32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 184600 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 12093 |
| 3 | 20240617 | 184500 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20240617 | 184400 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20240617 | 184300 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20240617 | 184200 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20240617 | 184100 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20240617 | 184000 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20240617 | 183900 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20240617 | 183800 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20240617 | 183700 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20240617 | 183600 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20240617 | 183500 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20240617 | 183400 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20240617 | 183300 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20240617 | 183200 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20240617 | 183100 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20240617 | 183000 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20240617 | 182900 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20240617 | 182800 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20240617 | 182700 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20240617 | 182600 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20240617 | 182500 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20240617 | 182400 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20240617 | 182300 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20240617 | 182200 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20240617 | 182100 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20240617 | 182000 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20240617 | 181900 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20240617 | 181800 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20240617 | 181700 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20240617 | 181600 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 12093 |
| 33 | 20240617 | 181500 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20240617 | 181400 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20240617 | 181300 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20240617 | 181200 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20240617 | 181100 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20240617 | 181000 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20240617 | 180900 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20240617 | 180800 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20240617 | 180700 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20240617 | 180600 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20240617 | 180500 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20240617 | 180400 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20240617 | 180300 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20240617 | 180200 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20240617 | 180100 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20240617 | 180000 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20240617 | 175900 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20240617 | 175800 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20240617 | 175700 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20240617 | 175600 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20240617 | 175500 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20240617 | 175400 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20240617 | 175300 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20240617 | 175200 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20240617 | 175100 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20240617 | 175000 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20240617 | 174900 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20240617 | 174800 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20240617 | 174700 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20240617 | 174600 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 12093 |
| 63 | 20240617 | 174500 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20240617 | 174400 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20240617 | 174300 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20240617 | 174200 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20240617 | 174100 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20240617 | 174000 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20240617 | 173900 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20240617 | 173800 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20240617 | 173700 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20240617 | 173600 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20240617 | 173500 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20240617 | 173400 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20240617 | 173300 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20240617 | 173200 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20240617 | 173100 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20240617 | 173000 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20240617 | 172900 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20240617 | 172800 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20240617 | 172700 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20240617 | 172600 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20240617 | 172500 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20240617 | 172400 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20240617 | 172300 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20240617 | 172200 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20240617 | 172100 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20240617 | 172000 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20240617 | 171900 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20240617 | 171800 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20240617 | 171700 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20240617 | 171600 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 12093 |
| 93 | 20240617 | 171500 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20240617 | 171400 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20240617 | 171300 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20240617 | 171200 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20240617 | 171100 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20240617 | 171000 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20240617 | 170900 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20240617 | 170800 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20240617 | 170700 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20240617 | 170600 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20240617 | 170500 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20240617 | 170400 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20240617 | 170300 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20240617 | 170200 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20240617 | 170100 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20240617 | 170000 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20240617 | 165900 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20240617 | 165800 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20240617 | 165700 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20240617 | 165600 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20240617 | 165500 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20240617 | 165400 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20240617 | 165300 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20240617 | 165200 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20240617 | 165100 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20240617 | 165000 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20240617 | 164900 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20240617 | 164800 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20240617 | 164700 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20240617 | 164600 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 12093 |
| 123 | 20240617 | 164500 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20240617 | 164400 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20240617 | 164300 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20240617 | 164200 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20240617 | 164100 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20240617 | 164000 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20240617 | 163900 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20240617 | 163800 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20240617 | 163700 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20240617 | 163600 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20240617 | 163500 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20240617 | 163400 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20240617 | 163300 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20240617 | 163200 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20240617 | 163100 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20240617 | 163000 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20240617 | 162900 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20240617 | 162800 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20240617 | 162700 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20240617 | 162600 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20240617 | 162500 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20240617 | 162400 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20240617 | 162300 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20240617 | 162200 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20240617 | 162100 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20240617 | 162000 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20240617 | 161900 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20240617 | 161800 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20240617 | 161700 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20240617 | 161600 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 12093 |
| 153 | 20240617 | 161500 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20240617 | 161400 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20240617 | 161300 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20240617 | 161200 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20240617 | 161100 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20240617 | 161000 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20240617 | 160900 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20240617 | 160800 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20240617 | 160700 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20240617 | 160600 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20240617 | 160500 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20240617 | 160400 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20240617 | 160300 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20240617 | 160200 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20240617 | 160100 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20240617 | 160000 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20240617 | 155900 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20240617 | 155800 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20240617 | 155700 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20240617 | 155600 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20240617 | 155500 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20240617 | 155400 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20240617 | 155300 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20240617 | 155200 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20240617 | 155100 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20240617 | 155000 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20240617 | 154900 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20240617 | 154800 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20240617 | 154700 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20240617 | 154600 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 12093 |
| 183 | 20240617 | 154500 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20240617 | 154400 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20240617 | 154300 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20240617 | 154200 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20240617 | 154100 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20240617 | 154000 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20240617 | 153900 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20240617 | 153800 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20240617 | 153700 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20240617 | 153600 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20240617 | 153500 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20240617 | 153400 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20240617 | 153300 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20240617 | 153200 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20240617 | 153100 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20240617 | 153000 | 50898703650 | 44200 | 44200 | 44200 | 44200 | 12093 |
| 199 | 20240617 | 152900 | 50364193050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20240617 | 152800 | 50364193050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20240617 | 152700 | 50364193050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 202 | 20240617 | 152600 | 50364193050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20240617 | 152500 | 50364193050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20240617 | 152400 | 50364193050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20240617 | 152300 | 50364193050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20240617 | 152200 | 50364193050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20240617 | 152100 | 50364193050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20240617 | 152000 | 50364193050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20240617 | 151900 | 50364193050 | 44050 | 44050 | 44100 | 44050 | 1460 |
| 210 | 20240617 | 151800 | 50299835200 | 44050 | 44150 | 44150 | 44050 | 2379 |
| 211 | 20240617 | 151700 | 50194903500 | 44150 | 44200 | 44200 | 44100 | 2163 |
| 212 | 20240617 | 151600 | 50099334900 | 44150 | 44100 | 44150 | 44100 | 1829 |
| 213 | 20240617 | 151500 | 50018604350 | 44100 | 44150 | 44150 | 44100 | 1079 |
| 214 | 20240617 | 151400 | 49970971050 | 44100 | 44100 | 44150 | 44100 | 1224 |
| 215 | 20240617 | 151300 | 49916940450 | 44150 | 44150 | 44150 | 44100 | 961 |
| 216 | 20240617 | 151200 | 49874517700 | 44150 | 44100 | 44150 | 44100 | 1031 |
| 217 | 20240617 | 151100 | 49829001400 | 44100 | 44200 | 44200 | 44100 | 2175 |
| 218 | 20240617 | 151000 | 49732945650 | 44200 | 44150 | 44200 | 44100 | 1022 |
| 219 | 20240617 | 150900 | 49687825550 | 44150 | 44150 | 44150 | 44100 | 1446 |
| 220 | 20240617 | 150800 | 49624028300 | 44150 | 44150 | 44150 | 44100 | 842 |
| 221 | 20240617 | 150700 | 49586859400 | 44100 | 44150 | 44150 | 44100 | 366 |
| 222 | 20240617 | 150600 | 49570704200 | 44150 | 44100 | 44150 | 44050 | 1236 |
| 223 | 20240617 | 150500 | 49516186750 | 44100 | 44100 | 44150 | 44100 | 629 |
| 224 | 20240617 | 150400 | 49488427150 | 44100 | 44100 | 44100 | 44050 | 638 |
| 225 | 20240617 | 150300 | 49460291700 | 44100 | 44100 | 44100 | 44050 | 598 |
| 226 | 20240617 | 150200 | 49433923250 | 44100 | 44100 | 44100 | 44050 | 604 |
| 227 | 20240617 | 150100 | 49407292650 | 44100 | 44100 | 44150 | 44100 | 674 |
| 228 | 20240617 | 150000 | 49377566450 | 44100 | 44150 | 44150 | 44100 | 1300 |
| 229 | 20240617 | 145900 | 49320206600 | 44150 | 44100 | 44150 | 44100 | 2096 |
| 230 | 20240617 | 145800 | 49227734900 | 44100 | 44100 | 44150 | 44100 | 955 |
| 231 | 20240617 | 145700 | 49185576000 | 44100 | 44100 | 44150 | 44100 | 900 |
| 232 | 20240617 | 145600 | 49145844000 | 44150 | 44150 | 44150 | 44100 | 789 |
| 233 | 20240617 | 145500 | 49111016500 | 44150 | 44150 | 44200 | 44100 | 1687 |
| 234 | 20240617 | 145400 | 49036537350 | 44150 | 44150 | 44150 | 44100 | 743 |
| 235 | 20240617 | 145300 | 49003741850 | 44150 | 44150 | 44150 | 44100 | 999 |
| 236 | 20240617 | 145200 | 48959648900 | 44100 | 44100 | 44150 | 44050 | 2037 |
| 237 | 20240617 | 145100 | 48869821100 | 44050 | 44150 | 44150 | 44050 | 1300 |
| 238 | 20240617 | 145000 | 48812474750 | 44150 | 44050 | 44150 | 44000 | 2792 |
| 239 | 20240617 | 144900 | 48689413700 | 44050 | 44050 | 44050 | 43950 | 1058 |
| 240 | 20240617 | 144800 | 48642851600 | 44050 | 44050 | 44050 | 43950 | 5262 |
| 241 | 20240617 | 144700 | 48411292850 | 44000 | 44000 | 44050 | 44000 | 787 |
| 242 | 20240617 | 144600 | 48376627400 | 44000 | 44050 | 44050 | 44000 | 1105 |
| 243 | 20240617 | 144500 | 48327983650 | 44050 | 44100 | 44100 | 44000 | 2464 |
| 244 | 20240617 | 144400 | 48219455350 | 44100 | 44100 | 44100 | 44050 | 1050 |
| 245 | 20240617 | 144300 | 48173165900 | 44100 | 44100 | 44150 | 44050 | 1139 |
| 246 | 20240617 | 144200 | 48122934050 | 44100 | 44100 | 44100 | 44050 | 725 |
| 247 | 20240617 | 144100 | 48090964850 | 44100 | 44050 | 44100 | 44050 | 769 |
| 248 | 20240617 | 144000 | 48057058600 | 44100 | 44050 | 44100 | 44050 | 833 |
| 249 | 20240617 | 143900 | 48020327550 | 44100 | 44050 | 44100 | 44050 | 512 |
| 250 | 20240617 | 143800 | 47997755750 | 44100 | 44100 | 44100 | 44050 | 650 |
| 251 | 20240617 | 143700 | 47969095050 | 44100 | 44050 | 44100 | 44050 | 606 |
| 252 | 20240617 | 143600 | 47942379150 | 44100 | 44100 | 44100 | 44050 | 782 |
| 253 | 20240617 | 143500 | 47907894600 | 44100 | 44150 | 44150 | 44050 | 674 |
| 254 | 20240617 | 143400 | 47878161100 | 44100 | 44150 | 44150 | 44050 | 733 |
| 255 | 20240617 | 143300 | 47845814350 | 44150 | 44150 | 44150 | 44050 | 650 |
| 256 | 20240617 | 143200 | 47817126050 | 44150 | 44100 | 44150 | 44050 | 856 |
| 257 | 20240617 | 143100 | 47779343150 | 44150 | 44150 | 44150 | 44100 | 948 |
| 258 | 20240617 | 143000 | 47737510200 | 44150 | 44150 | 44200 | 44100 | 973 |
| 259 | 20240617 | 142900 | 47694565300 | 44100 | 44200 | 44200 | 44100 | 933 |
| 260 | 20240617 | 142800 | 47653356400 | 44200 | 44150 | 44200 | 44150 | 941 |
| 261 | 20240617 | 142700 | 47611776500 | 44200 | 44200 | 44200 | 44150 | 631 |
| 262 | 20240617 | 142600 | 47583898400 | 44150 | 44150 | 44200 | 44150 | 764 |
| 263 | 20240617 | 142500 | 47550141150 | 44200 | 44150 | 44200 | 44150 | 598 |
| 264 | 20240617 | 142400 | 47523711150 | 44200 | 44100 | 44200 | 44100 | 1360 |
| 265 | 20240617 | 142300 | 47463661750 | 44100 | 44100 | 44150 | 44100 | 1817 |
| 266 | 20240617 | 142200 | 47383450650 | 44150 | 44100 | 44200 | 44100 | 6459 |
| 267 | 20240617 | 142100 | 47098416900 | 44050 | 44000 | 44100 | 44000 | 4179 |
| 268 | 20240617 | 142000 | 46914431050 | 44000 | 43900 | 44000 | 43850 | 556 |
| 269 | 20240617 | 141900 | 46889991800 | 43900 | 43950 | 43950 | 43900 | 1077 |
| 270 | 20240617 | 141800 | 46842703100 | 43950 | 43950 | 43950 | 43900 | 554 |
| 271 | 20240617 | 141700 | 46818358950 | 43950 | 44000 | 44000 | 43950 | 713 |
| 272 | 20240617 | 141600 | 46787015000 | 43950 | 43950 | 44000 | 43950 | 425 |
| 273 | 20240617 | 141500 | 46768318500 | 43950 | 43950 | 44050 | 43900 | 4784 |
| 274 | 20240617 | 141400 | 46557845450 | 44000 | 44000 | 44000 | 43900 | 1696 |
| 275 | 20240617 | 141300 | 46483252300 | 43900 | 43900 | 44000 | 43900 | 6038 |
| 276 | 20240617 | 141200 | 46217695950 | 43950 | 43900 | 43950 | 43850 | 905 |
| 277 | 20240617 | 141100 | 46177948550 | 43900 | 43900 | 43900 | 43800 | 3446 |
| 278 | 20240617 | 141000 | 46026687900 | 43900 | 43750 | 43900 | 43750 | 2153 |
| 279 | 20240617 | 140900 | 45932233050 | 43750 | 43750 | 43800 | 43700 | 238 |
| 280 | 20240617 | 140800 | 45921824150 | 43700 | 43750 | 43750 | 43700 | 667 |
| 281 | 20240617 | 140700 | 45892648500 | 43750 | 43700 | 43750 | 43650 | 442 |
| 282 | 20240617 | 140600 | 45873325750 | 43700 | 43700 | 43750 | 43650 | 388 |
| 283 | 20240617 | 140500 | 45856355450 | 43750 | 43650 | 43800 | 43650 | 412 |
| 284 | 20240617 | 140400 | 45838335050 | 43650 | 43700 | 43750 | 43600 | 287 |
| 285 | 20240617 | 140300 | 45825789000 | 43700 | 43700 | 43750 | 43700 | 400 |
| 286 | 20240617 | 140200 | 45808300700 | 43600 | 43650 | 43750 | 43600 | 941 |
| 287 | 20240617 | 140100 | 45767163300 | 43650 | 43650 | 43650 | 43550 | 741 |
| 288 | 20240617 | 140000 | 45734832800 | 43600 | 43700 | 43750 | 43600 | 1135 |
| 289 | 20240617 | 135900 | 45685288800 | 43750 | 43700 | 43750 | 43700 | 428 |
| 290 | 20240617 | 135800 | 45666573350 | 43750 | 43800 | 43800 | 43700 | 336 |
| 291 | 20240617 | 135700 | 45651874650 | 43800 | 43800 | 43800 | 43700 | 375 |
| 292 | 20240617 | 135600 | 45635452850 | 43800 | 43750 | 43800 | 43700 | 388 |
| 293 | 20240617 | 135500 | 45618461750 | 43750 | 43600 | 43800 | 43600 | 784 |
| 294 | 20240617 | 135400 | 45584182250 | 43650 | 43700 | 43700 | 43650 | 309 |
| 295 | 20240617 | 135300 | 45570682650 | 43650 | 43650 | 43750 | 43650 | 661 |
| 296 | 20240617 | 135200 | 45541808700 | 43700 | 43600 | 43700 | 43600 | 337 |
| 297 | 20240617 | 135100 | 45527095050 | 43600 | 43600 | 43700 | 43550 | 436 |
| 298 | 20240617 | 135000 | 45508095600 | 43600 | 43750 | 43850 | 43600 | 1877 |
| 299 | 20240617 | 134900 | 45426144450 | 43750 | 43800 | 43850 | 43750 | 574 |
| 300 | 20240617 | 134800 | 45400994900 | 43800 | 43750 | 43900 | 43700 | 999 |
| 301 | 20240617 | 134700 | 45357244500 | 43700 | 43650 | 43700 | 43650 | 406 |
| 302 | 20240617 | 134600 | 45339514050 | 43700 | 43750 | 43800 | 43700 | 644 |
| 303 | 20240617 | 134500 | 45311350100 | 43800 | 43750 | 43850 | 43700 | 873 |
| 304 | 20240617 | 134400 | 45273118150 | 43800 | 43850 | 43850 | 43750 | 448 |
| 305 | 20240617 | 134300 | 45253490800 | 43850 | 43850 | 43900 | 43750 | 672 |
| 306 | 20240617 | 134200 | 45224023750 | 43750 | 43800 | 43850 | 43750 | 585 |
| 307 | 20240617 | 134100 | 45198400650 | 43800 | 43750 | 43800 | 43750 | 433 |
| 308 | 20240617 | 134000 | 45179445450 | 43750 | 43600 | 43800 | 43600 | 705 |
| 309 | 20240617 | 133900 | 45148633650 | 43600 | 43600 | 43600 | 43550 | 1670 |
| 310 | 20240617 | 133800 | 45075822900 | 43600 | 43700 | 43700 | 43550 | 704 |
| 311 | 20240617 | 133700 | 45045122150 | 43700 | 43550 | 43700 | 43550 | 758 |
| 312 | 20240617 | 133600 | 45012038300 | 43600 | 43500 | 43650 | 43450 | 505 |
| 313 | 20240617 | 133500 | 44990038700 | 43450 | 43450 | 43500 | 43450 | 655 |
| 314 | 20240617 | 133400 | 44961562250 | 43450 | 43400 | 43500 | 43350 | 781 |
| 315 | 20240617 | 133300 | 44927641900 | 43400 | 43200 | 43400 | 43200 | 443 |
| 316 | 20240617 | 133200 | 44908440400 | 43200 | 43200 | 43250 | 43150 | 622 |
| 317 | 20240617 | 133100 | 44881561150 | 43200 | 43200 | 43250 | 43150 | 357 |
| 318 | 20240617 | 133000 | 44866138150 | 43200 | 43200 | 43250 | 43150 | 1135 |
| 319 | 20240617 | 132900 | 44817096150 | 43250 | 43200 | 43250 | 43150 | 569 |
| 320 | 20240617 | 132800 | 44792519900 | 43150 | 43200 | 43250 | 43150 | 871 |
| 321 | 20240617 | 132700 | 44754906100 | 43200 | 43100 | 43200 | 43100 | 387 |
| 322 | 20240617 | 132600 | 44738212150 | 43100 | 43250 | 43300 | 43050 | 5947 |
| 323 | 20240617 | 132500 | 44481700200 | 43300 | 43250 | 43350 | 43250 | 1438 |
| 324 | 20240617 | 132400 | 44419435100 | 43250 | 43250 | 43400 | 43200 | 1801 |
| 325 | 20240617 | 132300 | 44341501350 | 43250 | 43350 | 43400 | 43250 | 2742 |
| 326 | 20240617 | 132200 | 44222780250 | 43400 | 43500 | 43500 | 43350 | 2579 |
| 327 | 20240617 | 132100 | 44110840050 | 43450 | 43500 | 43600 | 43450 | 525 |
| 328 | 20240617 | 132000 | 44087998250 | 43550 | 43600 | 43650 | 43550 | 722 |
| 329 | 20240617 | 131900 | 44056530000 | 43600 | 43550 | 43650 | 43550 | 168 |
| 330 | 20240617 | 131800 | 44049205600 | 43600 | 43550 | 43650 | 43550 | 206 |
| 331 | 20240617 | 131700 | 44040225900 | 43550 | 43600 | 43600 | 43550 | 411 |
| 332 | 20240617 | 131600 | 44022307500 | 43550 | 43450 | 43550 | 43450 | 193 |
| 333 | 20240617 | 131500 | 44013912200 | 43450 | 43450 | 43550 | 43450 | 607 |
| 334 | 20240617 | 131400 | 43987510200 | 43500 | 43500 | 43600 | 43400 | 2020 |
| 335 | 20240617 | 131300 | 43899650700 | 43450 | 43600 | 43700 | 43450 | 3165 |
| 336 | 20240617 | 131200 | 43761832450 | 43600 | 43750 | 43750 | 43600 | 1161 |
| 337 | 20240617 | 131100 | 43711183100 | 43700 | 43650 | 43950 | 43550 | 741 |
| 338 | 20240617 | 131000 | 43678772500 | 43600 | 43750 | 43750 | 43550 | 1449 |
| 339 | 20240617 | 130900 | 43615555750 | 43750 | 43800 | 43800 | 43700 | 1374 |
| 340 | 20240617 | 130800 | 43555405850 | 43800 | 44100 | 44100 | 43750 | 4141 |
| 341 | 20240617 | 130700 | 43373271950 | 44050 | 44150 | 44150 | 44050 | 188 |
| 342 | 20240617 | 130600 | 43364980000 | 44150 | 44100 | 44150 | 44050 | 144 |
| 343 | 20240617 | 130500 | 43358628950 | 44100 | 44150 | 44200 | 44100 | 395 |
| 344 | 20240617 | 130400 | 43341203800 | 44200 | 44250 | 44300 | 44100 | 1692 |
| 345 | 20240617 | 130300 | 43266542350 | 44150 | 44150 | 44250 | 44150 | 151 |
| 346 | 20240617 | 130200 | 43259868400 | 44100 | 44350 | 44350 | 44100 | 1826 |
| 347 | 20240617 | 130100 | 43179145350 | 44350 | 44300 | 44400 | 44300 | 209 |
| 348 | 20240617 | 130000 | 43169881350 | 44400 | 44400 | 44400 | 44300 | 162 |
| 349 | 20240617 | 125900 | 43162700300 | 44400 | 44300 | 44450 | 44300 | 485 |
| 350 | 20240617 | 125800 | 43141168800 | 44300 | 44350 | 44350 | 44250 | 749 |
| 351 | 20240617 | 125700 | 43107958250 | 44350 | 44350 | 44400 | 44300 | 217 |
| 352 | 20240617 | 125600 | 43098335950 | 44400 | 44250 | 44400 | 44250 | 527 |
| 353 | 20240617 | 125500 | 43074955900 | 44300 | 44250 | 44300 | 44200 | 744 |
| 354 | 20240617 | 125400 | 43042017750 | 44300 | 44350 | 44400 | 44250 | 159 |
| 355 | 20240617 | 125300 | 43034967900 | 44300 | 44150 | 44300 | 44100 | 601 |
| 356 | 20240617 | 125200 | 43008389050 | 44150 | 44250 | 44350 | 44150 | 795 |
| 357 | 20240617 | 125100 | 42973202500 | 44250 | 44250 | 44500 | 44200 | 386 |
| 358 | 20240617 | 125000 | 42956095500 | 44100 | 44250 | 44300 | 44100 | 1250 |
| 359 | 20240617 | 124900 | 42900841850 | 44300 | 44300 | 44400 | 44300 | 754 |
| 360 | 20240617 | 124800 | 42867418850 | 44300 | 44350 | 44400 | 44300 | 543 |
| 361 | 20240617 | 124700 | 42843336800 | 44400 | 44450 | 44450 | 44350 | 719 |
| 362 | 20240617 | 124600 | 42811423650 | 44450 | 44350 | 44500 | 44350 | 553 |
| 363 | 20240617 | 124500 | 42786833550 | 44400 | 44450 | 44600 | 44350 | 235 |
| 364 | 20240617 | 124400 | 42776368250 | 44450 | 44450 | 44500 | 44350 | 839 |
| 365 | 20240617 | 124300 | 42739093550 | 44450 | 44450 | 44550 | 44400 | 982 |
| 366 | 20240617 | 124200 | 42695424400 | 44450 | 44500 | 44500 | 44450 | 111 |
| 367 | 20240617 | 124100 | 42690489050 | 44500 | 44550 | 44550 | 44450 | 1067 |
| 368 | 20240617 | 124000 | 42643000650 | 44500 | 44550 | 44550 | 44500 | 741 |
| 369 | 20240617 | 123900 | 42610022850 | 44550 | 44500 | 44550 | 44500 | 164 |
| 370 | 20240617 | 123800 | 42602719350 | 44550 | 44450 | 44550 | 44450 | 419 |
| 371 | 20240617 | 123700 | 42584062350 | 44500 | 44500 | 44550 | 44450 | 677 |
| 372 | 20240617 | 123600 | 42553929250 | 44500 | 44450 | 44500 | 44400 | 74 |
| 373 | 20240617 | 123500 | 42550639200 | 44400 | 44450 | 44500 | 44400 | 492 |
| 374 | 20240617 | 123400 | 42528752550 | 44450 | 44400 | 44500 | 44400 | 567 |
| 375 | 20240617 | 123300 | 42503532900 | 44450 | 44400 | 44450 | 44350 | 123 |
| 376 | 20240617 | 123200 | 42498073200 | 44450 | 44350 | 44500 | 44350 | 1065 |
| 377 | 20240617 | 123100 | 42450788100 | 44350 | 44300 | 44450 | 44300 | 609 |
| 378 | 20240617 | 123000 | 42423750900 | 44400 | 44350 | 44400 | 44250 | 1108 |
| 379 | 20240617 | 122900 | 42374672250 | 44450 | 44400 | 44450 | 44250 | 1358 |
| 380 | 20240617 | 122800 | 42314461800 | 44450 | 44500 | 44500 | 44350 | 4213 |
| 381 | 20240617 | 122700 | 42127064750 | 44500 | 44550 | 44600 | 44500 | 413 |
| 382 | 20240617 | 122600 | 42108676800 | 44550 | 44550 | 44600 | 44550 | 807 |
| 383 | 20240617 | 122500 | 42072717350 | 44550 | 44550 | 44550 | 44500 | 308 |
| 384 | 20240617 | 122400 | 42059006900 | 44550 | 44550 | 44550 | 44500 | 851 |
| 385 | 20240617 | 122300 | 42021130350 | 44550 | 44550 | 44550 | 44500 | 200 |
| 386 | 20240617 | 122200 | 42012221100 | 44550 | 44500 | 44550 | 44500 | 260 |
| 387 | 20240617 | 122100 | 42000643100 | 44550 | 44550 | 44600 | 44550 | 375 |
| 388 | 20240617 | 122000 | 41983932100 | 44550 | 44550 | 44550 | 44500 | 102 |
| 389 | 20240617 | 121900 | 41979389150 | 44550 | 44500 | 44600 | 44500 | 492 |
| 390 | 20240617 | 121800 | 41957460100 | 44500 | 44600 | 44600 | 44500 | 248 |
| 391 | 20240617 | 121700 | 41946409850 | 44600 | 44550 | 44600 | 44550 | 371 |
| 392 | 20240617 | 121600 | 41929878050 | 44600 | 44550 | 44600 | 44500 | 308 |
| 393 | 20240617 | 121500 | 41916154050 | 44500 | 44550 | 44600 | 44500 | 293 |
| 394 | 20240617 | 121400 | 41903101750 | 44600 | 44600 | 44600 | 44550 | 300 |
| 395 | 20240617 | 121300 | 41889733100 | 44550 | 44600 | 44600 | 44550 | 2216 |
| 396 | 20240617 | 121200 | 41790996500 | 44550 | 44500 | 44600 | 44500 | 853 |
| 397 | 20240617 | 121100 | 41752995200 | 44500 | 44500 | 44550 | 44500 | 751 |
| 398 | 20240617 | 121000 | 41719561850 | 44550 | 44450 | 44550 | 44450 | 185 |
| 399 | 20240617 | 120900 | 41711324600 | 44500 | 44400 | 44500 | 44400 | 627 |
| 400 | 20240617 | 120800 | 41683449800 | 44450 | 44450 | 44500 | 44400 | 528 |
| 401 | 20240617 | 120700 | 41659974200 | 44400 | 44500 | 44500 | 44400 | 726 |
| 402 | 20240617 | 120600 | 41627726800 | 44500 | 44500 | 44500 | 44400 | 818 |
| 403 | 20240617 | 120500 | 41591349800 | 44450 | 44350 | 44450 | 44350 | 1487 |
| 404 | 20240617 | 120400 | 41525317450 | 44400 | 44450 | 44450 | 44300 | 832 |
| 405 | 20240617 | 120300 | 41488401350 | 44400 | 44450 | 44500 | 44400 | 603 |
| 406 | 20240617 | 120200 | 41461590850 | 44500 | 44400 | 44500 | 44400 | 451 |
| 407 | 20240617 | 120100 | 41441527850 | 44400 | 44450 | 44500 | 44400 | 421 |
| 408 | 20240617 | 120000 | 41422806300 | 44450 | 44450 | 44550 | 44450 | 1176 |
| 409 | 20240617 | 115900 | 41370472350 | 44500 | 44400 | 44500 | 44350 | 321 |
| 410 | 20240617 | 115800 | 41356199650 | 44450 | 44400 | 44450 | 44400 | 945 |
| 411 | 20240617 | 115700 | 41314234050 | 44450 | 44400 | 44450 | 44350 | 409 |
| 412 | 20240617 | 115600 | 41296079450 | 44450 | 44450 | 44550 | 44400 | 1260 |
| 413 | 20240617 | 115500 | 41240071650 | 44550 | 44550 | 44600 | 44450 | 3044 |
| 414 | 20240617 | 115400 | 41104533100 | 44550 | 44600 | 44600 | 44550 | 736 |
| 415 | 20240617 | 115300 | 41071710750 | 44550 | 44550 | 44600 | 44550 | 330 |
| 416 | 20240617 | 115200 | 41057004000 | 44550 | 44550 | 44600 | 44550 | 514 |
| 417 | 20240617 | 115100 | 41034090900 | 44550 | 44600 | 44600 | 44550 | 175 |
| 418 | 20240617 | 115000 | 41026289800 | 44600 | 44500 | 44600 | 44500 | 1734 |
| 419 | 20240617 | 114900 | 40949033900 | 44500 | 44450 | 44550 | 44400 | 432 |
| 420 | 20240617 | 114800 | 40929819800 | 44500 | 44450 | 44500 | 44450 | 555 |
| 421 | 20240617 | 114700 | 40905129550 | 44500 | 44300 | 44500 | 44300 | 455 |
| 422 | 20240617 | 114600 | 40884904150 | 44350 | 44400 | 44450 | 44350 | 522 |
| 423 | 20240617 | 114500 | 40861724150 | 44400 | 44400 | 44500 | 44400 | 689 |
| 424 | 20240617 | 114400 | 40831108150 | 44400 | 44450 | 44550 | 44400 | 1193 |
| 425 | 20240617 | 114300 | 40778052100 | 44500 | 44550 | 44600 | 44400 | 1924 |
| 426 | 20240617 | 114200 | 40692433850 | 44550 | 44550 | 44550 | 44500 | 640 |
| 427 | 20240617 | 114100 | 40663926200 | 44600 | 44500 | 44600 | 44500 | 1047 |
| 428 | 20240617 | 114000 | 40617275050 | 44550 | 44500 | 44550 | 44450 | 1080 |
| 429 | 20240617 | 113900 | 40569213550 | 44550 | 44500 | 44550 | 44450 | 431 |
| 430 | 20240617 | 113800 | 40550030300 | 44550 | 44450 | 44550 | 44450 | 436 |
| 431 | 20240617 | 113700 | 40530631500 | 44400 | 44350 | 44450 | 44300 | 183 |
| 432 | 20240617 | 113600 | 40522511550 | 44300 | 44200 | 44350 | 44200 | 896 |
| 433 | 20240617 | 113500 | 40482828700 | 44250 | 44200 | 44250 | 44200 | 756 |
| 434 | 20240617 | 113400 | 40449403950 | 44250 | 44150 | 44300 | 44150 | 1443 |
| 435 | 20240617 | 113300 | 40385628650 | 44150 | 44200 | 44250 | 44150 | 558 |
| 436 | 20240617 | 113200 | 40360967950 | 44150 | 44200 | 44250 | 44150 | 595 |
| 437 | 20240617 | 113100 | 40334673200 | 44200 | 44200 | 44200 | 44150 | 507 |
| 438 | 20240617 | 113000 | 40312280750 | 44150 | 44150 | 44300 | 44100 | 2108 |
| 439 | 20240617 | 112900 | 40219102550 | 44150 | 44350 | 44350 | 44150 | 913 |
| 440 | 20240617 | 112800 | 40178753450 | 44300 | 44300 | 44400 | 44200 | 943 |
| 441 | 20240617 | 112700 | 40136980550 | 44300 | 44300 | 44400 | 44250 | 641 |
| 442 | 20240617 | 112600 | 40108578500 | 44350 | 44600 | 44600 | 44350 | 1015 |
| 443 | 20240617 | 112500 | 40063434250 | 44600 | 44650 | 44700 | 44600 | 1659 |
| 444 | 20240617 | 112400 | 39989379150 | 44600 | 44500 | 44650 | 44500 | 3181 |
| 445 | 20240617 | 112300 | 39847527000 | 44450 | 44500 | 44500 | 44400 | 2430 |
| 446 | 20240617 | 112200 | 39739460250 | 44500 | 44450 | 44500 | 44450 | 879 |
| 447 | 20240617 | 112100 | 39700359600 | 44450 | 44400 | 44450 | 44350 | 1173 |
| 448 | 20240617 | 112000 | 39648247350 | 44400 | 44400 | 44450 | 44350 | 343 |
| 449 | 20240617 | 111900 | 39633016800 | 44350 | 44350 | 44450 | 44350 | 2384 |
| 450 | 20240617 | 111800 | 39527135350 | 44350 | 44300 | 44400 | 44300 | 419 |
| 451 | 20240617 | 111700 | 39508555800 | 44300 | 44200 | 44400 | 44200 | 412 |
| 452 | 20240617 | 111600 | 39490291300 | 44250 | 44200 | 44250 | 44050 | 761 |
| 453 | 20240617 | 111500 | 39456687450 | 44150 | 44100 | 44150 | 44050 | 1315 |
| 454 | 20240617 | 111400 | 39398650250 | 44150 | 44150 | 44200 | 44100 | 705 |
| 455 | 20240617 | 111300 | 39367540800 | 44150 | 44150 | 44200 | 44100 | 267 |
| 456 | 20240617 | 111200 | 39355750450 | 44150 | 44200 | 44200 | 44100 | 295 |
| 457 | 20240617 | 111100 | 39342731800 | 44150 | 44150 | 44200 | 44150 | 187 |
| 458 | 20240617 | 111000 | 39334470050 | 44100 | 44100 | 44250 | 44050 | 488 |
| 459 | 20240617 | 110900 | 39312940900 | 44050 | 44150 | 44250 | 44000 | 360 |
| 460 | 20240617 | 110800 | 39297053350 | 44050 | 44100 | 44150 | 44050 | 385 |
| 461 | 20240617 | 110700 | 39280082050 | 44150 | 44100 | 44150 | 44100 | 324 |
| 462 | 20240617 | 110600 | 39265792350 | 44100 | 44100 | 44200 | 44100 | 163 |
| 463 | 20240617 | 110500 | 39258598050 | 44100 | 44100 | 44150 | 44050 | 800 |
| 464 | 20240617 | 110400 | 39223347300 | 44150 | 44150 | 44250 | 44100 | 554 |
| 465 | 20240617 | 110300 | 39198891400 | 44150 | 44200 | 44250 | 44150 | 394 |
| 466 | 20240617 | 110200 | 39181487900 | 44200 | 44250 | 44400 | 44200 | 871 |
| 467 | 20240617 | 110100 | 39142912450 | 44300 | 44300 | 44400 | 44250 | 370 |
| 468 | 20240617 | 110000 | 39126518950 | 44250 | 44050 | 44250 | 44000 | 793 |
| 469 | 20240617 | 105900 | 39091530200 | 44050 | 44000 | 44050 | 44000 | 629 |
| 470 | 20240617 | 105800 | 39063847550 | 44050 | 44100 | 44100 | 44050 | 647 |
| 471 | 20240617 | 105700 | 39035345800 | 44050 | 44150 | 44150 | 44000 | 1547 |
| 472 | 20240617 | 105600 | 38967231200 | 44100 | 44050 | 44200 | 44050 | 1588 |
| 473 | 20240617 | 105500 | 38897203150 | 44100 | 44250 | 44250 | 44100 | 763 |
| 474 | 20240617 | 105400 | 38863486900 | 44250 | 44250 | 44300 | 44200 | 992 |
| 475 | 20240617 | 105300 | 38819583450 | 44250 | 44250 | 44500 | 44200 | 2266 |
| 476 | 20240617 | 105200 | 38719116050 | 44250 | 44100 | 44300 | 44100 | 895 |
| 477 | 20240617 | 105100 | 38679513350 | 44100 | 44600 | 44600 | 44100 | 1494 |
| 478 | 20240617 | 105000 | 38613309550 | 44550 | 44650 | 44650 | 44450 | 1073 |
| 479 | 20240617 | 104900 | 38565542900 | 44650 | 44600 | 44750 | 44550 | 4370 |
| 480 | 20240617 | 104800 | 38370343650 | 44650 | 44600 | 44650 | 44550 | 2024 |
| 481 | 20240617 | 104700 | 38280071600 | 44600 | 44600 | 44600 | 44500 | 1572 |
| 482 | 20240617 | 104600 | 38209994000 | 44550 | 44500 | 44650 | 44450 | 2184 |
| 483 | 20240617 | 104500 | 38112636200 | 44500 | 44600 | 44600 | 44400 | 1548 |
| 484 | 20240617 | 104400 | 38043691000 | 44550 | 44600 | 44650 | 44500 | 1423 |
| 485 | 20240617 | 104300 | 37980233550 | 44600 | 44500 | 44650 | 44350 | 5182 |
| 486 | 20240617 | 104200 | 37749460350 | 44450 | 44450 | 44450 | 44350 | 955 |
| 487 | 20240617 | 104100 | 37707030150 | 44450 | 44600 | 44600 | 44300 | 5221 |
| 488 | 20240617 | 104000 | 37474774700 | 44600 | 44600 | 44650 | 44550 | 2334 |
| 489 | 20240617 | 103900 | 37370669300 | 44600 | 44600 | 44600 | 44500 | 1921 |
| 490 | 20240617 | 103800 | 37285043050 | 44600 | 44600 | 44650 | 44500 | 1999 |
| 491 | 20240617 | 103700 | 37195936700 | 44600 | 44500 | 44650 | 44450 | 6341 |
| 492 | 20240617 | 103600 | 36913306900 | 44450 | 44450 | 44550 | 44350 | 6399 |
| 493 | 20240617 | 103500 | 36628767050 | 44400 | 44450 | 44450 | 44350 | 1942 |
| 494 | 20240617 | 103400 | 36542504550 | 44450 | 44400 | 44450 | 44350 | 4549 |
| 495 | 20240617 | 103300 | 36340520400 | 44400 | 44300 | 44400 | 44300 | 8074 |
| 496 | 20240617 | 103200 | 35982457200 | 44300 | 44300 | 44300 | 44200 | 2363 |
| 497 | 20240617 | 103100 | 35877821300 | 44300 | 44150 | 44300 | 44050 | 9281 |
| 498 | 20240617 | 103000 | 35467761250 | 44150 | 44050 | 44150 | 44050 | 3046 |
| 499 | 20240617 | 102900 | 35333411550 | 44100 | 44050 | 44100 | 44000 | 1059 |
| 500 | 20240617 | 102800 | 35286755350 | 44050 | 43950 | 44100 | 43750 | 3446 |
| 501 | 20240617 | 102700 | 35135082750 | 43950 | 43850 | 43950 | 43850 | 666 |
| 502 | 20240617 | 102600 | 35105823350 | 43800 | 43850 | 43950 | 43800 | 399 |
| 503 | 20240617 | 102500 | 35088320000 | 43900 | 43850 | 43950 | 43800 | 1120 |
| 504 | 20240617 | 102400 | 35039190950 | 43900 | 44100 | 44100 | 43800 | 2208 |
| 505 | 20240617 | 102300 | 34942018950 | 44100 | 44150 | 44150 | 44050 | 602 |
| 506 | 20240617 | 102200 | 34915468500 | 44100 | 44000 | 44200 | 44000 | 11635 |
| 507 | 20240617 | 102100 | 34402434700 | 43900 | 43850 | 44000 | 43850 | 2923 |
| 508 | 20240617 | 102000 | 34274023700 | 43850 | 43850 | 43850 | 43800 | 685 |
| 509 | 20240617 | 101900 | 34243988600 | 43850 | 43800 | 43850 | 43800 | 838 |
| 510 | 20240617 | 101800 | 34207250250 | 43850 | 43750 | 43850 | 43750 | 1113 |
| 511 | 20240617 | 101700 | 34158489800 | 43800 | 43700 | 43800 | 43700 | 1644 |
| 512 | 20240617 | 101600 | 34086569700 | 43700 | 43650 | 43700 | 43650 | 630 |
| 513 | 20240617 | 101500 | 34059046950 | 43650 | 43650 | 43700 | 43550 | 1245 |
| 514 | 20240617 | 101400 | 34004700800 | 43700 | 43700 | 43750 | 43650 | 1379 |
| 515 | 20240617 | 101300 | 33944395350 | 43750 | 43650 | 43750 | 43550 | 1071 |
| 516 | 20240617 | 101200 | 33897652000 | 43550 | 43400 | 43700 | 43400 | 971 |
| 517 | 20240617 | 101100 | 33855308050 | 43700 | 43350 | 43700 | 43300 | 1261 |
| 518 | 20240617 | 101000 | 33800329700 | 43350 | 43250 | 43400 | 43200 | 973 |
| 519 | 20240617 | 100900 | 33758179000 | 43300 | 43300 | 43300 | 43200 | 774 |
| 520 | 20240617 | 100800 | 33724734650 | 43200 | 43350 | 43400 | 43200 | 2347 |
| 521 | 20240617 | 100700 | 33623137850 | 43400 | 43500 | 43500 | 43350 | 508 |
| 522 | 20240617 | 100600 | 33601075900 | 43500 | 43400 | 43500 | 43350 | 2193 |
| 523 | 20240617 | 100500 | 33505802300 | 43450 | 43300 | 43600 | 43250 | 1556 |
| 524 | 20240617 | 100400 | 33438185950 | 43250 | 43300 | 43350 | 43250 | 1565 |
| 525 | 20240617 | 100300 | 33370448950 | 43300 | 43550 | 43550 | 43250 | 4457 |
| 526 | 20240617 | 100200 | 33177010050 | 43600 | 43750 | 43800 | 43500 | 2165 |
| 527 | 20240617 | 100100 | 33082601400 | 43800 | 44050 | 44050 | 43600 | 4019 |
| 528 | 20240617 | 100000 | 32905979700 | 44050 | 44100 | 44100 | 44000 | 2415 |
| 529 | 20240617 | 095900 | 32799546200 | 44050 | 43900 | 44100 | 43850 | 6430 |
| 530 | 20240617 | 095800 | 32516531750 | 43900 | 43700 | 43900 | 43700 | 1445 |
| 531 | 20240617 | 095700 | 32453225250 | 43750 | 43650 | 43800 | 43650 | 908 |
| 532 | 20240617 | 095600 | 32413518400 | 43650 | 43850 | 43900 | 43650 | 988 |
| 533 | 20240617 | 095500 | 32370248400 | 43850 | 43750 | 43900 | 43700 | 2503 |
| 534 | 20240617 | 095400 | 32260549150 | 43850 | 43950 | 43950 | 43750 | 2787 |
| 535 | 20240617 | 095300 | 32138351500 | 43900 | 43650 | 43950 | 43650 | 5071 |
| 536 | 20240617 | 095200 | 31916101200 | 43650 | 43550 | 43700 | 43550 | 1648 |
| 537 | 20240617 | 095100 | 31844219300 | 43550 | 43450 | 43600 | 43300 | 1924 |
| 538 | 20240617 | 095000 | 31760584600 | 43300 | 43150 | 43500 | 43100 | 3073 |
| 539 | 20240617 | 094900 | 31627458450 | 43100 | 43200 | 43250 | 43050 | 2363 |
| 540 | 20240617 | 094800 | 31525520500 | 43250 | 43250 | 43300 | 43050 | 2766 |
| 541 | 20240617 | 094700 | 31406285050 | 43250 | 43050 | 43400 | 43050 | 4711 |
| 542 | 20240617 | 094600 | 31202566650 | 43050 | 43200 | 43250 | 43050 | 2558 |
| 543 | 20240617 | 094500 | 31092199300 | 43200 | 42850 | 43300 | 42850 | 6247 |
| 544 | 20240617 | 094400 | 30823590550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 545 | 20240617 | 094300 | 30823590550 | 42800 | 43200 | 43200 | 42800 | 6309 |
| 546 | 20240617 | 094200 | 30552026200 | 43250 | 43550 | 43600 | 43250 | 10443 |
| 547 | 20240617 | 094100 | 30098987350 | 43650 | 43550 | 43650 | 43500 | 1844 |
| 548 | 20240617 | 094000 | 30018656150 | 43600 | 43550 | 43650 | 43500 | 1422 |
| 549 | 20240617 | 093900 | 29956717900 | 43650 | 43550 | 43650 | 43450 | 4047 |
| 550 | 20240617 | 093800 | 29780554400 | 43600 | 43850 | 43850 | 43500 | 5376 |
| 551 | 20240617 | 093700 | 29546082900 | 43900 | 43950 | 43950 | 43800 | 1937 |
| 552 | 20240617 | 093600 | 29461147050 | 43900 | 43800 | 44000 | 43750 | 2787 |
| 553 | 20240617 | 093500 | 29338776250 | 43800 | 43650 | 43800 | 43650 | 2637 |
| 554 | 20240617 | 093400 | 29223578500 | 43650 | 43500 | 43700 | 43450 | 3594 |
| 555 | 20240617 | 093300 | 29066866800 | 43500 | 43400 | 43850 | 43350 | 6229 |
| 556 | 20240617 | 093200 | 28795391550 | 43400 | 44000 | 44000 | 43350 | 14345 |
| 557 | 20240617 | 093100 | 28169159100 | 43950 | 44150 | 44200 | 43950 | 7649 |
| 558 | 20240617 | 093000 | 27832053100 | 44150 | 44350 | 44400 | 44150 | 4500 |
| 559 | 20240617 | 092900 | 27632738450 | 44400 | 44400 | 44450 | 44300 | 3002 |
| 560 | 20240617 | 092800 | 27499604850 | 44400 | 44650 | 44650 | 44350 | 4853 |
| 561 | 20240617 | 092700 | 27283593500 | 44650 | 45100 | 45150 | 44550 | 6237 |
| 562 | 20240617 | 092600 | 27003413250 | 45100 | 45150 | 45400 | 44950 | 8572 |
| 563 | 20240617 | 092500 | 26616178250 | 45200 | 45300 | 45400 | 44900 | 14357 |
| 564 | 20240617 | 092400 | 25966884450 | 45300 | 44650 | 45350 | 44650 | 24366 |
| 565 | 20240617 | 092300 | 24867372750 | 44650 | 44400 | 44700 | 44300 | 5764 |
| 566 | 20240617 | 092200 | 24610763200 | 44350 | 44350 | 44500 | 44200 | 3469 |
| 567 | 20240617 | 092100 | 24456785200 | 44350 | 44750 | 44800 | 44300 | 7784 |
| 568 | 20240617 | 092000 | 24110203500 | 44750 | 44400 | 44750 | 44100 | 7655 |
| 569 | 20240617 | 091900 | 23769170850 | 44100 | 44250 | 44350 | 43900 | 20196 |
| 570 | 20240617 | 091800 | 22878355150 | 44250 | 44550 | 44850 | 44250 | 11296 |
| 571 | 20240617 | 091700 | 22375082000 | 44650 | 44350 | 44750 | 44250 | 9427 |
| 572 | 20240617 | 091600 | 21955246000 | 44350 | 44800 | 44800 | 44050 | 24224 |
| 573 | 20240617 | 091500 | 20879810550 | 44800 | 44800 | 44900 | 44600 | 14374 |
| 574 | 20240617 | 091400 | 20236074400 | 44750 | 44600 | 45200 | 44550 | 18326 |
| 575 | 20240617 | 091300 | 19412871100 | 44600 | 45200 | 45700 | 44500 | 35278 |
| 576 | 20240617 | 091200 | 17822734800 | 45200 | 46200 | 46250 | 44950 | 48937 |
| 577 | 20240617 | 091100 | 15589252650 | 46150 | 46700 | 46700 | 45950 | 45848 |
| 578 | 20240617 | 091000 | 13466833350 | 46750 | 47550 | 47550 | 46700 | 34221 |
| 579 | 20240617 | 090900 | 11849113600 | 47600 | 47600 | 47600 | 47600 | 0 |
| 580 | 20240617 | 090800 | 11849113600 | 47600 | 46500 | 47650 | 46500 | 43017 |
| 581 | 20240617 | 090700 | 9819392050 | 46650 | 45450 | 46800 | 45350 | 47235 |
| 582 | 20240617 | 090600 | 7642211450 | 45500 | 45000 | 45500 | 44850 | 13483 |
| 583 | 20240617 | 090500 | 7032509650 | 45000 | 45300 | 45400 | 44750 | 13165 |
| 584 | 20240617 | 090400 | 6438692350 | 45300 | 45450 | 45550 | 45000 | 11015 |
| 585 | 20240617 | 090300 | 5940157650 | 45450 | 44750 | 45750 | 44700 | 28222 |
| 586 | 20240617 | 090200 | 4662333900 | 44700 | 45350 | 45650 | 44350 | 22416 |
| 587 | 20240617 | 090100 | 3657308400 | 45350 | 44050 | 45400 | 44050 | 43957 |
| 588 | 20240617 | 090000 | 1694145150 | 44100 | 43350 | 44150 | 43000 | 38886 |