32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 183300 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 19409 |
| 3 | 20240614 | 183200 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 4 | 20240614 | 183100 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 5 | 20240614 | 183000 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 6 | 20240614 | 182900 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 7 | 20240614 | 182800 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 8 | 20240614 | 182700 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 9 | 20240614 | 182600 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 10 | 20240614 | 182500 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 11 | 20240614 | 182400 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 12 | 20240614 | 182300 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 13 | 20240614 | 182200 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 14 | 20240614 | 182100 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 15 | 20240614 | 182000 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 16 | 20240614 | 181900 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 17 | 20240614 | 181800 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 18 | 20240614 | 181700 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 19 | 20240614 | 181600 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 20 | 20240614 | 181500 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 21 | 20240614 | 181400 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 22 | 20240614 | 181300 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 23 | 20240614 | 181200 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 24 | 20240614 | 181100 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 25 | 20240614 | 181000 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 26 | 20240614 | 180900 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 27 | 20240614 | 180800 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 28 | 20240614 | 180700 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 29 | 20240614 | 180600 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 30 | 20240614 | 180500 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 31 | 20240614 | 180400 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 32 | 20240614 | 180300 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 19409 |
| 33 | 20240614 | 180200 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 34 | 20240614 | 180100 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 35 | 20240614 | 180000 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 36 | 20240614 | 175900 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 37 | 20240614 | 175800 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 38 | 20240614 | 175700 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 39 | 20240614 | 175600 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 40 | 20240614 | 175500 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 41 | 20240614 | 175400 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 42 | 20240614 | 175300 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 43 | 20240614 | 175200 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 44 | 20240614 | 175100 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 45 | 20240614 | 175000 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 46 | 20240614 | 174900 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 47 | 20240614 | 174800 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 48 | 20240614 | 174700 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 49 | 20240614 | 174600 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 50 | 20240614 | 174500 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 51 | 20240614 | 174400 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 52 | 20240614 | 174300 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 53 | 20240614 | 174200 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 54 | 20240614 | 174100 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 55 | 20240614 | 174000 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 56 | 20240614 | 173900 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 57 | 20240614 | 173800 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 58 | 20240614 | 173700 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 59 | 20240614 | 173600 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 60 | 20240614 | 173500 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 61 | 20240614 | 173400 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 62 | 20240614 | 173300 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 19409 |
| 63 | 20240614 | 173200 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 64 | 20240614 | 173100 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 65 | 20240614 | 173000 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 66 | 20240614 | 172900 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 67 | 20240614 | 172800 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 68 | 20240614 | 172700 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 69 | 20240614 | 172600 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 70 | 20240614 | 172500 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 71 | 20240614 | 172400 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 72 | 20240614 | 172300 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 73 | 20240614 | 172200 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 74 | 20240614 | 172100 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 75 | 20240614 | 172000 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 76 | 20240614 | 171900 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 77 | 20240614 | 171800 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 78 | 20240614 | 171700 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 79 | 20240614 | 171600 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 80 | 20240614 | 171500 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 81 | 20240614 | 171400 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 82 | 20240614 | 171300 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 83 | 20240614 | 171200 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 84 | 20240614 | 171100 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 85 | 20240614 | 171000 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 86 | 20240614 | 170900 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 87 | 20240614 | 170800 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 88 | 20240614 | 170700 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 89 | 20240614 | 170600 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 90 | 20240614 | 170500 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 91 | 20240614 | 170400 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 92 | 20240614 | 170300 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 19409 |
| 93 | 20240614 | 170200 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 94 | 20240614 | 170100 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 95 | 20240614 | 170000 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 96 | 20240614 | 165900 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 97 | 20240614 | 165800 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 98 | 20240614 | 165700 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 99 | 20240614 | 165600 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 100 | 20240614 | 165500 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 101 | 20240614 | 165400 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 102 | 20240614 | 165300 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 103 | 20240614 | 165200 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 104 | 20240614 | 165100 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 105 | 20240614 | 165000 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 106 | 20240614 | 164900 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 107 | 20240614 | 164800 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 108 | 20240614 | 164700 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 109 | 20240614 | 164600 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 110 | 20240614 | 164500 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 111 | 20240614 | 164400 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 112 | 20240614 | 164300 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 113 | 20240614 | 164200 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 114 | 20240614 | 164100 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 115 | 20240614 | 164000 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 116 | 20240614 | 163900 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 117 | 20240614 | 163800 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 118 | 20240614 | 163700 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 119 | 20240614 | 163600 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 120 | 20240614 | 163500 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 121 | 20240614 | 163400 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 122 | 20240614 | 163300 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 19409 |
| 123 | 20240614 | 163200 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 124 | 20240614 | 163100 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 125 | 20240614 | 163000 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 126 | 20240614 | 162900 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 127 | 20240614 | 162800 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 128 | 20240614 | 162700 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 129 | 20240614 | 162600 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 130 | 20240614 | 162500 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 131 | 20240614 | 162400 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 132 | 20240614 | 162300 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 133 | 20240614 | 162200 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 134 | 20240614 | 162100 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 135 | 20240614 | 162000 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 136 | 20240614 | 161900 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 137 | 20240614 | 161800 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 138 | 20240614 | 161700 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 139 | 20240614 | 161600 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 140 | 20240614 | 161500 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 141 | 20240614 | 161400 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 142 | 20240614 | 161300 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 143 | 20240614 | 161200 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 144 | 20240614 | 161100 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 145 | 20240614 | 161000 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 146 | 20240614 | 160900 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 147 | 20240614 | 160800 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 148 | 20240614 | 160700 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 149 | 20240614 | 160600 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 150 | 20240614 | 160500 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 151 | 20240614 | 160400 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 152 | 20240614 | 160300 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 19409 |
| 153 | 20240614 | 160200 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 154 | 20240614 | 160100 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 155 | 20240614 | 160000 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 156 | 20240614 | 155900 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 157 | 20240614 | 155800 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 158 | 20240614 | 155700 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 159 | 20240614 | 155600 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 160 | 20240614 | 155500 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 161 | 20240614 | 155400 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 162 | 20240614 | 155300 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 163 | 20240614 | 155200 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 164 | 20240614 | 155100 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 165 | 20240614 | 155000 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 166 | 20240614 | 154900 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 167 | 20240614 | 154800 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 168 | 20240614 | 154700 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 169 | 20240614 | 154600 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 170 | 20240614 | 154500 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 171 | 20240614 | 154400 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 172 | 20240614 | 154300 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 173 | 20240614 | 154200 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 174 | 20240614 | 154100 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 175 | 20240614 | 154000 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 176 | 20240614 | 153900 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 177 | 20240614 | 153800 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 178 | 20240614 | 153700 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 179 | 20240614 | 153600 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 180 | 20240614 | 153500 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 181 | 20240614 | 153400 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 182 | 20240614 | 153300 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 19409 |
| 183 | 20240614 | 153200 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 184 | 20240614 | 153100 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 185 | 20240614 | 153000 | 44498645250 | 29400 | 29400 | 29400 | 29400 | 19409 |
| 186 | 20240614 | 152900 | 43928020650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 187 | 20240614 | 152800 | 43928020650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 188 | 20240614 | 152700 | 43928020650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 189 | 20240614 | 152600 | 43928020650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 190 | 20240614 | 152500 | 43928020650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 191 | 20240614 | 152400 | 43928020650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 192 | 20240614 | 152300 | 43928020650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 193 | 20240614 | 152200 | 43928020650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 194 | 20240614 | 152100 | 43928020650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 195 | 20240614 | 152000 | 43928020650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 196 | 20240614 | 151900 | 43928020650 | 29400 | 29400 | 29400 | 29300 | 1862 |
| 197 | 20240614 | 151800 | 43873376250 | 29300 | 29350 | 29400 | 29300 | 2278 |
| 198 | 20240614 | 151700 | 43806509800 | 29350 | 29350 | 29350 | 29300 | 2232 |
| 199 | 20240614 | 151600 | 43741015750 | 29350 | 29300 | 29350 | 29300 | 1372 |
| 200 | 20240614 | 151500 | 43700808250 | 29300 | 29350 | 29350 | 29300 | 1164 |
| 201 | 20240614 | 151400 | 43666696250 | 29300 | 29300 | 29350 | 29300 | 1105 |
| 202 | 20240614 | 151300 | 43634286150 | 29300 | 29400 | 29400 | 29300 | 663 |
| 203 | 20240614 | 151200 | 43614830100 | 29350 | 29400 | 29400 | 29300 | 797 |
| 204 | 20240614 | 151100 | 43591439000 | 29400 | 29300 | 29400 | 29300 | 4091 |
| 205 | 20240614 | 151000 | 43471465900 | 29300 | 29300 | 29300 | 29250 | 1569 |
| 206 | 20240614 | 150900 | 43425527300 | 29300 | 29300 | 29300 | 29250 | 2141 |
| 207 | 20240614 | 150800 | 43362808900 | 29250 | 29300 | 29350 | 29250 | 3007 |
| 208 | 20240614 | 150700 | 43274737550 | 29250 | 29350 | 29350 | 29100 | 5963 |
| 209 | 20240614 | 150600 | 43100645000 | 29300 | 29200 | 29350 | 29200 | 2926 |
| 210 | 20240614 | 150500 | 43014962150 | 29200 | 29200 | 29300 | 29200 | 957 |
| 211 | 20240614 | 150400 | 42986988650 | 29200 | 29250 | 29300 | 29100 | 8020 |
| 212 | 20240614 | 150300 | 42752855750 | 29250 | 29350 | 29400 | 29250 | 4016 |
| 213 | 20240614 | 150200 | 42635249800 | 29350 | 29350 | 29400 | 29300 | 1746 |
| 214 | 20240614 | 150100 | 42584004000 | 29350 | 29350 | 29400 | 29300 | 2271 |
| 215 | 20240614 | 150000 | 42517399700 | 29300 | 29350 | 29400 | 29300 | 4330 |
| 216 | 20240614 | 145900 | 42390395350 | 29350 | 29450 | 29450 | 29350 | 3703 |
| 217 | 20240614 | 145800 | 42281594350 | 29400 | 29400 | 29450 | 29400 | 720 |
| 218 | 20240614 | 145700 | 42260406000 | 29450 | 29450 | 29500 | 29350 | 2448 |
| 219 | 20240614 | 145600 | 42188403550 | 29500 | 29450 | 29500 | 29450 | 3478 |
| 220 | 20240614 | 145500 | 42085953450 | 29450 | 29450 | 29500 | 29450 | 826 |
| 221 | 20240614 | 145400 | 42061620850 | 29450 | 29400 | 29500 | 29400 | 4464 |
| 222 | 20240614 | 145300 | 41930222050 | 29450 | 29400 | 29500 | 29400 | 3274 |
| 223 | 20240614 | 145200 | 41833796700 | 29400 | 29450 | 29450 | 29350 | 7610 |
| 224 | 20240614 | 145100 | 41609987900 | 29500 | 29500 | 29500 | 29450 | 1719 |
| 225 | 20240614 | 145000 | 41559345650 | 29500 | 29450 | 29500 | 29450 | 773 |
| 226 | 20240614 | 144900 | 41536568100 | 29450 | 29550 | 29550 | 29450 | 1775 |
| 227 | 20240614 | 144800 | 41484193200 | 29500 | 29500 | 29550 | 29450 | 1455 |
| 228 | 20240614 | 144700 | 41441240350 | 29550 | 29550 | 29550 | 29450 | 1776 |
| 229 | 20240614 | 144600 | 41388848000 | 29500 | 29450 | 29550 | 29450 | 1080 |
| 230 | 20240614 | 144500 | 41356961050 | 29550 | 29550 | 29550 | 29450 | 2762 |
| 231 | 20240614 | 144400 | 41275475100 | 29500 | 29550 | 29550 | 29500 | 1262 |
| 232 | 20240614 | 144300 | 41238199300 | 29500 | 29500 | 29550 | 29500 | 846 |
| 233 | 20240614 | 144200 | 41213226300 | 29500 | 29550 | 29550 | 29500 | 1124 |
| 234 | 20240614 | 144100 | 41180038900 | 29500 | 29600 | 29600 | 29500 | 1276 |
| 235 | 20240614 | 144000 | 41142348550 | 29550 | 29450 | 29600 | 29450 | 3356 |
| 236 | 20240614 | 143900 | 41043308850 | 29450 | 29450 | 29500 | 29400 | 2145 |
| 237 | 20240614 | 143800 | 40980079700 | 29500 | 29400 | 29500 | 29400 | 3446 |
| 238 | 20240614 | 143700 | 40878600350 | 29400 | 29450 | 29450 | 29400 | 7278 |
| 239 | 20240614 | 143600 | 40664578150 | 29450 | 29450 | 29500 | 29450 | 1429 |
| 240 | 20240614 | 143500 | 40622463100 | 29450 | 29450 | 29550 | 29450 | 2567 |
| 241 | 20240614 | 143400 | 40546782900 | 29450 | 29500 | 29550 | 29450 | 1213 |
| 242 | 20240614 | 143300 | 40510989600 | 29550 | 29500 | 29550 | 29500 | 683 |
| 243 | 20240614 | 143200 | 40490828800 | 29550 | 29500 | 29550 | 29500 | 719 |
| 244 | 20240614 | 143100 | 40469603900 | 29500 | 29500 | 29550 | 29450 | 2220 |
| 245 | 20240614 | 143000 | 40404094950 | 29500 | 29500 | 29550 | 29500 | 2057 |
| 246 | 20240614 | 142900 | 40343359800 | 29550 | 29550 | 29550 | 29500 | 930 |
| 247 | 20240614 | 142800 | 40315904100 | 29500 | 29500 | 29550 | 29500 | 1492 |
| 248 | 20240614 | 142700 | 40271841850 | 29500 | 29550 | 29550 | 29500 | 940 |
| 249 | 20240614 | 142600 | 40244095000 | 29550 | 29500 | 29600 | 29450 | 2503 |
| 250 | 20240614 | 142500 | 40170228100 | 29500 | 29400 | 29500 | 29400 | 2309 |
| 251 | 20240614 | 142400 | 40102188600 | 29450 | 29500 | 29500 | 29450 | 1262 |
| 252 | 20240614 | 142300 | 40064995200 | 29500 | 29450 | 29500 | 29400 | 2496 |
| 253 | 20240614 | 142200 | 39991464250 | 29450 | 29400 | 29500 | 29400 | 1609 |
| 254 | 20240614 | 142100 | 39944089950 | 29450 | 29400 | 29500 | 29300 | 3901 |
| 255 | 20240614 | 142000 | 39829483400 | 29400 | 29350 | 29450 | 29300 | 8676 |
| 256 | 20240614 | 141900 | 39574662200 | 29400 | 29400 | 29450 | 29350 | 5421 |
| 257 | 20240614 | 141800 | 39415385900 | 29450 | 29500 | 29600 | 29400 | 6218 |
| 258 | 20240614 | 141700 | 39232409400 | 29600 | 29500 | 29600 | 29500 | 1991 |
| 259 | 20240614 | 141600 | 39173619500 | 29500 | 29500 | 29550 | 29450 | 1452 |
| 260 | 20240614 | 141500 | 39130779150 | 29550 | 29500 | 29550 | 29500 | 3536 |
| 261 | 20240614 | 141400 | 39026443400 | 29500 | 29600 | 29600 | 29500 | 2318 |
| 262 | 20240614 | 141300 | 38957926150 | 29600 | 29450 | 29600 | 29400 | 5950 |
| 263 | 20240614 | 141200 | 38782450300 | 29450 | 29500 | 29500 | 29400 | 2499 |
| 264 | 20240614 | 141100 | 38708839600 | 29450 | 29500 | 29550 | 29400 | 7230 |
| 265 | 20240614 | 141000 | 38495808700 | 29550 | 29500 | 29600 | 29500 | 1591 |
| 266 | 20240614 | 140900 | 38448839450 | 29550 | 29550 | 29600 | 29450 | 9121 |
| 267 | 20240614 | 140800 | 38179793250 | 29550 | 29550 | 29600 | 29500 | 3091 |
| 268 | 20240614 | 140700 | 38088442950 | 29550 | 29650 | 29700 | 29550 | 6078 |
| 269 | 20240614 | 140600 | 37908463900 | 29650 | 29700 | 29700 | 29600 | 3293 |
| 270 | 20240614 | 140500 | 37810863450 | 29650 | 29550 | 29700 | 29550 | 1533 |
| 271 | 20240614 | 140400 | 37765436700 | 29550 | 29750 | 29750 | 29550 | 4045 |
| 272 | 20240614 | 140300 | 37645507150 | 29750 | 29650 | 29750 | 29650 | 864 |
| 273 | 20240614 | 140200 | 37619829400 | 29650 | 29550 | 29700 | 29550 | 3531 |
| 274 | 20240614 | 140100 | 37515238400 | 29550 | 29700 | 29700 | 29550 | 4556 |
| 275 | 20240614 | 140000 | 37380521600 | 29650 | 29650 | 29700 | 29600 | 5976 |
| 276 | 20240614 | 135900 | 37203440350 | 29600 | 29850 | 29850 | 29600 | 13211 |
| 277 | 20240614 | 135800 | 36810485300 | 29850 | 29800 | 29850 | 29800 | 1700 |
| 278 | 20240614 | 135700 | 36759803500 | 29800 | 29800 | 29850 | 29800 | 755 |
| 279 | 20240614 | 135600 | 36737295000 | 29800 | 29850 | 29850 | 29800 | 937 |
| 280 | 20240614 | 135500 | 36709354400 | 29850 | 29800 | 29850 | 29800 | 1158 |
| 281 | 20240614 | 135400 | 36674811100 | 29800 | 29900 | 29900 | 29800 | 1140 |
| 282 | 20240614 | 135300 | 36640793550 | 29850 | 29900 | 29900 | 29850 | 1641 |
| 283 | 20240614 | 135200 | 36591796850 | 29900 | 29850 | 29900 | 29850 | 1133 |
| 284 | 20240614 | 135100 | 36557962250 | 29850 | 29850 | 29900 | 29800 | 2867 |
| 285 | 20240614 | 135000 | 36472376350 | 29850 | 29850 | 29900 | 29800 | 728 |
| 286 | 20240614 | 134900 | 36450632700 | 29850 | 29750 | 29900 | 29700 | 4542 |
| 287 | 20240614 | 134800 | 36315233850 | 29750 | 29750 | 29800 | 29700 | 5618 |
| 288 | 20240614 | 134700 | 36148092650 | 29750 | 29900 | 29950 | 29750 | 10467 |
| 289 | 20240614 | 134600 | 35835859800 | 29900 | 29900 | 29950 | 29900 | 822 |
| 290 | 20240614 | 134500 | 35811267600 | 29950 | 29950 | 29950 | 29900 | 839 |
| 291 | 20240614 | 134400 | 35786154600 | 29950 | 29950 | 29950 | 29900 | 747 |
| 292 | 20240614 | 134300 | 35763801650 | 29950 | 29900 | 29950 | 29850 | 2283 |
| 293 | 20240614 | 134200 | 35695528800 | 29950 | 29950 | 30000 | 29900 | 2069 |
| 294 | 20240614 | 134100 | 35633587850 | 29950 | 29950 | 29950 | 29900 | 1367 |
| 295 | 20240614 | 134000 | 35592682950 | 29900 | 30000 | 30000 | 29900 | 1437 |
| 296 | 20240614 | 133900 | 35549642250 | 30000 | 30000 | 30000 | 29900 | 2842 |
| 297 | 20240614 | 133800 | 35464510050 | 29950 | 30000 | 30000 | 29900 | 1848 |
| 298 | 20240614 | 133700 | 35409154250 | 30000 | 29950 | 30000 | 29900 | 2548 |
| 299 | 20240614 | 133600 | 35332838250 | 29950 | 30000 | 30000 | 29900 | 1860 |
| 300 | 20240614 | 133500 | 35277154800 | 29950 | 29950 | 30000 | 29950 | 1399 |
| 301 | 20240614 | 133400 | 35235200250 | 29950 | 30000 | 30000 | 29950 | 1630 |
| 302 | 20240614 | 133300 | 35186358150 | 29950 | 29950 | 30050 | 29950 | 2739 |
| 303 | 20240614 | 133200 | 35104271050 | 30000 | 30050 | 30050 | 29950 | 4014 |
| 304 | 20240614 | 133100 | 34983873500 | 30000 | 30050 | 30050 | 30000 | 603 |
| 305 | 20240614 | 133000 | 34965765200 | 30050 | 30050 | 30100 | 30000 | 1961 |
| 306 | 20240614 | 132900 | 34906781750 | 30050 | 30050 | 30100 | 30050 | 1613 |
| 307 | 20240614 | 132800 | 34858295250 | 30050 | 30050 | 30100 | 30050 | 628 |
| 308 | 20240614 | 132700 | 34839413900 | 30050 | 30100 | 30100 | 30000 | 1509 |
| 309 | 20240614 | 132600 | 34794042300 | 30100 | 29950 | 30100 | 29950 | 2359 |
| 310 | 20240614 | 132500 | 34723229300 | 29950 | 29900 | 30000 | 29900 | 2155 |
| 311 | 20240614 | 132400 | 34658678500 | 29900 | 30050 | 30150 | 29900 | 11521 |
| 312 | 20240614 | 132300 | 34313098950 | 30050 | 30050 | 30100 | 29950 | 8219 |
| 313 | 20240614 | 132200 | 34066166550 | 30050 | 30000 | 30050 | 29950 | 2143 |
| 314 | 20240614 | 132100 | 34001883350 | 30000 | 30150 | 30150 | 29950 | 3053 |
| 315 | 20240614 | 132000 | 33910150650 | 30100 | 30150 | 30150 | 30100 | 1365 |
| 316 | 20240614 | 131900 | 33869047950 | 30100 | 30150 | 30200 | 30100 | 5021 |
| 317 | 20240614 | 131800 | 33717566350 | 30200 | 30200 | 30200 | 30150 | 790 |
| 318 | 20240614 | 131700 | 33693730650 | 30150 | 30150 | 30200 | 30100 | 3889 |
| 319 | 20240614 | 131600 | 33576458000 | 30150 | 30100 | 30150 | 30050 | 3179 |
| 320 | 20240614 | 131500 | 33480806150 | 30100 | 30100 | 30100 | 30050 | 1331 |
| 321 | 20240614 | 131400 | 33440769350 | 30050 | 30050 | 30100 | 30000 | 2339 |
| 322 | 20240614 | 131300 | 33370465600 | 30050 | 30050 | 30100 | 30050 | 1641 |
| 323 | 20240614 | 131200 | 33321146900 | 30000 | 30050 | 30050 | 30000 | 2655 |
| 324 | 20240614 | 131100 | 33241383350 | 30050 | 30000 | 30050 | 29950 | 2200 |
| 325 | 20240614 | 131000 | 33175386600 | 30050 | 29950 | 30050 | 29950 | 2455 |
| 326 | 20240614 | 130900 | 33101746950 | 29950 | 30050 | 30050 | 29950 | 3379 |
| 327 | 20240614 | 130800 | 33000421750 | 30100 | 30000 | 30100 | 30000 | 2148 |
| 328 | 20240614 | 130700 | 32935929150 | 30050 | 30100 | 30100 | 30000 | 6964 |
| 329 | 20240614 | 130600 | 32726647650 | 30050 | 30200 | 30200 | 30000 | 13054 |
| 330 | 20240614 | 130500 | 32333549650 | 30150 | 30150 | 30200 | 30150 | 1366 |
| 331 | 20240614 | 130400 | 32292333000 | 30200 | 30200 | 30200 | 30150 | 3567 |
| 332 | 20240614 | 130300 | 32184610750 | 30200 | 30200 | 30200 | 30150 | 1706 |
| 333 | 20240614 | 130200 | 32133112400 | 30200 | 30150 | 30200 | 30150 | 3310 |
| 334 | 20240614 | 130100 | 32033233700 | 30200 | 30150 | 30200 | 30150 | 2487 |
| 335 | 20240614 | 130000 | 31958169200 | 30150 | 30150 | 30200 | 30150 | 1579 |
| 336 | 20240614 | 125900 | 31910523550 | 30200 | 30150 | 30200 | 30100 | 2789 |
| 337 | 20240614 | 125800 | 31826410800 | 30100 | 30100 | 30150 | 30050 | 8266 |
| 338 | 20240614 | 125700 | 31577579050 | 30100 | 30000 | 30100 | 30000 | 2169 |
| 339 | 20240614 | 125600 | 31512372600 | 30050 | 30100 | 30100 | 30000 | 2565 |
| 340 | 20240614 | 125500 | 31435320000 | 30050 | 30050 | 30100 | 30050 | 1038 |
| 341 | 20240614 | 125400 | 31404083250 | 30050 | 30100 | 30100 | 30000 | 2133 |
| 342 | 20240614 | 125300 | 31339978850 | 30100 | 30150 | 30150 | 30050 | 3505 |
| 343 | 20240614 | 125200 | 31234501750 | 30150 | 30100 | 30200 | 30100 | 20714 |
| 344 | 20240614 | 125100 | 30610060250 | 30100 | 30100 | 30100 | 30050 | 3664 |
| 345 | 20240614 | 125000 | 30499927150 | 30100 | 30100 | 30100 | 30050 | 1287 |
| 346 | 20240614 | 124900 | 30461196600 | 30050 | 30050 | 30100 | 30050 | 2236 |
| 347 | 20240614 | 124800 | 30393903250 | 30100 | 30000 | 30100 | 30000 | 2406 |
| 348 | 20240614 | 124700 | 30321588250 | 30050 | 30000 | 30050 | 29950 | 965 |
| 349 | 20240614 | 124600 | 30292632750 | 30000 | 30000 | 30000 | 29950 | 674 |
| 350 | 20240614 | 124500 | 30272425150 | 30000 | 30100 | 30100 | 29950 | 1978 |
| 351 | 20240614 | 124400 | 30213019300 | 30100 | 30050 | 30100 | 30000 | 1503 |
| 352 | 20240614 | 124300 | 30167882950 | 30050 | 30000 | 30050 | 30000 | 1424 |
| 353 | 20240614 | 124200 | 30125099100 | 30000 | 30050 | 30050 | 30000 | 2529 |
| 354 | 20240614 | 124100 | 30049130350 | 30050 | 30050 | 30050 | 30000 | 1702 |
| 355 | 20240614 | 124000 | 29997999050 | 30000 | 30050 | 30050 | 30000 | 2033 |
| 356 | 20240614 | 123900 | 29936933600 | 30000 | 30000 | 30050 | 29950 | 6607 |
| 357 | 20240614 | 123800 | 29738723800 | 29950 | 30000 | 30000 | 29950 | 2268 |
| 358 | 20240614 | 123700 | 29670769050 | 30000 | 29900 | 30000 | 29850 | 4293 |
| 359 | 20240614 | 123600 | 29542351000 | 29850 | 29900 | 29900 | 29850 | 873 |
| 360 | 20240614 | 123500 | 29516257400 | 29900 | 29800 | 29900 | 29800 | 3461 |
| 361 | 20240614 | 123400 | 29412983500 | 29850 | 29800 | 29850 | 29800 | 1524 |
| 362 | 20240614 | 123300 | 29367499000 | 29850 | 29750 | 29850 | 29700 | 2140 |
| 363 | 20240614 | 123200 | 29303766600 | 29750 | 29750 | 29750 | 29700 | 1278 |
| 364 | 20240614 | 123100 | 29265791300 | 29750 | 29700 | 29750 | 29700 | 987 |
| 365 | 20240614 | 123000 | 29236467500 | 29750 | 29700 | 29750 | 29650 | 1465 |
| 366 | 20240614 | 122900 | 29192941650 | 29750 | 29700 | 29750 | 29600 | 8443 |
| 367 | 20240614 | 122800 | 28942490400 | 29700 | 29750 | 29800 | 29700 | 4793 |
| 368 | 20240614 | 122700 | 28800009450 | 29750 | 29800 | 29850 | 29750 | 3956 |
| 369 | 20240614 | 122600 | 28682140200 | 29850 | 29850 | 29900 | 29800 | 1352 |
| 370 | 20240614 | 122500 | 28641783600 | 29900 | 29900 | 29900 | 29850 | 1895 |
| 371 | 20240614 | 122400 | 28585189850 | 29900 | 29900 | 29900 | 29850 | 824 |
| 372 | 20240614 | 122300 | 28560561250 | 29900 | 29900 | 29950 | 29850 | 3472 |
| 373 | 20240614 | 122200 | 28456730700 | 29900 | 30000 | 30000 | 29900 | 735 |
| 374 | 20240614 | 122100 | 28434717550 | 30000 | 30000 | 30000 | 29950 | 288 |
| 375 | 20240614 | 122000 | 28426078350 | 30000 | 29950 | 30000 | 29900 | 767 |
| 376 | 20240614 | 121900 | 28403089700 | 29950 | 29900 | 30000 | 29900 | 2100 |
| 377 | 20240614 | 121800 | 28340193650 | 29950 | 29950 | 29950 | 29900 | 1899 |
| 378 | 20240614 | 121700 | 28283398800 | 29950 | 29900 | 29950 | 29900 | 1034 |
| 379 | 20240614 | 121600 | 28252454500 | 29950 | 29900 | 29950 | 29900 | 649 |
| 380 | 20240614 | 121500 | 28233032450 | 29900 | 29850 | 29950 | 29850 | 1206 |
| 381 | 20240614 | 121400 | 28196986450 | 29900 | 29850 | 30000 | 29850 | 1950 |
| 382 | 20240614 | 121300 | 28138656650 | 29900 | 29950 | 30000 | 29850 | 5123 |
| 383 | 20240614 | 121200 | 27985265050 | 30050 | 30050 | 30100 | 29950 | 2612 |
| 384 | 20240614 | 121100 | 27906893100 | 30050 | 30050 | 30100 | 30000 | 676 |
| 385 | 20240614 | 121000 | 27886577150 | 30050 | 30050 | 30100 | 30000 | 3556 |
| 386 | 20240614 | 120900 | 27779759050 | 30050 | 30100 | 30100 | 30000 | 3791 |
| 387 | 20240614 | 120800 | 27665799500 | 30050 | 30100 | 30100 | 30050 | 1516 |
| 388 | 20240614 | 120700 | 27620218750 | 30100 | 30100 | 30150 | 30050 | 2160 |
| 389 | 20240614 | 120600 | 27555223200 | 30150 | 30150 | 30200 | 30100 | 5520 |
| 390 | 20240614 | 120500 | 27388813250 | 30150 | 30150 | 30200 | 30100 | 4996 |
| 391 | 20240614 | 120400 | 27238142850 | 30150 | 30050 | 30150 | 30000 | 2145 |
| 392 | 20240614 | 120300 | 27173608750 | 30000 | 30050 | 30050 | 30000 | 549 |
| 393 | 20240614 | 120200 | 27157129250 | 30000 | 30050 | 30050 | 30000 | 1009 |
| 394 | 20240614 | 120100 | 27126814350 | 30050 | 30000 | 30050 | 29950 | 1281 |
| 395 | 20240614 | 120000 | 27088358050 | 30000 | 30000 | 30050 | 29950 | 4546 |
| 396 | 20240614 | 115900 | 26951931750 | 30050 | 30050 | 30150 | 30000 | 3907 |
| 397 | 20240614 | 115800 | 26834476150 | 30050 | 30050 | 30050 | 30000 | 1123 |
| 398 | 20240614 | 115700 | 26800749200 | 30050 | 30000 | 30050 | 29950 | 918 |
| 399 | 20240614 | 115600 | 26773206550 | 30000 | 29950 | 30000 | 29950 | 2251 |
| 400 | 20240614 | 115500 | 26705744000 | 29950 | 29950 | 30000 | 29900 | 2101 |
| 401 | 20240614 | 115400 | 26642796650 | 29950 | 30000 | 30050 | 29950 | 5193 |
| 402 | 20240614 | 115300 | 26487099250 | 30050 | 30100 | 30100 | 30050 | 1201 |
| 403 | 20240614 | 115200 | 26450987450 | 30100 | 30150 | 30150 | 30050 | 5668 |
| 404 | 20240614 | 115100 | 26280275300 | 30150 | 30200 | 30250 | 30150 | 8459 |
| 405 | 20240614 | 115000 | 26024811250 | 30200 | 30050 | 30200 | 30050 | 7999 |
| 406 | 20240614 | 114900 | 25783811850 | 30050 | 30100 | 30150 | 30050 | 8386 |
| 407 | 20240614 | 114800 | 25531366150 | 30050 | 30100 | 30100 | 30000 | 2236 |
| 408 | 20240614 | 114700 | 25464143900 | 30100 | 30000 | 30100 | 29950 | 12123 |
| 409 | 20240614 | 114600 | 25100096150 | 30000 | 30000 | 30000 | 29950 | 376 |
| 410 | 20240614 | 114500 | 25088824900 | 29950 | 29950 | 30000 | 29900 | 1395 |
| 411 | 20240614 | 114400 | 25047047800 | 29950 | 29900 | 29950 | 29900 | 2002 |
| 412 | 20240614 | 114300 | 24987117550 | 29900 | 29900 | 29950 | 29850 | 656 |
| 413 | 20240614 | 114200 | 24967513050 | 29850 | 29950 | 29950 | 29850 | 3447 |
| 414 | 20240614 | 114100 | 24864449650 | 29950 | 29950 | 29950 | 29900 | 574 |
| 415 | 20240614 | 114000 | 24847275100 | 29950 | 29950 | 30000 | 29900 | 752 |
| 416 | 20240614 | 113900 | 24824737300 | 29900 | 30000 | 30000 | 29900 | 2289 |
| 417 | 20240614 | 113800 | 24756160600 | 30000 | 29950 | 30000 | 29900 | 1950 |
| 418 | 20240614 | 113700 | 24697751550 | 29950 | 29950 | 29950 | 29900 | 1714 |
| 419 | 20240614 | 113600 | 24646423000 | 29950 | 29900 | 29950 | 29850 | 808 |
| 420 | 20240614 | 113500 | 24622256000 | 29900 | 29900 | 29950 | 29900 | 1529 |
| 421 | 20240614 | 113400 | 24576492600 | 29900 | 29850 | 29950 | 29850 | 1895 |
| 422 | 20240614 | 113300 | 24519836800 | 29850 | 29900 | 29900 | 29850 | 1987 |
| 423 | 20240614 | 113200 | 24460477250 | 29900 | 29850 | 29900 | 29800 | 1213 |
| 424 | 20240614 | 113100 | 24424256550 | 29850 | 29800 | 29900 | 29750 | 933 |
| 425 | 20240614 | 113000 | 24396421050 | 29800 | 29800 | 29800 | 29750 | 2595 |
| 426 | 20240614 | 112900 | 24319169500 | 29750 | 29850 | 29950 | 29750 | 13929 |
| 427 | 20240614 | 112800 | 23903520750 | 29900 | 29950 | 29950 | 29850 | 5309 |
| 428 | 20240614 | 112700 | 23744829650 | 29950 | 30050 | 30050 | 29900 | 5837 |
| 429 | 20240614 | 112600 | 23569851900 | 30050 | 30050 | 30050 | 29950 | 1120 |
| 430 | 20240614 | 112500 | 23536198900 | 30050 | 30050 | 30050 | 29950 | 3513 |
| 431 | 20240614 | 112400 | 23430792950 | 30050 | 30000 | 30050 | 30000 | 1838 |
| 432 | 20240614 | 112300 | 23375605950 | 30000 | 30000 | 30000 | 29900 | 3164 |
| 433 | 20240614 | 112200 | 23280842650 | 30000 | 30000 | 30050 | 29850 | 11855 |
| 434 | 20240614 | 112100 | 22925421400 | 29950 | 30100 | 30150 | 29950 | 13931 |
| 435 | 20240614 | 112000 | 22506722200 | 30100 | 30150 | 30150 | 30000 | 8191 |
| 436 | 20240614 | 111900 | 22260434650 | 30100 | 30000 | 30250 | 29950 | 75385 |
| 437 | 20240614 | 111800 | 19993722150 | 30000 | 30000 | 30000 | 29950 | 7093 |
| 438 | 20240614 | 111700 | 19780947850 | 30000 | 29850 | 30000 | 29850 | 10515 |
| 439 | 20240614 | 111600 | 19465978700 | 29900 | 29900 | 29950 | 29850 | 6786 |
| 440 | 20240614 | 111500 | 19263092000 | 29950 | 29950 | 29950 | 29900 | 1765 |
| 441 | 20240614 | 111400 | 19210261200 | 29900 | 29900 | 29950 | 29900 | 1949 |
| 442 | 20240614 | 111300 | 19151941350 | 29900 | 29950 | 29950 | 29850 | 7166 |
| 443 | 20240614 | 111200 | 18937649900 | 29900 | 29900 | 29950 | 29850 | 4402 |
| 444 | 20240614 | 111100 | 18805984950 | 29900 | 29900 | 29950 | 29850 | 12472 |
| 445 | 20240614 | 111000 | 18433009650 | 29900 | 29850 | 29900 | 29800 | 5923 |
| 446 | 20240614 | 110900 | 18256167550 | 29850 | 29800 | 29850 | 29750 | 2855 |
| 447 | 20240614 | 110800 | 18171113150 | 29800 | 29750 | 29800 | 29700 | 2642 |
| 448 | 20240614 | 110700 | 18092487250 | 29750 | 29750 | 29800 | 29700 | 3364 |
| 449 | 20240614 | 110600 | 17992366900 | 29750 | 29700 | 29800 | 29700 | 4792 |
| 450 | 20240614 | 110500 | 17849786450 | 29750 | 29750 | 29750 | 29650 | 5265 |
| 451 | 20240614 | 110400 | 17693411350 | 29700 | 29700 | 29750 | 29650 | 6291 |
| 452 | 20240614 | 110300 | 17506658100 | 29650 | 29800 | 29800 | 29650 | 4787 |
| 453 | 20240614 | 110200 | 17364371200 | 29800 | 29800 | 29850 | 29750 | 1428 |
| 454 | 20240614 | 110100 | 17321830600 | 29800 | 29950 | 29950 | 29700 | 16986 |
| 455 | 20240614 | 110000 | 16815615350 | 29950 | 29900 | 30000 | 29900 | 9669 |
| 456 | 20240614 | 105900 | 16526034750 | 29950 | 29950 | 29950 | 29900 | 5821 |
| 457 | 20240614 | 105800 | 16351745850 | 29950 | 29950 | 29950 | 29900 | 6349 |
| 458 | 20240614 | 105700 | 16161607800 | 29950 | 29900 | 29950 | 29900 | 9019 |
| 459 | 20240614 | 105600 | 15891561550 | 29950 | 29950 | 29950 | 29900 | 6599 |
| 460 | 20240614 | 105500 | 15694010900 | 29950 | 29900 | 29950 | 29850 | 14793 |
| 461 | 20240614 | 105400 | 15251460500 | 29900 | 29800 | 29900 | 29800 | 24338 |
| 462 | 20240614 | 105300 | 14524263000 | 29850 | 29800 | 29850 | 29750 | 9969 |
| 463 | 20240614 | 105200 | 14227146600 | 29750 | 29800 | 29800 | 29750 | 4595 |
| 464 | 20240614 | 105100 | 14090250500 | 29800 | 29800 | 29800 | 29750 | 2671 |
| 465 | 20240614 | 105000 | 14010672050 | 29750 | 29700 | 29800 | 29650 | 7319 |
| 466 | 20240614 | 104900 | 13793021050 | 29700 | 29700 | 29750 | 29650 | 2623 |
| 467 | 20240614 | 104800 | 13715137450 | 29700 | 29600 | 29750 | 29550 | 9043 |
| 468 | 20240614 | 104700 | 13446927000 | 29600 | 29550 | 29600 | 29500 | 4307 |
| 469 | 20240614 | 104600 | 13319735750 | 29550 | 29500 | 29550 | 29450 | 5033 |
| 470 | 20240614 | 104500 | 13171324050 | 29500 | 29500 | 29500 | 29450 | 943 |
| 471 | 20240614 | 104400 | 13143517250 | 29500 | 29500 | 29500 | 29450 | 1943 |
| 472 | 20240614 | 104300 | 13086211850 | 29500 | 29450 | 29500 | 29400 | 4159 |
| 473 | 20240614 | 104200 | 12963727550 | 29450 | 29400 | 29450 | 29400 | 827 |
| 474 | 20240614 | 104100 | 12939385750 | 29450 | 29450 | 29450 | 29400 | 1911 |
| 475 | 20240614 | 104000 | 12883140700 | 29450 | 29400 | 29450 | 29350 | 2667 |
| 476 | 20240614 | 103900 | 12804723100 | 29400 | 29300 | 29400 | 29250 | 1633 |
| 477 | 20240614 | 103800 | 12756813050 | 29300 | 29250 | 29300 | 29200 | 2719 |
| 478 | 20240614 | 103700 | 12677203900 | 29250 | 29250 | 29300 | 29200 | 1756 |
| 479 | 20240614 | 103600 | 12625832800 | 29250 | 29300 | 29400 | 29250 | 2477 |
| 480 | 20240614 | 103500 | 12553327850 | 29350 | 29350 | 29400 | 29300 | 3533 |
| 481 | 20240614 | 103400 | 12449687050 | 29350 | 29400 | 29450 | 29350 | 5450 |
| 482 | 20240614 | 103300 | 12289504750 | 29400 | 29450 | 29450 | 29400 | 1350 |
| 483 | 20240614 | 103200 | 12249794900 | 29450 | 29450 | 29500 | 29400 | 2906 |
| 484 | 20240614 | 103100 | 12164260100 | 29450 | 29450 | 29450 | 29400 | 1203 |
| 485 | 20240614 | 103000 | 12128842750 | 29450 | 29500 | 29500 | 29400 | 4145 |
| 486 | 20240614 | 102900 | 12006689200 | 29450 | 29550 | 29550 | 29450 | 2554 |
| 487 | 20240614 | 102800 | 11931409250 | 29550 | 29600 | 29700 | 29500 | 6295 |
| 488 | 20240614 | 102700 | 11745234950 | 29600 | 29600 | 29750 | 29550 | 3767 |
| 489 | 20240614 | 102600 | 11633542650 | 29650 | 29700 | 29750 | 29550 | 9301 |
| 490 | 20240614 | 102500 | 11357780400 | 29700 | 29650 | 29700 | 29600 | 6861 |
| 491 | 20240614 | 102400 | 11154133100 | 29700 | 29650 | 29700 | 29550 | 7499 |
| 492 | 20240614 | 102300 | 10931627450 | 29650 | 29600 | 29650 | 29550 | 5790 |
| 493 | 20240614 | 102200 | 10760191850 | 29600 | 29550 | 29600 | 29500 | 6110 |
| 494 | 20240614 | 102100 | 10579710450 | 29550 | 29500 | 29600 | 29450 | 14490 |
| 495 | 20240614 | 102000 | 10151968450 | 29450 | 29400 | 29500 | 29350 | 7071 |
| 496 | 20240614 | 101900 | 9943657800 | 29400 | 29350 | 29450 | 29300 | 6350 |
| 497 | 20240614 | 101800 | 9757065500 | 29350 | 29300 | 29350 | 29250 | 3916 |
| 498 | 20240614 | 101700 | 9642288750 | 29350 | 29250 | 29350 | 29250 | 2437 |
| 499 | 20240614 | 101600 | 9570869150 | 29300 | 29250 | 29350 | 29200 | 3567 |
| 500 | 20240614 | 101500 | 9466434250 | 29250 | 29200 | 29250 | 29150 | 1489 |
| 501 | 20240614 | 101400 | 9422949550 | 29150 | 29150 | 29200 | 29150 | 920 |
| 502 | 20240614 | 101300 | 9396095450 | 29200 | 29250 | 29250 | 29150 | 1047 |
| 503 | 20240614 | 101200 | 9365536500 | 29200 | 29200 | 29250 | 29150 | 1867 |
| 504 | 20240614 | 101100 | 9311011650 | 29200 | 29150 | 29250 | 29150 | 2513 |
| 505 | 20240614 | 101000 | 9237626950 | 29150 | 29050 | 29150 | 29000 | 3530 |
| 506 | 20240614 | 100900 | 9134877200 | 29050 | 29100 | 29100 | 29000 | 3349 |
| 507 | 20240614 | 100800 | 9037547300 | 29050 | 29050 | 29100 | 29050 | 917 |
| 508 | 20240614 | 100700 | 9010897050 | 29050 | 29100 | 29100 | 29000 | 636 |
| 509 | 20240614 | 100600 | 8992406500 | 29100 | 29050 | 29100 | 29000 | 2813 |
| 510 | 20240614 | 100500 | 8910694900 | 29050 | 28950 | 29100 | 28950 | 4172 |
| 511 | 20240614 | 100400 | 8789599400 | 28950 | 28900 | 28950 | 28850 | 907 |
| 512 | 20240614 | 100300 | 8763389200 | 28900 | 28800 | 28900 | 28750 | 1764 |
| 513 | 20240614 | 100200 | 8712516100 | 28750 | 28750 | 28800 | 28700 | 1819 |
| 514 | 20240614 | 100100 | 8660195950 | 28750 | 28750 | 28800 | 28700 | 942 |
| 515 | 20240614 | 100000 | 8633114750 | 28650 | 28600 | 28750 | 28550 | 3046 |
| 516 | 20240614 | 095900 | 8545853950 | 28600 | 28550 | 28600 | 28550 | 819 |
| 517 | 20240614 | 095800 | 8522465900 | 28600 | 28550 | 28600 | 28550 | 730 |
| 518 | 20240614 | 095700 | 8501618000 | 28600 | 28500 | 28600 | 28450 | 3449 |
| 519 | 20240614 | 095600 | 8403180400 | 28500 | 28550 | 28550 | 28450 | 1474 |
| 520 | 20240614 | 095500 | 8361182950 | 28550 | 28550 | 28550 | 28500 | 2915 |
| 521 | 20240614 | 095400 | 8278102800 | 28500 | 28500 | 28550 | 28450 | 2487 |
| 522 | 20240614 | 095300 | 8207225000 | 28500 | 28500 | 28550 | 28450 | 2634 |
| 523 | 20240614 | 095200 | 8132133750 | 28450 | 28500 | 28650 | 28450 | 5777 |
| 524 | 20240614 | 095100 | 7967240250 | 28500 | 28550 | 28550 | 28400 | 22958 |
| 525 | 20240614 | 095000 | 7314060100 | 28550 | 28650 | 28700 | 28500 | 4053 |
| 526 | 20240614 | 094900 | 7198152000 | 28650 | 28700 | 28700 | 28600 | 2807 |
| 527 | 20240614 | 094800 | 7117743500 | 28650 | 28800 | 28800 | 28650 | 3911 |
| 528 | 20240614 | 094700 | 7005455000 | 28800 | 28700 | 28800 | 28700 | 2303 |
| 529 | 20240614 | 094600 | 6939294650 | 28750 | 28750 | 28800 | 28700 | 738 |
| 530 | 20240614 | 094500 | 6918075250 | 28750 | 28800 | 28800 | 28700 | 2518 |
| 531 | 20240614 | 094400 | 6845666300 | 28800 | 28750 | 28800 | 28700 | 1011 |
| 532 | 20240614 | 094300 | 6816608850 | 28700 | 28650 | 28800 | 28650 | 4186 |
| 533 | 20240614 | 094200 | 6696447800 | 28650 | 28700 | 28750 | 28650 | 1822 |
| 534 | 20240614 | 094100 | 6644155800 | 28700 | 28750 | 28800 | 28650 | 2260 |
| 535 | 20240614 | 094000 | 6579257900 | 28800 | 28650 | 28850 | 28600 | 3798 |
| 536 | 20240614 | 093900 | 6470372050 | 28700 | 28700 | 28700 | 28500 | 6288 |
| 537 | 20240614 | 093800 | 6290734000 | 28700 | 28700 | 28800 | 28550 | 11975 |
| 538 | 20240614 | 093700 | 5947379250 | 28700 | 28900 | 28900 | 28700 | 5418 |
| 539 | 20240614 | 093600 | 5791394250 | 28850 | 28850 | 28950 | 28850 | 3440 |
| 540 | 20240614 | 093500 | 5692083800 | 28850 | 28900 | 28950 | 28850 | 708 |
| 541 | 20240614 | 093400 | 5671651100 | 28950 | 28900 | 28950 | 28850 | 1013 |
| 542 | 20240614 | 093300 | 5642373000 | 28900 | 29000 | 29000 | 28800 | 5007 |
| 543 | 20240614 | 093200 | 5497891300 | 29000 | 28950 | 29000 | 28850 | 4739 |
| 544 | 20240614 | 093100 | 5360737000 | 29000 | 28950 | 29000 | 28900 | 250 |
| 545 | 20240614 | 093000 | 5353499600 | 28900 | 28900 | 28950 | 28900 | 962 |
| 546 | 20240614 | 092900 | 5325689400 | 28950 | 29050 | 29050 | 28950 | 1205 |
| 547 | 20240614 | 092800 | 5290767550 | 29050 | 29050 | 29050 | 28950 | 1952 |
| 548 | 20240614 | 092700 | 5234118050 | 29050 | 28950 | 29050 | 28900 | 1367 |
| 549 | 20240614 | 092600 | 5194480550 | 28950 | 29050 | 29050 | 28950 | 1121 |
| 550 | 20240614 | 092500 | 5162000050 | 29000 | 28950 | 29050 | 28950 | 1882 |
| 551 | 20240614 | 092400 | 5107435600 | 28950 | 28850 | 28950 | 28850 | 2461 |
| 552 | 20240614 | 092300 | 5036285000 | 28900 | 28950 | 28950 | 28850 | 868 |
| 553 | 20240614 | 092200 | 5011202250 | 28950 | 28950 | 28950 | 28900 | 1202 |
| 554 | 20240614 | 092100 | 4976456950 | 28950 | 28950 | 29000 | 28900 | 960 |
| 555 | 20240614 | 092000 | 4948689850 | 28900 | 28850 | 29000 | 28850 | 2821 |
| 556 | 20240614 | 091900 | 4867148150 | 28850 | 28850 | 28900 | 28850 | 3495 |
| 557 | 20240614 | 091800 | 4766243300 | 28900 | 29050 | 29050 | 28850 | 7041 |
| 558 | 20240614 | 091700 | 4562441250 | 29000 | 29100 | 29150 | 29000 | 2368 |
| 559 | 20240614 | 091600 | 4493559450 | 29000 | 29000 | 29100 | 29000 | 2700 |
| 560 | 20240614 | 091500 | 4415134600 | 29000 | 29000 | 29050 | 28950 | 1479 |
| 561 | 20240614 | 091400 | 4372245750 | 29000 | 29000 | 29000 | 28850 | 6309 |
| 562 | 20240614 | 091300 | 4189793450 | 29000 | 29050 | 29050 | 29000 | 2541 |
| 563 | 20240614 | 091200 | 4116092450 | 29050 | 29050 | 29250 | 29050 | 3229 |
| 564 | 20240614 | 091100 | 4022014350 | 29050 | 28950 | 29100 | 28850 | 9327 |
| 565 | 20240614 | 091000 | 3752438200 | 28950 | 29050 | 29100 | 28900 | 4740 |
| 566 | 20240614 | 090900 | 3614989350 | 29050 | 29200 | 29200 | 29000 | 3535 |
| 567 | 20240614 | 090800 | 3512230600 | 29200 | 29300 | 29300 | 29050 | 13495 |
| 568 | 20240614 | 090700 | 3118852850 | 29300 | 29300 | 29350 | 29250 | 4554 |
| 569 | 20240614 | 090600 | 2985445050 | 29300 | 29400 | 29450 | 29300 | 3241 |
| 570 | 20240614 | 090500 | 2890223000 | 29400 | 29500 | 29500 | 29300 | 11662 |
| 571 | 20240614 | 090400 | 2547075350 | 29450 | 29750 | 29750 | 29450 | 12464 |
| 572 | 20240614 | 090300 | 2178782950 | 29750 | 29600 | 29850 | 29600 | 17318 |
| 573 | 20240614 | 090200 | 1663600900 | 29650 | 29500 | 29800 | 29450 | 25560 |
| 574 | 20240614 | 090100 | 906474800 | 29500 | 29450 | 29500 | 29350 | 9330 |
| 575 | 20240614 | 090000 | 631913450 | 29450 | 29400 | 29500 | 29350 | 21485 |