33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 185400 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 29268 |
| 3 | 20240614 | 185300 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 4 | 20240614 | 185200 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 5 | 20240614 | 185100 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 6 | 20240614 | 185000 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 7 | 20240614 | 184900 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 8 | 20240614 | 184800 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 9 | 20240614 | 184700 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 10 | 20240614 | 184600 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 11 | 20240614 | 184500 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 12 | 20240614 | 184400 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 13 | 20240614 | 184300 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 14 | 20240614 | 184200 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 15 | 20240614 | 184100 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 16 | 20240614 | 184000 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 17 | 20240614 | 183900 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 18 | 20240614 | 183800 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 19 | 20240614 | 183700 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 20 | 20240614 | 183600 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 21 | 20240614 | 183500 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 22 | 20240614 | 183400 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 23 | 20240614 | 183300 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 24 | 20240614 | 183200 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 25 | 20240614 | 183100 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 26 | 20240614 | 183000 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 27 | 20240614 | 182900 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 28 | 20240614 | 182800 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 29 | 20240614 | 182700 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 30 | 20240614 | 182600 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 31 | 20240614 | 182500 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 32 | 20240614 | 182400 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 29268 |
| 33 | 20240614 | 182300 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 34 | 20240614 | 182200 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 35 | 20240614 | 182100 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 36 | 20240614 | 182000 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 37 | 20240614 | 181900 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 38 | 20240614 | 181800 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 39 | 20240614 | 181700 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 40 | 20240614 | 181600 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 41 | 20240614 | 181500 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 42 | 20240614 | 181400 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 43 | 20240614 | 181300 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 44 | 20240614 | 181200 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 45 | 20240614 | 181100 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 46 | 20240614 | 181000 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 47 | 20240614 | 180900 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 48 | 20240614 | 180800 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 49 | 20240614 | 180700 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 50 | 20240614 | 180600 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 51 | 20240614 | 180500 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 52 | 20240614 | 180400 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 53 | 20240614 | 180300 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 54 | 20240614 | 180200 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 55 | 20240614 | 180100 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 56 | 20240614 | 180000 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 57 | 20240614 | 175900 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 58 | 20240614 | 175800 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 59 | 20240614 | 175700 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 60 | 20240614 | 175600 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 61 | 20240614 | 175500 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 62 | 20240614 | 175400 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 29268 |
| 63 | 20240614 | 175300 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 64 | 20240614 | 175200 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 65 | 20240614 | 175100 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 66 | 20240614 | 175000 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 67 | 20240614 | 174900 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 68 | 20240614 | 174800 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 69 | 20240614 | 174700 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 70 | 20240614 | 174600 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 71 | 20240614 | 174500 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 72 | 20240614 | 174400 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 73 | 20240614 | 174300 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 74 | 20240614 | 174200 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 75 | 20240614 | 174100 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 76 | 20240614 | 174000 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 77 | 20240614 | 173900 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 78 | 20240614 | 173800 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 79 | 20240614 | 173700 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 80 | 20240614 | 173600 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 81 | 20240614 | 173500 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 82 | 20240614 | 173400 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 83 | 20240614 | 173300 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 84 | 20240614 | 173200 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 85 | 20240614 | 173100 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 86 | 20240614 | 173000 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 87 | 20240614 | 172900 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 88 | 20240614 | 172800 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 89 | 20240614 | 172700 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 90 | 20240614 | 172600 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 91 | 20240614 | 172500 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 92 | 20240614 | 172400 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 29268 |
| 93 | 20240614 | 172300 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 94 | 20240614 | 172200 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 95 | 20240614 | 172100 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 96 | 20240614 | 172000 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 97 | 20240614 | 171900 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 98 | 20240614 | 171800 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 99 | 20240614 | 171700 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 100 | 20240614 | 171600 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 101 | 20240614 | 171500 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 102 | 20240614 | 171400 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 103 | 20240614 | 171300 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 104 | 20240614 | 171200 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 105 | 20240614 | 171100 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 106 | 20240614 | 171000 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 107 | 20240614 | 170900 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 108 | 20240614 | 170800 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 109 | 20240614 | 170700 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 110 | 20240614 | 170600 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 111 | 20240614 | 170500 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 112 | 20240614 | 170400 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 113 | 20240614 | 170300 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 114 | 20240614 | 170200 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 115 | 20240614 | 170100 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 116 | 20240614 | 170000 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 117 | 20240614 | 165900 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 118 | 20240614 | 165800 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 119 | 20240614 | 165700 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 120 | 20240614 | 165600 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 121 | 20240614 | 165500 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 122 | 20240614 | 165400 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 29268 |
| 123 | 20240614 | 165300 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 124 | 20240614 | 165200 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 125 | 20240614 | 165100 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 126 | 20240614 | 165000 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 127 | 20240614 | 164900 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 128 | 20240614 | 164800 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 129 | 20240614 | 164700 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 130 | 20240614 | 164600 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 131 | 20240614 | 164500 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 132 | 20240614 | 164400 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 133 | 20240614 | 164300 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 134 | 20240614 | 164200 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 135 | 20240614 | 164100 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 136 | 20240614 | 164000 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 137 | 20240614 | 163900 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 138 | 20240614 | 163800 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 139 | 20240614 | 163700 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 140 | 20240614 | 163600 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 141 | 20240614 | 163500 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 142 | 20240614 | 163400 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 143 | 20240614 | 163300 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 144 | 20240614 | 163200 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 145 | 20240614 | 163100 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 146 | 20240614 | 163000 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 147 | 20240614 | 162900 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 148 | 20240614 | 162800 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 149 | 20240614 | 162700 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 150 | 20240614 | 162600 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 151 | 20240614 | 162500 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 152 | 20240614 | 162400 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 29268 |
| 153 | 20240614 | 162300 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 154 | 20240614 | 162200 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 155 | 20240614 | 162100 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 156 | 20240614 | 162000 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 157 | 20240614 | 161900 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 158 | 20240614 | 161800 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 159 | 20240614 | 161700 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 160 | 20240614 | 161600 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 161 | 20240614 | 161500 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 162 | 20240614 | 161400 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 163 | 20240614 | 161300 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 164 | 20240614 | 161200 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 165 | 20240614 | 161100 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 166 | 20240614 | 161000 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 167 | 20240614 | 160900 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 168 | 20240614 | 160800 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 169 | 20240614 | 160700 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 170 | 20240614 | 160600 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 171 | 20240614 | 160500 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 172 | 20240614 | 160400 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 173 | 20240614 | 160300 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 174 | 20240614 | 160200 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 175 | 20240614 | 160100 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 176 | 20240614 | 160000 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 177 | 20240614 | 155900 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 178 | 20240614 | 155800 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 179 | 20240614 | 155700 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 180 | 20240614 | 155600 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 181 | 20240614 | 155500 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 182 | 20240614 | 155400 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 29268 |
| 183 | 20240614 | 155300 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 184 | 20240614 | 155200 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 185 | 20240614 | 155100 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 186 | 20240614 | 155000 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 187 | 20240614 | 154900 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 188 | 20240614 | 154800 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 189 | 20240614 | 154700 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 190 | 20240614 | 154600 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 191 | 20240614 | 154500 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 192 | 20240614 | 154400 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 193 | 20240614 | 154300 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 194 | 20240614 | 154200 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 195 | 20240614 | 154100 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 196 | 20240614 | 154000 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 197 | 20240614 | 153900 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 198 | 20240614 | 153800 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 199 | 20240614 | 153700 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 200 | 20240614 | 153600 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 201 | 20240614 | 153500 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 202 | 20240614 | 153400 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 203 | 20240614 | 153300 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 204 | 20240614 | 153200 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 205 | 20240614 | 153100 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 206 | 20240614 | 153000 | 52318882600 | 37600 | 37600 | 37600 | 37600 | 29268 |
| 207 | 20240614 | 152900 | 51218405800 | 37250 | 37250 | 37250 | 37250 | 0 |
| 208 | 20240614 | 152800 | 51218405800 | 37250 | 37250 | 37250 | 37250 | 0 |
| 209 | 20240614 | 152700 | 51218405800 | 37250 | 37250 | 37250 | 37250 | 0 |
| 210 | 20240614 | 152600 | 51218405800 | 37250 | 37250 | 37250 | 37250 | 0 |
| 211 | 20240614 | 152500 | 51218405800 | 37250 | 37250 | 37250 | 37250 | 0 |
| 212 | 20240614 | 152400 | 51218405800 | 37250 | 37250 | 37250 | 37250 | 0 |
| 213 | 20240614 | 152300 | 51218405800 | 37250 | 37250 | 37250 | 37250 | 0 |
| 214 | 20240614 | 152200 | 51218405800 | 37250 | 37250 | 37250 | 37250 | 0 |
| 215 | 20240614 | 152100 | 51218405800 | 37250 | 37250 | 37250 | 37250 | 0 |
| 216 | 20240614 | 152000 | 51218405800 | 37250 | 37250 | 37250 | 37250 | 0 |
| 217 | 20240614 | 151900 | 51218405800 | 37250 | 37300 | 37350 | 37250 | 3769 |
| 218 | 20240614 | 151800 | 51077830150 | 37350 | 37350 | 37350 | 37250 | 2014 |
| 219 | 20240614 | 151700 | 51002690350 | 37350 | 37300 | 37350 | 37250 | 2434 |
| 220 | 20240614 | 151600 | 50911906350 | 37350 | 37400 | 37400 | 37300 | 3593 |
| 221 | 20240614 | 151500 | 50777753300 | 37400 | 37350 | 37450 | 37350 | 1440 |
| 222 | 20240614 | 151400 | 50723896800 | 37400 | 37400 | 37500 | 37400 | 3480 |
| 223 | 20240614 | 151300 | 50593654900 | 37350 | 37400 | 37450 | 37350 | 1955 |
| 224 | 20240614 | 151200 | 50520578450 | 37350 | 37450 | 37450 | 37350 | 1871 |
| 225 | 20240614 | 151100 | 50450559000 | 37450 | 37400 | 37450 | 37350 | 1502 |
| 226 | 20240614 | 151000 | 50394371650 | 37400 | 37450 | 37500 | 37350 | 4608 |
| 227 | 20240614 | 150900 | 50221927750 | 37450 | 37500 | 37500 | 37400 | 1562 |
| 228 | 20240614 | 150800 | 50163401400 | 37500 | 37450 | 37600 | 37400 | 3473 |
| 229 | 20240614 | 150700 | 50033106750 | 37500 | 37350 | 37600 | 37250 | 10289 |
| 230 | 20240614 | 150600 | 49647487200 | 37400 | 37150 | 37400 | 37150 | 8986 |
| 231 | 20240614 | 150500 | 49312100950 | 37200 | 37250 | 37250 | 37150 | 2248 |
| 232 | 20240614 | 150400 | 49228426800 | 37200 | 37200 | 37250 | 37150 | 2634 |
| 233 | 20240614 | 150300 | 49130464350 | 37200 | 37200 | 37250 | 37150 | 1005 |
| 234 | 20240614 | 150200 | 49093081700 | 37200 | 37200 | 37200 | 37100 | 2207 |
| 235 | 20240614 | 150100 | 49010999050 | 37150 | 37200 | 37200 | 37150 | 3465 |
| 236 | 20240614 | 150000 | 48882231250 | 37150 | 37150 | 37200 | 37150 | 1179 |
| 237 | 20240614 | 145900 | 48838394250 | 37150 | 37150 | 37200 | 37100 | 2237 |
| 238 | 20240614 | 145800 | 48755260400 | 37150 | 37050 | 37150 | 37050 | 1615 |
| 239 | 20240614 | 145700 | 48695368050 | 37100 | 37050 | 37100 | 37050 | 1147 |
| 240 | 20240614 | 145600 | 48652824600 | 37050 | 37200 | 37250 | 37050 | 6205 |
| 241 | 20240614 | 145500 | 48422258650 | 37250 | 37300 | 37350 | 37200 | 4986 |
| 242 | 20240614 | 145400 | 48236456750 | 37350 | 37350 | 37350 | 37300 | 1152 |
| 243 | 20240614 | 145300 | 48193460250 | 37350 | 37350 | 37400 | 37300 | 1967 |
| 244 | 20240614 | 145200 | 48120016700 | 37400 | 37350 | 37400 | 37300 | 2846 |
| 245 | 20240614 | 145100 | 48013751000 | 37350 | 37350 | 37350 | 37300 | 815 |
| 246 | 20240614 | 145000 | 47983320250 | 37350 | 37300 | 37350 | 37300 | 1145 |
| 247 | 20240614 | 144900 | 47940596750 | 37300 | 37350 | 37350 | 37300 | 3315 |
| 248 | 20240614 | 144800 | 47816921600 | 37300 | 37250 | 37350 | 37250 | 963 |
| 249 | 20240614 | 144700 | 47780983950 | 37300 | 37350 | 37400 | 37250 | 2634 |
| 250 | 20240614 | 144600 | 47682701800 | 37350 | 37400 | 37400 | 37350 | 1927 |
| 251 | 20240614 | 144500 | 47610697750 | 37350 | 37450 | 37450 | 37350 | 585 |
| 252 | 20240614 | 144400 | 47588807250 | 37450 | 37450 | 37500 | 37350 | 1835 |
| 253 | 20240614 | 144300 | 47520140500 | 37450 | 37450 | 37500 | 37400 | 1834 |
| 254 | 20240614 | 144200 | 47451470350 | 37450 | 37400 | 37500 | 37400 | 758 |
| 255 | 20240614 | 144100 | 47423079600 | 37400 | 37400 | 37450 | 37400 | 658 |
| 256 | 20240614 | 144000 | 47398443050 | 37400 | 37450 | 37450 | 37400 | 2472 |
| 257 | 20240614 | 143900 | 47305937600 | 37450 | 37450 | 37500 | 37400 | 1226 |
| 258 | 20240614 | 143800 | 47260040150 | 37450 | 37450 | 37500 | 37400 | 1771 |
| 259 | 20240614 | 143700 | 47193744200 | 37450 | 37450 | 37450 | 37400 | 1804 |
| 260 | 20240614 | 143600 | 47126229300 | 37400 | 37400 | 37450 | 37350 | 815 |
| 261 | 20240614 | 143500 | 47095716700 | 37400 | 37500 | 37500 | 37300 | 2648 |
| 262 | 20240614 | 143400 | 46996720400 | 37500 | 37550 | 37600 | 37400 | 4267 |
| 263 | 20240614 | 143300 | 46836683550 | 37550 | 37550 | 37550 | 37500 | 1498 |
| 264 | 20240614 | 143200 | 46780436450 | 37500 | 37550 | 37550 | 37450 | 2400 |
| 265 | 20240614 | 143100 | 46690353750 | 37550 | 37500 | 37550 | 37500 | 1314 |
| 266 | 20240614 | 143000 | 46641022750 | 37500 | 37500 | 37550 | 37450 | 2418 |
| 267 | 20240614 | 142900 | 46550335400 | 37500 | 37450 | 37500 | 37450 | 1006 |
| 268 | 20240614 | 142800 | 46512638550 | 37500 | 37550 | 37600 | 37500 | 1375 |
| 269 | 20240614 | 142700 | 46461040000 | 37600 | 37400 | 37600 | 37400 | 3381 |
| 270 | 20240614 | 142600 | 46334136150 | 37500 | 37550 | 37550 | 37400 | 2726 |
| 271 | 20240614 | 142500 | 46231917750 | 37550 | 37550 | 37550 | 37500 | 1444 |
| 272 | 20240614 | 142400 | 46177716850 | 37550 | 37350 | 37550 | 37300 | 4214 |
| 273 | 20240614 | 142300 | 46019877400 | 37350 | 37300 | 37350 | 37300 | 1773 |
| 274 | 20240614 | 142200 | 45953697850 | 37300 | 37300 | 37350 | 37250 | 517 |
| 275 | 20240614 | 142100 | 45934421550 | 37300 | 37200 | 37300 | 37200 | 808 |
| 276 | 20240614 | 142000 | 45904318100 | 37250 | 37250 | 37300 | 37150 | 3272 |
| 277 | 20240614 | 141900 | 45782551700 | 37250 | 37300 | 37300 | 37200 | 1170 |
| 278 | 20240614 | 141800 | 45738963700 | 37300 | 37250 | 37300 | 37200 | 1143 |
| 279 | 20240614 | 141700 | 45696381500 | 37250 | 37250 | 37300 | 37200 | 722 |
| 280 | 20240614 | 141600 | 45669492950 | 37250 | 37250 | 37300 | 37200 | 1004 |
| 281 | 20240614 | 141500 | 45632076000 | 37300 | 37300 | 37350 | 37250 | 1395 |
| 282 | 20240614 | 141400 | 45580051250 | 37300 | 37300 | 37300 | 37250 | 804 |
| 283 | 20240614 | 141300 | 45550072450 | 37300 | 37300 | 37300 | 37250 | 1697 |
| 284 | 20240614 | 141200 | 45486799450 | 37300 | 37250 | 37350 | 37250 | 834 |
| 285 | 20240614 | 141100 | 45455682350 | 37250 | 37200 | 37300 | 37200 | 903 |
| 286 | 20240614 | 141000 | 45422040850 | 37200 | 37250 | 37250 | 37200 | 407 |
| 287 | 20240614 | 140900 | 45406886900 | 37250 | 37150 | 37250 | 37150 | 1427 |
| 288 | 20240614 | 140800 | 45353844600 | 37100 | 37200 | 37200 | 37100 | 1026 |
| 289 | 20240614 | 140700 | 45315735500 | 37200 | 37250 | 37250 | 37100 | 2124 |
| 290 | 20240614 | 140600 | 45236761250 | 37300 | 37200 | 37300 | 37200 | 1122 |
| 291 | 20240614 | 140500 | 45194966000 | 37250 | 37200 | 37250 | 37200 | 701 |
| 292 | 20240614 | 140400 | 45168862050 | 37250 | 37200 | 37250 | 37150 | 683 |
| 293 | 20240614 | 140300 | 45143433800 | 37150 | 37250 | 37300 | 37150 | 2024 |
| 294 | 20240614 | 140200 | 45068064750 | 37250 | 37300 | 37350 | 37250 | 2248 |
| 295 | 20240614 | 140100 | 44984217600 | 37250 | 37200 | 37300 | 37200 | 916 |
| 296 | 20240614 | 140000 | 44950077850 | 37200 | 37250 | 37250 | 37200 | 1001 |
| 297 | 20240614 | 135900 | 44912793600 | 37250 | 37200 | 37250 | 37200 | 464 |
| 298 | 20240614 | 135800 | 44895511250 | 37250 | 37200 | 37250 | 37150 | 570 |
| 299 | 20240614 | 135700 | 44874310750 | 37200 | 37200 | 37250 | 37150 | 1369 |
| 300 | 20240614 | 135600 | 44823368550 | 37200 | 37050 | 37200 | 37050 | 1265 |
| 301 | 20240614 | 135500 | 44776366150 | 37050 | 37000 | 37050 | 37000 | 856 |
| 302 | 20240614 | 135400 | 44744658500 | 37050 | 37000 | 37050 | 36950 | 1133 |
| 303 | 20240614 | 135300 | 44702748250 | 36950 | 36950 | 37000 | 36950 | 1724 |
| 304 | 20240614 | 135200 | 44639021500 | 36950 | 37050 | 37050 | 36900 | 9319 |
| 305 | 20240614 | 135100 | 44294447600 | 37050 | 37100 | 37150 | 37000 | 4369 |
| 306 | 20240614 | 135000 | 44132475400 | 37100 | 37150 | 37150 | 37100 | 1030 |
| 307 | 20240614 | 134900 | 44094219950 | 37200 | 37250 | 37250 | 37150 | 2187 |
| 308 | 20240614 | 134800 | 44012860500 | 37200 | 37200 | 37250 | 37200 | 803 |
| 309 | 20240614 | 134700 | 43982949600 | 37200 | 37150 | 37250 | 37150 | 616 |
| 310 | 20240614 | 134600 | 43960039250 | 37200 | 37250 | 37250 | 37100 | 4252 |
| 311 | 20240614 | 134500 | 43802032050 | 37250 | 37250 | 37300 | 37150 | 1790 |
| 312 | 20240614 | 134400 | 43735401200 | 37200 | 37200 | 37300 | 37200 | 725 |
| 313 | 20240614 | 134300 | 43708403050 | 37200 | 37350 | 37350 | 37200 | 2451 |
| 314 | 20240614 | 134200 | 43617029850 | 37350 | 37350 | 37350 | 37300 | 409 |
| 315 | 20240614 | 134100 | 43601758300 | 37350 | 37350 | 37400 | 37300 | 3490 |
| 316 | 20240614 | 134000 | 43471413800 | 37350 | 37350 | 37400 | 37350 | 711 |
| 317 | 20240614 | 133900 | 43444831900 | 37400 | 37400 | 37400 | 37350 | 720 |
| 318 | 20240614 | 133800 | 43417912300 | 37400 | 37350 | 37400 | 37300 | 1845 |
| 319 | 20240614 | 133700 | 43348995000 | 37350 | 37300 | 37350 | 37300 | 528 |
| 320 | 20240614 | 133600 | 43329276000 | 37350 | 37350 | 37350 | 37250 | 1162 |
| 321 | 20240614 | 133500 | 43285908350 | 37350 | 37300 | 37350 | 37250 | 1500 |
| 322 | 20240614 | 133400 | 43229946250 | 37300 | 37300 | 37300 | 37250 | 320 |
| 323 | 20240614 | 133300 | 43218015900 | 37300 | 37250 | 37300 | 37200 | 2931 |
| 324 | 20240614 | 133200 | 43108826700 | 37250 | 37250 | 37300 | 37200 | 697 |
| 325 | 20240614 | 133100 | 43082858200 | 37250 | 37250 | 37300 | 37200 | 713 |
| 326 | 20240614 | 133000 | 43056298500 | 37200 | 37250 | 37250 | 37200 | 310 |
| 327 | 20240614 | 132900 | 43044756300 | 37200 | 37200 | 37250 | 37150 | 1072 |
| 328 | 20240614 | 132800 | 43004884200 | 37200 | 37150 | 37200 | 37150 | 395 |
| 329 | 20240614 | 132700 | 42990196200 | 37150 | 37150 | 37200 | 37100 | 779 |
| 330 | 20240614 | 132600 | 42961252900 | 37150 | 37150 | 37150 | 37100 | 2535 |
| 331 | 20240614 | 132500 | 42867110550 | 37100 | 37150 | 37150 | 37100 | 432 |
| 332 | 20240614 | 132400 | 42851068950 | 37150 | 37200 | 37200 | 37150 | 2638 |
| 333 | 20240614 | 132300 | 42753038000 | 37200 | 37200 | 37250 | 37150 | 839 |
| 334 | 20240614 | 132200 | 42721827450 | 37200 | 37250 | 37250 | 37150 | 518 |
| 335 | 20240614 | 132100 | 42702549950 | 37200 | 37200 | 37250 | 37150 | 1303 |
| 336 | 20240614 | 132000 | 42654066500 | 37200 | 37150 | 37200 | 37100 | 976 |
| 337 | 20240614 | 131900 | 42617801700 | 37100 | 37150 | 37150 | 37100 | 602 |
| 338 | 20240614 | 131800 | 42595448600 | 37150 | 37050 | 37150 | 37000 | 1458 |
| 339 | 20240614 | 131700 | 42541417950 | 37000 | 37000 | 37050 | 36950 | 2949 |
| 340 | 20240614 | 131600 | 42432300950 | 37000 | 37000 | 37000 | 36950 | 369 |
| 341 | 20240614 | 131500 | 42418653050 | 37000 | 37000 | 37000 | 36950 | 125 |
| 342 | 20240614 | 131400 | 42414030600 | 37000 | 37050 | 37050 | 36900 | 3902 |
| 343 | 20240614 | 131300 | 42269747000 | 37050 | 37000 | 37050 | 37000 | 818 |
| 344 | 20240614 | 131200 | 42239449600 | 37000 | 37050 | 37050 | 37000 | 230 |
| 345 | 20240614 | 131100 | 42230929400 | 37000 | 36950 | 37050 | 36950 | 1235 |
| 346 | 20240614 | 131000 | 42185232350 | 37000 | 37000 | 37000 | 36950 | 673 |
| 347 | 20240614 | 130900 | 42160342700 | 36950 | 36900 | 37000 | 36900 | 685 |
| 348 | 20240614 | 130800 | 42135046350 | 36900 | 37000 | 37000 | 36850 | 1944 |
| 349 | 20240614 | 130700 | 42063252450 | 37000 | 36900 | 37050 | 36850 | 2269 |
| 350 | 20240614 | 130600 | 41979494550 | 36900 | 36850 | 36900 | 36850 | 2570 |
| 351 | 20240614 | 130500 | 41884773800 | 36900 | 37000 | 37050 | 36800 | 7887 |
| 352 | 20240614 | 130400 | 41593825950 | 37000 | 37150 | 37150 | 36950 | 4121 |
| 353 | 20240614 | 130300 | 41441352350 | 37150 | 37050 | 37250 | 37050 | 2818 |
| 354 | 20240614 | 130200 | 41336622100 | 37100 | 37100 | 37150 | 37000 | 13235 |
| 355 | 20240614 | 130100 | 40846635800 | 37100 | 37250 | 37300 | 37000 | 45033 |
| 356 | 20240614 | 130000 | 39178975050 | 37300 | 37300 | 37300 | 37250 | 2256 |
| 357 | 20240614 | 125900 | 39094851450 | 37300 | 37450 | 37450 | 37300 | 843 |
| 358 | 20240614 | 125800 | 39063355200 | 37400 | 37350 | 37450 | 37350 | 561 |
| 359 | 20240614 | 125700 | 39042372050 | 37350 | 37350 | 37400 | 37350 | 1543 |
| 360 | 20240614 | 125600 | 38984725150 | 37350 | 37450 | 37450 | 37350 | 1466 |
| 361 | 20240614 | 125500 | 38929907000 | 37450 | 37400 | 37500 | 37350 | 439 |
| 362 | 20240614 | 125400 | 38913491050 | 37500 | 37500 | 37600 | 37350 | 3101 |
| 363 | 20240614 | 125300 | 38797282600 | 37500 | 37350 | 37550 | 37350 | 1586 |
| 364 | 20240614 | 125200 | 38737909150 | 37350 | 37450 | 37450 | 37350 | 2270 |
| 365 | 20240614 | 125100 | 38653014900 | 37400 | 37500 | 37500 | 37400 | 1039 |
| 366 | 20240614 | 125000 | 38614114700 | 37500 | 37450 | 37500 | 37400 | 3068 |
| 367 | 20240614 | 124900 | 38499180600 | 37450 | 37450 | 37500 | 37450 | 243 |
| 368 | 20240614 | 124800 | 38490073750 | 37500 | 37450 | 37500 | 37450 | 1383 |
| 369 | 20240614 | 124700 | 38438255800 | 37500 | 37450 | 37500 | 37450 | 669 |
| 370 | 20240614 | 124600 | 38413194900 | 37500 | 37400 | 37500 | 37400 | 745 |
| 371 | 20240614 | 124500 | 38385302600 | 37400 | 37650 | 37650 | 37400 | 2363 |
| 372 | 20240614 | 124400 | 38296648650 | 37600 | 37600 | 37650 | 37550 | 738 |
| 373 | 20240614 | 124300 | 38268889950 | 37550 | 37600 | 37650 | 37550 | 796 |
| 374 | 20240614 | 124200 | 38238974200 | 37550 | 37500 | 37600 | 37500 | 266 |
| 375 | 20240614 | 124100 | 38228979250 | 37500 | 37550 | 37600 | 37500 | 723 |
| 376 | 20240614 | 124000 | 38201840050 | 37550 | 37500 | 37550 | 37500 | 501 |
| 377 | 20240614 | 123900 | 38183046000 | 37550 | 37600 | 37700 | 37550 | 1446 |
| 378 | 20240614 | 123800 | 38128661150 | 37600 | 37550 | 37650 | 37550 | 675 |
| 379 | 20240614 | 123700 | 38103270450 | 37550 | 37550 | 37550 | 37500 | 443 |
| 380 | 20240614 | 123600 | 38086648150 | 37550 | 37450 | 37600 | 37450 | 795 |
| 381 | 20240614 | 123500 | 38056811400 | 37500 | 37400 | 37500 | 37350 | 4055 |
| 382 | 20240614 | 123400 | 37905086000 | 37450 | 37500 | 37550 | 37400 | 1413 |
| 383 | 20240614 | 123300 | 37852156000 | 37550 | 37500 | 37600 | 37450 | 869 |
| 384 | 20240614 | 123200 | 37819516050 | 37500 | 37500 | 37600 | 37450 | 515 |
| 385 | 20240614 | 123100 | 37800179200 | 37500 | 37450 | 37500 | 37400 | 699 |
| 386 | 20240614 | 123000 | 37773988350 | 37500 | 37500 | 37550 | 37450 | 787 |
| 387 | 20240614 | 122900 | 37744504400 | 37500 | 37550 | 37550 | 37500 | 1319 |
| 388 | 20240614 | 122800 | 37695025350 | 37500 | 37550 | 37550 | 37500 | 407 |
| 389 | 20240614 | 122700 | 37679748250 | 37500 | 37550 | 37600 | 37500 | 966 |
| 390 | 20240614 | 122600 | 37643475450 | 37550 | 37450 | 37550 | 37450 | 1005 |
| 391 | 20240614 | 122500 | 37605790000 | 37450 | 37450 | 37500 | 37450 | 742 |
| 392 | 20240614 | 122400 | 37577997550 | 37500 | 37450 | 37500 | 37450 | 813 |
| 393 | 20240614 | 122300 | 37547536050 | 37450 | 37450 | 37500 | 37400 | 761 |
| 394 | 20240614 | 122200 | 37519019100 | 37400 | 37450 | 37500 | 37350 | 616 |
| 395 | 20240614 | 122100 | 37495985400 | 37400 | 37550 | 37550 | 37350 | 3743 |
| 396 | 20240614 | 122000 | 37355852650 | 37500 | 37550 | 37600 | 37500 | 1081 |
| 397 | 20240614 | 121900 | 37315295200 | 37550 | 37550 | 37600 | 37550 | 262 |
| 398 | 20240614 | 121800 | 37305449650 | 37550 | 37500 | 37600 | 37500 | 461 |
| 399 | 20240614 | 121700 | 37288131600 | 37500 | 37650 | 37650 | 37500 | 7505 |
| 400 | 20240614 | 121600 | 37006053850 | 37700 | 37700 | 37700 | 37650 | 2334 |
| 401 | 20240614 | 121500 | 36918168600 | 37700 | 37700 | 37700 | 37650 | 737 |
| 402 | 20240614 | 121400 | 36890397950 | 37650 | 37700 | 37700 | 37650 | 267 |
| 403 | 20240614 | 121300 | 36880338000 | 37700 | 37700 | 37700 | 37650 | 546 |
| 404 | 20240614 | 121200 | 36859755800 | 37700 | 37700 | 37750 | 37650 | 948 |
| 405 | 20240614 | 121100 | 36823995150 | 37700 | 37750 | 37750 | 37650 | 3355 |
| 406 | 20240614 | 121000 | 36697424550 | 37750 | 37800 | 37850 | 37750 | 3721 |
| 407 | 20240614 | 120900 | 36556745850 | 37850 | 37850 | 37850 | 37800 | 861 |
| 408 | 20240614 | 120800 | 36524158050 | 37800 | 37800 | 37850 | 37800 | 1141 |
| 409 | 20240614 | 120700 | 36481004750 | 37850 | 37850 | 37850 | 37800 | 671 |
| 410 | 20240614 | 120600 | 36455621000 | 37800 | 37800 | 37850 | 37800 | 452 |
| 411 | 20240614 | 120500 | 36438528850 | 37800 | 37800 | 37850 | 37800 | 988 |
| 412 | 20240614 | 120400 | 36401172200 | 37800 | 37800 | 37850 | 37800 | 302 |
| 413 | 20240614 | 120300 | 36389745950 | 37850 | 37800 | 37850 | 37750 | 2082 |
| 414 | 20240614 | 120200 | 36311045950 | 37800 | 37800 | 37800 | 37750 | 309 |
| 415 | 20240614 | 120100 | 36299369700 | 37750 | 37800 | 37800 | 37750 | 870 |
| 416 | 20240614 | 120000 | 36266501150 | 37800 | 37750 | 37800 | 37750 | 614 |
| 417 | 20240614 | 115900 | 36243308750 | 37750 | 37800 | 37800 | 37750 | 605 |
| 418 | 20240614 | 115800 | 36220461650 | 37750 | 37750 | 37850 | 37750 | 865 |
| 419 | 20240614 | 115700 | 36187781800 | 37800 | 37700 | 37800 | 37700 | 1305 |
| 420 | 20240614 | 115600 | 36138475400 | 37750 | 37750 | 37750 | 37700 | 227 |
| 421 | 20240614 | 115500 | 36129910600 | 37700 | 37700 | 37800 | 37700 | 1326 |
| 422 | 20240614 | 115400 | 36079867150 | 37700 | 37750 | 37750 | 37700 | 741 |
| 423 | 20240614 | 115300 | 36051901050 | 37750 | 37700 | 37800 | 37650 | 2251 |
| 424 | 20240614 | 115200 | 35966952900 | 37650 | 37700 | 37700 | 37650 | 676 |
| 425 | 20240614 | 115100 | 35941489850 | 37700 | 37800 | 37800 | 37650 | 2528 |
| 426 | 20240614 | 115000 | 35846086200 | 37750 | 37850 | 37850 | 37750 | 1376 |
| 427 | 20240614 | 114900 | 35794068900 | 37850 | 37800 | 37850 | 37750 | 2813 |
| 428 | 20240614 | 114800 | 35687687600 | 37800 | 37850 | 37900 | 37750 | 5645 |
| 429 | 20240614 | 114700 | 35474175550 | 37900 | 37850 | 37900 | 37750 | 2733 |
| 430 | 20240614 | 114600 | 35370776650 | 37850 | 37750 | 37850 | 37750 | 2295 |
| 431 | 20240614 | 114500 | 35283996600 | 37750 | 37850 | 37850 | 37750 | 3286 |
| 432 | 20240614 | 114400 | 35159695250 | 37850 | 37700 | 37850 | 37700 | 3585 |
| 433 | 20240614 | 114300 | 35024204250 | 37750 | 37700 | 37750 | 37650 | 5224 |
| 434 | 20240614 | 114200 | 34827186600 | 37650 | 37600 | 37700 | 37600 | 1855 |
| 435 | 20240614 | 114100 | 34757309600 | 37600 | 37600 | 37700 | 37500 | 3206 |
| 436 | 20240614 | 114000 | 34636726750 | 37650 | 37550 | 37650 | 37450 | 6880 |
| 437 | 20240614 | 113900 | 34378088550 | 37650 | 37450 | 37650 | 37450 | 3797 |
| 438 | 20240614 | 113800 | 34235279100 | 37450 | 37450 | 37500 | 37400 | 2511 |
| 439 | 20240614 | 113700 | 34141161950 | 37550 | 37500 | 37550 | 37400 | 3093 |
| 440 | 20240614 | 113600 | 34025246150 | 37450 | 37450 | 37550 | 37450 | 482 |
| 441 | 20240614 | 113500 | 34007162600 | 37500 | 37600 | 37650 | 37500 | 1606 |
| 442 | 20240614 | 113400 | 33946815700 | 37600 | 37600 | 37650 | 37550 | 2108 |
| 443 | 20240614 | 113300 | 33867493550 | 37600 | 37600 | 37650 | 37550 | 2562 |
| 444 | 20240614 | 113200 | 33771113650 | 37600 | 37500 | 37600 | 37450 | 4243 |
| 445 | 20240614 | 113100 | 33611874350 | 37450 | 37450 | 37500 | 37450 | 1463 |
| 446 | 20240614 | 113000 | 33557039050 | 37450 | 37400 | 37500 | 37350 | 1796 |
| 447 | 20240614 | 112900 | 33489810700 | 37450 | 37250 | 37450 | 37250 | 3514 |
| 448 | 20240614 | 112800 | 33358542000 | 37250 | 37350 | 37450 | 37250 | 2297 |
| 449 | 20240614 | 112700 | 33272750400 | 37300 | 37350 | 37350 | 37300 | 909 |
| 450 | 20240614 | 112600 | 33238829400 | 37350 | 37300 | 37350 | 37300 | 608 |
| 451 | 20240614 | 112500 | 33216144650 | 37350 | 37300 | 37350 | 37300 | 856 |
| 452 | 20240614 | 112400 | 33184200400 | 37350 | 37400 | 37450 | 37350 | 1321 |
| 453 | 20240614 | 112300 | 33134840800 | 37450 | 37450 | 37450 | 37350 | 2666 |
| 454 | 20240614 | 112200 | 33035100150 | 37450 | 37450 | 37450 | 37400 | 539 |
| 455 | 20240614 | 112100 | 33014922650 | 37450 | 37400 | 37450 | 37350 | 3604 |
| 456 | 20240614 | 112000 | 32880134150 | 37400 | 37300 | 37400 | 37300 | 1095 |
| 457 | 20240614 | 111900 | 32839239500 | 37300 | 37250 | 37350 | 37200 | 783 |
| 458 | 20240614 | 111800 | 32810013350 | 37300 | 37300 | 37400 | 37250 | 3569 |
| 459 | 20240614 | 111700 | 32676843050 | 37350 | 37350 | 37350 | 37250 | 2935 |
| 460 | 20240614 | 111600 | 32567339550 | 37350 | 37200 | 37350 | 37200 | 4390 |
| 461 | 20240614 | 111500 | 32403763300 | 37250 | 37200 | 37250 | 37200 | 790 |
| 462 | 20240614 | 111400 | 32374364550 | 37200 | 37200 | 37250 | 37200 | 405 |
| 463 | 20240614 | 111300 | 32359293600 | 37250 | 37250 | 37250 | 37200 | 1259 |
| 464 | 20240614 | 111200 | 32312432350 | 37250 | 37200 | 37250 | 37200 | 502 |
| 465 | 20240614 | 111100 | 32293743650 | 37200 | 37200 | 37250 | 37150 | 680 |
| 466 | 20240614 | 111000 | 32268442650 | 37150 | 37200 | 37250 | 37150 | 2582 |
| 467 | 20240614 | 110900 | 32172394850 | 37200 | 37150 | 37250 | 37150 | 1531 |
| 468 | 20240614 | 110800 | 32115442600 | 37150 | 37100 | 37200 | 37100 | 246 |
| 469 | 20240614 | 110700 | 32106295150 | 37100 | 37150 | 37200 | 37100 | 1439 |
| 470 | 20240614 | 110600 | 32052842250 | 37150 | 37100 | 37250 | 37100 | 3775 |
| 471 | 20240614 | 110500 | 31912503850 | 37150 | 37100 | 37150 | 37000 | 1151 |
| 472 | 20240614 | 110400 | 31869833950 | 37050 | 37100 | 37100 | 37050 | 1020 |
| 473 | 20240614 | 110300 | 31832032300 | 37050 | 37050 | 37100 | 37050 | 603 |
| 474 | 20240614 | 110200 | 31809670200 | 37050 | 37100 | 37150 | 37050 | 1323 |
| 475 | 20240614 | 110100 | 31760582450 | 37100 | 37100 | 37150 | 37050 | 569 |
| 476 | 20240614 | 110000 | 31739476350 | 37050 | 37000 | 37050 | 36950 | 1675 |
| 477 | 20240614 | 105900 | 31677504550 | 37000 | 37200 | 37200 | 37000 | 4433 |
| 478 | 20240614 | 105800 | 31513039300 | 37200 | 37150 | 37200 | 37100 | 1379 |
| 479 | 20240614 | 105700 | 31461774950 | 37150 | 37200 | 37200 | 37150 | 1668 |
| 480 | 20240614 | 105600 | 31399786950 | 37200 | 37200 | 37200 | 37150 | 2039 |
| 481 | 20240614 | 105500 | 31323963300 | 37200 | 37150 | 37200 | 37100 | 1221 |
| 482 | 20240614 | 105400 | 31278592800 | 37150 | 37100 | 37200 | 37100 | 1414 |
| 483 | 20240614 | 105300 | 31226064900 | 37150 | 37050 | 37150 | 37000 | 949 |
| 484 | 20240614 | 105200 | 31190871550 | 37050 | 36950 | 37050 | 36950 | 1120 |
| 485 | 20240614 | 105100 | 31149422950 | 36950 | 36950 | 36950 | 36900 | 1946 |
| 486 | 20240614 | 105000 | 31077584950 | 36950 | 36950 | 36950 | 36900 | 1209 |
| 487 | 20240614 | 104900 | 31032929750 | 36900 | 36900 | 36950 | 36900 | 2092 |
| 488 | 20240614 | 104800 | 30955726050 | 36900 | 36900 | 36950 | 36850 | 545 |
| 489 | 20240614 | 104700 | 30935619050 | 36900 | 36900 | 37000 | 36850 | 1321 |
| 490 | 20240614 | 104600 | 30886884850 | 36900 | 36900 | 36950 | 36850 | 1361 |
| 491 | 20240614 | 104500 | 30836676200 | 36900 | 37050 | 37050 | 36850 | 1503 |
| 492 | 20240614 | 104400 | 30781178300 | 37050 | 37000 | 37050 | 36900 | 4880 |
| 493 | 20240614 | 104300 | 30600893050 | 37000 | 37000 | 37150 | 37000 | 3635 |
| 494 | 20240614 | 104200 | 30466327350 | 37050 | 37050 | 37050 | 37000 | 516 |
| 495 | 20240614 | 104100 | 30447220200 | 37100 | 37000 | 37100 | 37000 | 8269 |
| 496 | 20240614 | 104000 | 30141170500 | 37050 | 37100 | 37100 | 37000 | 1724 |
| 497 | 20240614 | 103900 | 30077291400 | 37100 | 37100 | 37250 | 37100 | 1896 |
| 498 | 20240614 | 103800 | 30006889600 | 37100 | 37100 | 37150 | 37100 | 288 |
| 499 | 20240614 | 103700 | 29996202550 | 37150 | 37150 | 37300 | 37100 | 806 |
| 500 | 20240614 | 103600 | 29966268950 | 37150 | 37200 | 37300 | 37150 | 6026 |
| 501 | 20240614 | 103500 | 29741918600 | 37200 | 37200 | 37250 | 37200 | 1256 |
| 502 | 20240614 | 103400 | 29695184400 | 37250 | 37200 | 37250 | 37150 | 556 |
| 503 | 20240614 | 103300 | 29674497500 | 37150 | 37200 | 37250 | 37100 | 982 |
| 504 | 20240614 | 103200 | 29637980750 | 37200 | 37200 | 37250 | 37100 | 1489 |
| 505 | 20240614 | 103100 | 29582633950 | 37200 | 37050 | 37200 | 37050 | 2321 |
| 506 | 20240614 | 103000 | 29496457100 | 37050 | 37050 | 37100 | 37050 | 1032 |
| 507 | 20240614 | 102900 | 29458212350 | 37050 | 37050 | 37050 | 37000 | 1268 |
| 508 | 20240614 | 102800 | 29411241950 | 37000 | 37000 | 37100 | 37000 | 2136 |
| 509 | 20240614 | 102700 | 29332141200 | 37050 | 37100 | 37200 | 37050 | 7504 |
| 510 | 20240614 | 102600 | 29053873700 | 37100 | 37150 | 37150 | 37100 | 1006 |
| 511 | 20240614 | 102500 | 29016516300 | 37100 | 37200 | 37200 | 37100 | 2100 |
| 512 | 20240614 | 102400 | 28938491450 | 37200 | 37250 | 37250 | 37150 | 1400 |
| 513 | 20240614 | 102300 | 28886441100 | 37250 | 37250 | 37400 | 37150 | 4584 |
| 514 | 20240614 | 102200 | 28715443150 | 37200 | 37250 | 37250 | 37200 | 1674 |
| 515 | 20240614 | 102100 | 28653112550 | 37200 | 37100 | 37250 | 37100 | 5017 |
| 516 | 20240614 | 102000 | 28466711450 | 37150 | 37150 | 37150 | 37100 | 2088 |
| 517 | 20240614 | 101900 | 28389243750 | 37100 | 37150 | 37150 | 37100 | 1753 |
| 518 | 20240614 | 101800 | 28324170100 | 37200 | 37300 | 37300 | 37150 | 2134 |
| 519 | 20240614 | 101700 | 28244793400 | 37300 | 37350 | 37350 | 37200 | 1852 |
| 520 | 20240614 | 101600 | 28175708750 | 37300 | 37150 | 37350 | 37150 | 2847 |
| 521 | 20240614 | 101500 | 28069592000 | 37150 | 37100 | 37200 | 37050 | 1953 |
| 522 | 20240614 | 101400 | 27997074350 | 37100 | 37100 | 37150 | 37050 | 1136 |
| 523 | 20240614 | 101300 | 27954943050 | 37150 | 37100 | 37150 | 37000 | 5560 |
| 524 | 20240614 | 101200 | 27748818250 | 37150 | 37250 | 37250 | 37100 | 3988 |
| 525 | 20240614 | 101100 | 27600541750 | 37250 | 37200 | 37250 | 37200 | 921 |
| 526 | 20240614 | 101000 | 27566250300 | 37200 | 37200 | 37300 | 37150 | 6529 |
| 527 | 20240614 | 100900 | 27323287650 | 37200 | 37200 | 37250 | 37200 | 706 |
| 528 | 20240614 | 100800 | 27296997050 | 37200 | 37200 | 37250 | 37150 | 1019 |
| 529 | 20240614 | 100700 | 27259084400 | 37150 | 37300 | 37350 | 37150 | 4323 |
| 530 | 20240614 | 100600 | 27098116850 | 37300 | 37400 | 37450 | 37300 | 2658 |
| 531 | 20240614 | 100500 | 26998842350 | 37450 | 37500 | 37500 | 37400 | 2112 |
| 532 | 20240614 | 100400 | 26919749550 | 37500 | 37250 | 37600 | 37250 | 13285 |
| 533 | 20240614 | 100300 | 26422224050 | 37200 | 37200 | 37250 | 37100 | 5368 |
| 534 | 20240614 | 100200 | 26222371550 | 37200 | 37200 | 37250 | 37100 | 4561 |
| 535 | 20240614 | 100100 | 26052810950 | 37200 | 36950 | 37200 | 36950 | 6773 |
| 536 | 20240614 | 100000 | 25801500050 | 37000 | 37000 | 37000 | 36900 | 2177 |
| 537 | 20240614 | 095900 | 25721042500 | 37000 | 37000 | 37100 | 36950 | 11412 |
| 538 | 20240614 | 095800 | 25298599450 | 37000 | 36900 | 37000 | 36850 | 5644 |
| 539 | 20240614 | 095700 | 25090141900 | 36850 | 36900 | 36900 | 36850 | 1497 |
| 540 | 20240614 | 095600 | 25034949750 | 36900 | 36950 | 37000 | 36850 | 5062 |
| 541 | 20240614 | 095500 | 24848004900 | 37000 | 36850 | 37000 | 36850 | 4657 |
| 542 | 20240614 | 095400 | 24676142250 | 36850 | 36900 | 37050 | 36800 | 9561 |
| 543 | 20240614 | 095300 | 24322970450 | 36900 | 36550 | 36900 | 36550 | 4573 |
| 544 | 20240614 | 095200 | 24155351000 | 36550 | 36600 | 36600 | 36500 | 1964 |
| 545 | 20240614 | 095100 | 24083556850 | 36550 | 36700 | 36750 | 36500 | 7088 |
| 546 | 20240614 | 095000 | 23824299350 | 36750 | 36500 | 36750 | 36500 | 6361 |
| 547 | 20240614 | 094900 | 23591722550 | 36550 | 36550 | 36550 | 36500 | 7369 |
| 548 | 20240614 | 094800 | 23322605400 | 36500 | 36650 | 36650 | 36500 | 11748 |
| 549 | 20240614 | 094700 | 22893188650 | 36650 | 36700 | 36700 | 36600 | 4288 |
| 550 | 20240614 | 094600 | 22736015600 | 36650 | 36650 | 36700 | 36600 | 5520 |
| 551 | 20240614 | 094500 | 22533793900 | 36700 | 36600 | 36750 | 36600 | 4454 |
| 552 | 20240614 | 094400 | 22370618800 | 36650 | 36750 | 36750 | 36600 | 14654 |
| 553 | 20240614 | 094300 | 21833122800 | 36750 | 36850 | 36850 | 36750 | 6280 |
| 554 | 20240614 | 094200 | 21602053600 | 36850 | 36850 | 36900 | 36800 | 7329 |
| 555 | 20240614 | 094100 | 21332145500 | 36850 | 37000 | 37050 | 36850 | 13063 |
| 556 | 20240614 | 094000 | 20849204350 | 37000 | 37050 | 37100 | 37000 | 12011 |
| 557 | 20240614 | 093900 | 20404239350 | 37050 | 37250 | 37250 | 37050 | 13133 |
| 558 | 20240614 | 093800 | 19916668150 | 37250 | 37150 | 37250 | 37150 | 6382 |
| 559 | 20240614 | 093700 | 19679072700 | 37150 | 37100 | 37250 | 37050 | 3595 |
| 560 | 20240614 | 093600 | 19545618300 | 37100 | 37150 | 37250 | 37050 | 16857 |
| 561 | 20240614 | 093500 | 18919970750 | 37150 | 37350 | 37400 | 37150 | 19067 |
| 562 | 20240614 | 093400 | 18209469300 | 37350 | 37550 | 37550 | 37350 | 10679 |
| 563 | 20240614 | 093300 | 17809889000 | 37450 | 37500 | 37550 | 37400 | 7449 |
| 564 | 20240614 | 093200 | 17530924300 | 37500 | 37600 | 37600 | 37450 | 11224 |
| 565 | 20240614 | 093100 | 17109801550 | 37600 | 37800 | 37800 | 37500 | 14978 |
| 566 | 20240614 | 093000 | 16546116000 | 37850 | 37850 | 37900 | 37750 | 12476 |
| 567 | 20240614 | 092900 | 16074093150 | 37850 | 37900 | 37950 | 37800 | 8310 |
| 568 | 20240614 | 092800 | 15759445450 | 37950 | 38000 | 38000 | 37900 | 3201 |
| 569 | 20240614 | 092700 | 15638046500 | 38000 | 37950 | 38000 | 37950 | 4684 |
| 570 | 20240614 | 092600 | 15460195200 | 37950 | 38000 | 38000 | 37850 | 4401 |
| 571 | 20240614 | 092500 | 15293290800 | 37900 | 37850 | 38000 | 37850 | 5702 |
| 572 | 20240614 | 092400 | 15077203700 | 37900 | 38100 | 38100 | 37850 | 13063 |
| 573 | 20240614 | 092300 | 14581371600 | 38100 | 38150 | 38200 | 38000 | 11572 |
| 574 | 20240614 | 092200 | 14140934200 | 38200 | 38200 | 38250 | 38100 | 7828 |
| 575 | 20240614 | 092100 | 13842116600 | 38200 | 38050 | 38250 | 38000 | 7155 |
| 576 | 20240614 | 092000 | 13569421900 | 38050 | 38100 | 38200 | 38000 | 8316 |
| 577 | 20240614 | 091900 | 13252804850 | 38100 | 38100 | 38100 | 37900 | 13767 |
| 578 | 20240614 | 091800 | 12729247650 | 38100 | 37900 | 38100 | 37850 | 6808 |
| 579 | 20240614 | 091700 | 12470391350 | 37850 | 37900 | 38100 | 37800 | 22558 |
| 580 | 20240614 | 091600 | 11613849450 | 37900 | 37650 | 37950 | 37500 | 10588 |
| 581 | 20240614 | 091500 | 11214601400 | 37650 | 37400 | 37650 | 37350 | 8759 |
| 582 | 20240614 | 091400 | 10886576950 | 37400 | 37550 | 37650 | 37300 | 15428 |
| 583 | 20240614 | 091300 | 10308870600 | 37450 | 37450 | 37550 | 37400 | 12372 |
| 584 | 20240614 | 091200 | 9845097400 | 37400 | 37650 | 37700 | 37400 | 17545 |
| 585 | 20240614 | 091100 | 9186398850 | 37650 | 37650 | 37750 | 37500 | 13625 |
| 586 | 20240614 | 091000 | 8674200400 | 37650 | 37850 | 37900 | 37600 | 13812 |
| 587 | 20240614 | 090900 | 8153657950 | 37900 | 38100 | 38100 | 37750 | 25833 |
| 588 | 20240614 | 090800 | 7174045650 | 38100 | 38050 | 38200 | 38050 | 12693 |
| 589 | 20240614 | 090700 | 6690585800 | 38100 | 38600 | 38650 | 38000 | 25913 |
| 590 | 20240614 | 090600 | 5698813600 | 38550 | 38450 | 38700 | 38400 | 16713 |
| 591 | 20240614 | 090500 | 5053934350 | 38450 | 38400 | 38500 | 38300 | 10470 |
| 592 | 20240614 | 090400 | 4652130800 | 38400 | 38400 | 38450 | 38300 | 16378 |
| 593 | 20240614 | 090300 | 4023431550 | 38400 | 38250 | 38450 | 38050 | 9311 |
| 594 | 20240614 | 090200 | 3667117800 | 38200 | 38350 | 38550 | 38100 | 21479 |
| 595 | 20240614 | 090100 | 2844175400 | 38300 | 37900 | 38800 | 37850 | 25953 |
| 596 | 20240614 | 090000 | 1846784100 | 37900 | 38000 | 38250 | 37750 | 45304 |