
| 468 | 20240617 | 104600 | 17892834500 | 42900 | 42900 | 42950 | 42850 | 3631 |
| 469 | 20240617 | 104500 | 17737066400 | 42850 | 42800 | 42900 | 42800 | 6355 |
| 470 | 20240617 | 104400 | 17464738450 | 42850 | 42800 | 42850 | 42800 | 429 |
| 471 | 20240617 | 104300 | 17446370950 | 42800 | 42800 | 42850 | 42750 | 2056 |
| 472 | 20240617 | 104200 | 17358382650 | 42800 | 42900 | 42900 | 42750 | 6526 |
| 473 | 20240617 | 104100 | 17078894700 | 42900 | 42900 | 42900 | 42850 | 2695 |
| 474 | 20240617 | 104000 | 16963282850 | 42850 | 42900 | 42900 | 42800 | 2386 |
| 475 | 20240617 | 103900 | 16861028450 | 42900 | 42850 | 42900 | 42800 | 4003 |
| 476 | 20240617 | 103800 | 16689484000 | 42850 | 42800 | 42850 | 42800 | 3717 |
| 477 | 20240617 | 103700 | 16530272550 | 42800 | 42700 | 42800 | 42650 | 9374 |
| 478 | 20240617 | 103600 | 16129650300 | 42650 | 42650 | 42700 | 42600 | 7472 |
| 479 | 20240617 | 103500 | 15811069450 | 42650 | 42550 | 42650 | 42500 | 5024 |
| 480 | 20240617 | 103400 | 15597243350 | 42550 | 42500 | 42550 | 42450 | 1623 |
| 481 | 20240617 | 103300 | 15528233250 | 42500 | 42550 | 42600 | 42500 | 2007 |
| 482 | 20240617 | 103200 | 15442847300 | 42550 | 42600 | 42600 | 42550 | 1007 |
| 483 | 20240617 | 103100 | 15399979350 | 42600 | 42650 | 42650 | 42550 | 1381 |
| 484 | 20240617 | 103000 | 15341140050 | 42600 | 42600 | 42650 | 42600 | 5237 |
| 485 | 20240617 | 102900 | 15117987850 | 42650 | 42650 | 42650 | 42600 | 2182 |
| 486 | 20240617 | 102800 | 15024979650 | 42650 | 42500 | 42650 | 42500 | 7769 |
| 487 | 20240617 | 102700 | 14694210200 | 42500 | 42450 | 42500 | 42400 | 2338 |
| 488 | 20240617 | 102600 | 14594922100 | 42500 | 42550 | 42550 | 42400 | 5437 |
| 489 | 20240617 | 102500 | 14364013100 | 42500 | 42500 | 42550 | 42450 | 5502 |
| 490 | 20240617 | 102400 | 14130185400 | 42500 | 42450 | 42500 | 42400 | 7174 |
| 491 | 20240617 | 102300 | 13825509600 | 42450 | 42400 | 42450 | 42350 | 7071 |
| 492 | 20240617 | 102200 | 13525719400 | 42400 | 42350 | 42400 | 42300 | 2609 |
| 493 | 20240617 | 102100 | 13415223600 | 42300 | 42300 | 42350 | 42250 | 2313 |
| 494 | 20240617 | 102000 | 13317358300 | 42350 | 42350 | 42350 | 42300 | 4152 |
| 495 | 20240617 | 101900 | 13141651300 | 42300 | 42250 | 42350 | 42250 | 4674 |
| 496 | 20240617 | 101800 | 12943945650 | 42250 | 42250 | 42300 | 42200 | 2062 |
| 497 | 20240617 | 101700 | 12856818600 | 42250 | 42150 | 42250 | 42150 | 4984 |
| 498 | 20240617 | 101600 | 12646492950 | 42150 | 42050 | 42200 | 42050 | 1685 |
| 499 | 20240617 | 101500 | 12575483900 | 42100 | 42150 | 42200 | 42100 | 3336 |
| 500 | 20240617 | 101400 | 12434947150 | 42150 | 42200 | 42200 | 42150 | 1189 |
| 501 | 20240617 | 101300 | 12384805650 | 42200 | 42250 | 42250 | 42150 | 3295 |
| 502 | 20240617 | 101200 | 12245781750 | 42250 | 42200 | 42250 | 42150 | 5473 |
| 503 | 20240617 | 101100 | 12014808550 | 42200 | 42300 | 42300 | 42100 | 4009 |
| 504 | 20240617 | 101000 | 11845546650 | 42300 | 42300 | 42300 | 42250 | 1136 |
| 505 | 20240617 | 100900 | 11797536500 | 42250 | 42250 | 42300 | 42250 | 2143 |
| 506 | 20240617 | 100800 | 11706944250 | 42300 | 42300 | 42300 | 42250 | 2213 |
| 507 | 20240617 | 100700 | 11613361750 | 42300 | 42250 | 42300 | 42250 | 4910 |
| 508 | 20240617 | 100600 | 11405729500 | 42200 | 42150 | 42250 | 42100 | 10961 |
| 509 | 20240617 | 100500 | 10943258150 | 42100 | 42050 | 42150 | 42000 | 9621 |
| 510 | 20240617 | 100400 | 10538372750 | 42000 | 42000 | 42050 | 42000 | 1229 |
| 511 | 20240617 | 100300 | 10486738600 | 42000 | 42050 | 42050 | 42000 | 1142 |
| 512 | 20240617 | 100200 | 10438742700 | 42000 | 42000 | 42050 | 42000 | 245 |
| 513 | 20240617 | 100100 | 10428443200 | 42050 | 42000 | 42050 | 41950 | 2520 |
| 514 | 20240617 | 100000 | 10322566000 | 42000 | 41950 | 42050 | 41950 | 805 |
| 515 | 20240617 | 095900 | 10288734500 | 42000 | 42100 | 42100 | 41850 | 5612 |
| 516 | 20240617 | 095800 | 10052999450 | 42100 | 42100 | 42150 | 42050 | 3417 |
| 517 | 20240617 | 095700 | 9909158200 | 42050 | 42150 | 42150 | 42050 | 1361 |
| 518 | 20240617 | 095600 | 9851844050 | 42150 | 42150 | 42200 | 42100 | 2351 |
| 519 | 20240617 | 095500 | 9752747250 | 42150 | 42200 | 42200 | 42100 | 2041 |
| 520 | 20240617 | 095400 | 9666727000 | 42200 | 42100 | 42200 | 42100 | 4175 |
| 521 | 20240617 | 095300 | 9490736750 | 42150 | 42000 | 42200 | 41950 | 18127 |
| 522 | 20240617 | 095200 | 8727926200 | 42000 | 42000 | 42000 | 41950 | 1067 |
| 523 | 20240617 | 095100 | 8683141100 | 42000 | 42000 | 42000 | 41950 | 950 |
| 524 | 20240617 | 095000 | 8643270600 | 42000 | 42050 | 42050 | 41950 | 5089 |
| 525 | 20240617 | 094900 | 8429481450 | 42050 | 42050 | 42050 | 42000 | 1236 |
| 526 | 20240617 | 094800 | 8377537400 | 42000 | 41950 | 42050 | 41900 | 17576 |
| 527 | 20240617 | 094700 | 7639664650 | 41900 | 41900 | 41950 | 41850 | 7126 |
| 528 | 20240617 | 094600 | 7340918050 | 41850 | 41800 | 41900 | 41800 | 4964 |
| 529 | 20240617 | 094500 | 7133170150 | 41800 | 41800 | 41850 | 41750 | 1556 |
| 530 | 20240617 | 094400 | 7068115700 | 41800 | 41600 | 41850 | 41600 | 14722 |
| 531 | 20240617 | 094300 | 6453753650 | 41600 | 41650 | 41650 | 41600 | 2536 |
| 532 | 20240617 | 094200 | 6348244700 | 41650 | 41600 | 41650 | 41550 | 2802 |
| 533 | 20240617 | 094100 | 6231726950 | 41650 | 41650 | 41650 | 41600 | 1027 |
| 534 | 20240617 | 094000 | 6188988850 | 41600 | 41550 | 41650 | 41550 | 1540 |
| 535 | 20240617 | 093900 | 6124890250 | 41600 | 41600 | 41650 | 41550 | 1398 |
| 536 | 20240617 | 093800 | 6066736300 | 41600 | 41650 | 41700 | 41600 | 1499 |
| 537 | 20240617 | 093700 | 6004309450 | 41700 | 41700 | 41700 | 41600 | 2325 |
| 538 | 20240617 | 093600 | 5907437500 | 41700 | 41700 | 41750 | 41650 | 4157 |
| 539 | 20240617 | 093500 | 5734086050 | 41650 | 41550 | 41700 | 41550 | 6459 |
| 540 | 20240617 | 093400 | 5465195500 | 41600 | 41600 | 41600 | 41550 | 534 |
| 541 | 20240617 | 093300 | 5442982450 | 41600 | 41600 | 41600 | 41550 | 1168 |
| 542 | 20240617 | 093200 | 5394400850 | 41600 | 41550 | 41650 | 41500 | 6267 |
| 543 | 20240617 | 093100 | 5133781450 | 41500 | 41500 | 41550 | 41450 | 1342 |
| 544 | 20240617 | 093000 | 5078083000 | 41500 | 41500 | 41550 | 41450 | 2741 |
| 545 | 20240617 | 092900 | 4964312450 | 41500 | 41400 | 41550 | 41250 | 3688 |
| 546 | 20240617 | 092800 | 4811458700 | 41350 | 41400 | 41450 | 41200 | 3674 |
| 547 | 20240617 | 092700 | 4659752350 | 41350 | 41450 | 41500 | 41350 | 1874 |
| 548 | 20240617 | 092600 | 4582121800 | 41500 | 41500 | 41550 | 41450 | 2662 |
| 549 | 20240617 | 092500 | 4471645350 | 41450 | 41450 | 41500 | 41450 | 1096 |
| 550 | 20240617 | 092400 | 4426206000 | 41450 | 41500 | 41550 | 41400 | 2254 |
| 551 | 20240617 | 092300 | 4332730350 | 41500 | 41500 | 41500 | 41400 | 4311 |
| 552 | 20240617 | 092200 | 4153957450 | 41500 | 41500 | 41550 | 41450 | 2173 |
| 553 | 20240617 | 092100 | 4063799050 | 41500 | 41550 | 41600 | 41450 | 3457 |
| 554 | 20240617 | 092000 | 3920234150 | 41550 | 41450 | 41650 | 41450 | 13544 |
| 555 | 20240617 | 091900 | 3357613000 | 41450 | 41300 | 41450 | 41300 | 8991 |
| 556 | 20240617 | 091800 | 2985360250 | 41300 | 41200 | 41350 | 41200 | 10026 |
| 557 | 20240617 | 091700 | 2571384250 | 41250 | 41150 | 41250 | 41100 | 5149 |
| 558 | 20240617 | 091600 | 2359148250 | 41150 | 41100 | 41150 | 41100 | 443 |
| 559 | 20240617 | 091500 | 2340920750 | 41150 | 41150 | 41200 | 41100 | 3560 |
| 560 | 20240617 | 091400 | 2194313650 | 41150 | 41100 | 41200 | 41050 | 2927 |
| 561 | 20240617 | 091300 | 2073851050 | 41100 | 41150 | 41150 | 41100 | 829 |
| 562 | 20240617 | 091200 | 2039773850 | 41100 | 41000 | 41200 | 40950 | 2600 |
| 563 | 20240617 | 091100 | 1932949800 | 41000 | 41050 | 41050 | 40950 | 2228 |
| 564 | 20240617 | 091000 | 1841527650 | 41050 | 41100 | 41100 | 41050 | 1627 |
| 565 | 20240617 | 090900 | 1774710400 | 41050 | 41150 | 41150 | 41050 | 1654 |
| 566 | 20240617 | 090800 | 1706727500 | 41150 | 41250 | 41250 | 41150 | 2561 |
| 567 | 20240617 | 090700 | 1601287250 | 41250 | 41200 | 41300 | 41100 | 4817 |
| 568 | 20240617 | 090600 | 1402866900 | 41200 | 40950 | 41300 | 40950 | 13041 |
| 569 | 20240617 | 090500 | 867390250 | 40950 | 40950 | 41000 | 40900 | 6176 |
| 570 | 20240617 | 090400 | 614340850 | 40900 | 40950 | 40950 | 40900 | 2388 |
| 571 | 20240617 | 090300 | 516573250 | 40950 | 40800 | 40950 | 40800 | 3353 |
| 572 | 20240617 | 090200 | 379490100 | 40800 | 40750 | 40900 | 40700 | 3858 |
| 573 | 20240617 | 090100 | 221994850 | 40750 | 40700 | 40750 | 40600 | 1607 |
| 574 | 20240617 | 090000 | 156583950 | 40700 | 40550 | 40750 | 40550 | 3802 |