32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 184600 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 25189 |
| 3 | 20240621 | 184500 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 4 | 20240621 | 184400 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 5 | 20240621 | 184300 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 6 | 20240621 | 184200 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 7 | 20240621 | 184100 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 8 | 20240621 | 184000 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 9 | 20240621 | 183900 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 10 | 20240621 | 183800 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 11 | 20240621 | 183700 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 12 | 20240621 | 183600 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 13 | 20240621 | 183500 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 14 | 20240621 | 183400 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 15 | 20240621 | 183300 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 16 | 20240621 | 183200 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 17 | 20240621 | 183100 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 18 | 20240621 | 183000 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 19 | 20240621 | 182900 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 20 | 20240621 | 182800 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 21 | 20240621 | 182700 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 22 | 20240621 | 182600 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 23 | 20240621 | 182500 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 24 | 20240621 | 182400 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 25 | 20240621 | 182300 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 26 | 20240621 | 182200 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 27 | 20240621 | 182100 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 28 | 20240621 | 182000 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 29 | 20240621 | 181900 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 30 | 20240621 | 181800 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 31 | 20240621 | 181700 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 32 | 20240621 | 181600 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 25189 |
| 33 | 20240621 | 181500 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 34 | 20240621 | 181400 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 35 | 20240621 | 181300 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 36 | 20240621 | 181200 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 37 | 20240621 | 181100 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 38 | 20240621 | 181000 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 39 | 20240621 | 180900 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 40 | 20240621 | 180800 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 41 | 20240621 | 180700 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 42 | 20240621 | 180600 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 43 | 20240621 | 180500 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 44 | 20240621 | 180400 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 45 | 20240621 | 180300 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 46 | 20240621 | 180200 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 47 | 20240621 | 180100 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 48 | 20240621 | 180000 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 49 | 20240621 | 175900 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 50 | 20240621 | 175800 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 51 | 20240621 | 175700 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 52 | 20240621 | 175600 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 53 | 20240621 | 175500 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 54 | 20240621 | 175400 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 55 | 20240621 | 175300 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 56 | 20240621 | 175200 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 57 | 20240621 | 175100 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 58 | 20240621 | 175000 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 59 | 20240621 | 174900 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 60 | 20240621 | 174800 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 61 | 20240621 | 174700 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 62 | 20240621 | 174600 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 25189 |
| 63 | 20240621 | 174500 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 64 | 20240621 | 174400 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 65 | 20240621 | 174300 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 66 | 20240621 | 174200 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 67 | 20240621 | 174100 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 68 | 20240621 | 174000 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 69 | 20240621 | 173900 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 70 | 20240621 | 173800 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 71 | 20240621 | 173700 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 72 | 20240621 | 173600 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 73 | 20240621 | 173500 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 74 | 20240621 | 173400 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 75 | 20240621 | 173300 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 76 | 20240621 | 173200 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 77 | 20240621 | 173100 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 78 | 20240621 | 173000 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 79 | 20240621 | 172900 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 80 | 20240621 | 172800 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 81 | 20240621 | 172700 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 82 | 20240621 | 172600 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 83 | 20240621 | 172500 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 84 | 20240621 | 172400 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 85 | 20240621 | 172300 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 86 | 20240621 | 172200 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 87 | 20240621 | 172100 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 88 | 20240621 | 172000 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 89 | 20240621 | 171900 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 90 | 20240621 | 171800 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 91 | 20240621 | 171700 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 92 | 20240621 | 171600 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 25189 |
| 93 | 20240621 | 171500 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 94 | 20240621 | 171400 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 95 | 20240621 | 171300 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 96 | 20240621 | 171200 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 97 | 20240621 | 171100 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 98 | 20240621 | 171000 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 99 | 20240621 | 170900 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 100 | 20240621 | 170800 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 101 | 20240621 | 170700 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 102 | 20240621 | 170600 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 103 | 20240621 | 170500 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 104 | 20240621 | 170400 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 105 | 20240621 | 170300 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 106 | 20240621 | 170200 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 107 | 20240621 | 170100 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 108 | 20240621 | 170000 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 109 | 20240621 | 165900 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 110 | 20240621 | 165800 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 111 | 20240621 | 165700 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 112 | 20240621 | 165600 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 113 | 20240621 | 165500 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 114 | 20240621 | 165400 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 115 | 20240621 | 165300 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 116 | 20240621 | 165200 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 117 | 20240621 | 165100 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 118 | 20240621 | 165000 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 119 | 20240621 | 164900 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 120 | 20240621 | 164800 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 121 | 20240621 | 164700 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 122 | 20240621 | 164600 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 25189 |
| 123 | 20240621 | 164500 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 124 | 20240621 | 164400 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 125 | 20240621 | 164300 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 126 | 20240621 | 164200 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 127 | 20240621 | 164100 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 128 | 20240621 | 164000 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 129 | 20240621 | 163900 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 130 | 20240621 | 163800 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 131 | 20240621 | 163700 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 132 | 20240621 | 163600 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 133 | 20240621 | 163500 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 134 | 20240621 | 163400 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 135 | 20240621 | 163300 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 136 | 20240621 | 163200 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 137 | 20240621 | 163100 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 138 | 20240621 | 163000 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 139 | 20240621 | 162900 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 140 | 20240621 | 162800 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 141 | 20240621 | 162700 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 142 | 20240621 | 162600 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 143 | 20240621 | 162500 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 144 | 20240621 | 162400 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 145 | 20240621 | 162300 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 146 | 20240621 | 162200 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 147 | 20240621 | 162100 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 148 | 20240621 | 162000 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 149 | 20240621 | 161900 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 150 | 20240621 | 161800 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 151 | 20240621 | 161700 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 152 | 20240621 | 161600 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 25189 |
| 153 | 20240621 | 161500 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 154 | 20240621 | 161400 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 155 | 20240621 | 161300 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 156 | 20240621 | 161200 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 157 | 20240621 | 161100 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 158 | 20240621 | 161000 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 159 | 20240621 | 160900 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 160 | 20240621 | 160800 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 161 | 20240621 | 160700 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 162 | 20240621 | 160600 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 163 | 20240621 | 160500 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 164 | 20240621 | 160400 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 165 | 20240621 | 160300 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 166 | 20240621 | 160200 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 167 | 20240621 | 160100 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 168 | 20240621 | 160000 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 169 | 20240621 | 155900 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 170 | 20240621 | 155800 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 171 | 20240621 | 155700 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 172 | 20240621 | 155600 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 173 | 20240621 | 155500 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 174 | 20240621 | 155400 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 175 | 20240621 | 155300 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 176 | 20240621 | 155200 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 177 | 20240621 | 155100 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 178 | 20240621 | 155000 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 179 | 20240621 | 154900 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 180 | 20240621 | 154800 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 181 | 20240621 | 154700 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 182 | 20240621 | 154600 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 25189 |
| 183 | 20240621 | 154500 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 184 | 20240621 | 154400 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 185 | 20240621 | 154300 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 186 | 20240621 | 154200 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 187 | 20240621 | 154100 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 188 | 20240621 | 154000 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 189 | 20240621 | 153900 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 190 | 20240621 | 153800 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 191 | 20240621 | 153700 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 192 | 20240621 | 153600 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 193 | 20240621 | 153500 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 194 | 20240621 | 153400 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 195 | 20240621 | 153300 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 196 | 20240621 | 153200 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 197 | 20240621 | 153100 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 198 | 20240621 | 153000 | 12390363550 | 42400 | 42400 | 42400 | 42400 | 25189 |
| 199 | 20240621 | 152900 | 11322349950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 200 | 20240621 | 152800 | 11322349950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 201 | 20240621 | 152700 | 11322349950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 202 | 20240621 | 152600 | 11322349950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 203 | 20240621 | 152500 | 11322349950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 204 | 20240621 | 152400 | 11322349950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 205 | 20240621 | 152300 | 11322349950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 206 | 20240621 | 152200 | 11322349950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 207 | 20240621 | 152100 | 11322349950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 208 | 20240621 | 152000 | 11322349950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 209 | 20240621 | 151900 | 11322349950 | 42550 | 42500 | 42550 | 42500 | 509 |
| 210 | 20240621 | 151800 | 11300704400 | 42500 | 42450 | 42550 | 42450 | 244 |
| 211 | 20240621 | 151700 | 11290337350 | 42450 | 42500 | 42500 | 42450 | 1077 |
| 212 | 20240621 | 151600 | 11244613050 | 42450 | 42550 | 42550 | 42450 | 1738 |
| 213 | 20240621 | 151500 | 11170743400 | 42500 | 42500 | 42550 | 42500 | 707 |
| 214 | 20240621 | 151400 | 11140684400 | 42500 | 42550 | 42550 | 42500 | 691 |
| 215 | 20240621 | 151300 | 11111298600 | 42550 | 42500 | 42550 | 42500 | 2306 |
| 216 | 20240621 | 151200 | 11013285700 | 42500 | 42500 | 42550 | 42500 | 288 |
| 217 | 20240621 | 151100 | 11001044650 | 42500 | 42500 | 42550 | 42500 | 1203 |
| 218 | 20240621 | 151000 | 10949909200 | 42500 | 42550 | 42550 | 42500 | 225 |
| 219 | 20240621 | 150900 | 10940344900 | 42500 | 42500 | 42550 | 42500 | 996 |
| 220 | 20240621 | 150800 | 10898009600 | 42550 | 42600 | 42600 | 42500 | 844 |
| 221 | 20240621 | 150700 | 10862086700 | 42550 | 42550 | 42600 | 42550 | 113 |
| 222 | 20240621 | 150600 | 10857278350 | 42550 | 42600 | 42600 | 42550 | 301 |
| 223 | 20240621 | 150500 | 10844463250 | 42550 | 42600 | 42600 | 42550 | 899 |
| 224 | 20240621 | 150400 | 10806207300 | 42550 | 42550 | 42600 | 42550 | 465 |
| 225 | 20240621 | 150300 | 10786415500 | 42550 | 42600 | 42600 | 42550 | 195 |
| 226 | 20240621 | 150200 | 10778115950 | 42550 | 42550 | 42600 | 42550 | 534 |
| 227 | 20240621 | 150100 | 10755382050 | 42550 | 42550 | 42550 | 42500 | 711 |
| 228 | 20240621 | 150000 | 10725137900 | 42500 | 42550 | 42600 | 42500 | 1708 |
| 229 | 20240621 | 145900 | 10652463750 | 42600 | 42600 | 42600 | 42550 | 412 |
| 230 | 20240621 | 145800 | 10634923050 | 42550 | 42550 | 42600 | 42550 | 246 |
| 231 | 20240621 | 145700 | 10624451050 | 42550 | 42550 | 42600 | 42550 | 205 |
| 232 | 20240621 | 145600 | 10615723950 | 42600 | 42600 | 42600 | 42550 | 314 |
| 233 | 20240621 | 145500 | 10602358550 | 42550 | 42550 | 42600 | 42550 | 265 |
| 234 | 20240621 | 145400 | 10591075100 | 42550 | 42550 | 42600 | 42550 | 332 |
| 235 | 20240621 | 145300 | 10576940450 | 42600 | 42600 | 42600 | 42550 | 252 |
| 236 | 20240621 | 145200 | 10566214050 | 42550 | 42550 | 42600 | 42500 | 447 |
| 237 | 20240621 | 145100 | 10547198600 | 42550 | 42600 | 42600 | 42550 | 531 |
| 238 | 20240621 | 145000 | 10524599900 | 42550 | 42500 | 42600 | 42500 | 296 |
| 239 | 20240621 | 144900 | 10512010000 | 42550 | 42550 | 42600 | 42500 | 194 |
| 240 | 20240621 | 144800 | 10503754700 | 42550 | 42550 | 42600 | 42500 | 368 |
| 241 | 20240621 | 144700 | 10488097450 | 42550 | 42550 | 42600 | 42500 | 491 |
| 242 | 20240621 | 144600 | 10467197100 | 42550 | 42550 | 42600 | 42550 | 409 |
| 243 | 20240621 | 144500 | 10449789950 | 42600 | 42550 | 42600 | 42550 | 213 |
| 244 | 20240621 | 144400 | 10440722450 | 42600 | 42550 | 42600 | 42500 | 160 |
| 245 | 20240621 | 144300 | 10433913100 | 42550 | 42550 | 42600 | 42550 | 527 |
| 246 | 20240621 | 144200 | 10411485250 | 42550 | 42650 | 42650 | 42550 | 676 |
| 247 | 20240621 | 144100 | 10382682750 | 42600 | 42650 | 42650 | 42600 | 620 |
| 248 | 20240621 | 144000 | 10356267600 | 42600 | 42600 | 42650 | 42600 | 222 |
| 249 | 20240621 | 143900 | 10346805700 | 42550 | 42550 | 42600 | 42550 | 491 |
| 250 | 20240621 | 143800 | 10325894800 | 42550 | 42550 | 42600 | 42550 | 800 |
| 251 | 20240621 | 143700 | 10291826450 | 42550 | 42600 | 42600 | 42550 | 280 |
| 252 | 20240621 | 143600 | 10279904300 | 42600 | 42600 | 42600 | 42550 | 309 |
| 253 | 20240621 | 143500 | 10266749850 | 42550 | 42550 | 42600 | 42550 | 302 |
| 254 | 20240621 | 143400 | 10253890000 | 42600 | 42550 | 42600 | 42550 | 218 |
| 255 | 20240621 | 143300 | 10244610500 | 42600 | 42600 | 42600 | 42550 | 205 |
| 256 | 20240621 | 143200 | 10235883650 | 42600 | 42550 | 42600 | 42550 | 257 |
| 257 | 20240621 | 143100 | 10224945950 | 42550 | 42600 | 42600 | 42550 | 572 |
| 258 | 20240621 | 143000 | 10200603850 | 42550 | 42550 | 42600 | 42550 | 415 |
| 259 | 20240621 | 142900 | 10182936100 | 42550 | 42600 | 42600 | 42550 | 236 |
| 260 | 20240621 | 142800 | 10172889100 | 42550 | 42600 | 42600 | 42550 | 416 |
| 261 | 20240621 | 142700 | 10155181350 | 42600 | 42500 | 42600 | 42500 | 375 |
| 262 | 20240621 | 142600 | 10139221650 | 42550 | 42550 | 42600 | 42500 | 331 |
| 263 | 20240621 | 142500 | 10125135400 | 42550 | 42550 | 42600 | 42550 | 636 |
| 264 | 20240621 | 142400 | 10098057850 | 42550 | 42550 | 42600 | 42500 | 418 |
| 265 | 20240621 | 142300 | 10080264550 | 42550 | 42600 | 42600 | 42500 | 209 |
| 266 | 20240621 | 142200 | 10071367950 | 42550 | 42550 | 42600 | 42500 | 2115 |
| 267 | 20240621 | 142100 | 9981373650 | 42600 | 42650 | 42650 | 42550 | 616 |
| 268 | 20240621 | 142000 | 9955126050 | 42650 | 42700 | 42700 | 42600 | 840 |
| 269 | 20240621 | 141900 | 9919335450 | 42650 | 42650 | 42700 | 42600 | 444 |
| 270 | 20240621 | 141800 | 9900404400 | 42650 | 42600 | 42650 | 42600 | 530 |
| 271 | 20240621 | 141700 | 9877811800 | 42650 | 42600 | 42650 | 42600 | 255 |
| 272 | 20240621 | 141600 | 9866943550 | 42600 | 42650 | 42650 | 42600 | 426 |
| 273 | 20240621 | 141500 | 9848780050 | 42600 | 42750 | 42750 | 42600 | 1207 |
| 274 | 20240621 | 141400 | 9797268200 | 42700 | 42750 | 42750 | 42700 | 258 |
| 275 | 20240621 | 141300 | 9786245650 | 42700 | 42700 | 42700 | 42650 | 718 |
| 276 | 20240621 | 141200 | 9755592950 | 42700 | 42650 | 42700 | 42600 | 938 |
| 277 | 20240621 | 141100 | 9715586750 | 42650 | 42650 | 42700 | 42600 | 396 |
| 278 | 20240621 | 141000 | 9698702300 | 42700 | 42650 | 42700 | 42650 | 1990 |
| 279 | 20240621 | 140900 | 9613819700 | 42650 | 42650 | 42650 | 42600 | 1131 |
| 280 | 20240621 | 140800 | 9565589100 | 42600 | 42650 | 42650 | 42600 | 315 |
| 281 | 20240621 | 140700 | 9552160300 | 42650 | 42700 | 42700 | 42650 | 627 |
| 282 | 20240621 | 140600 | 9525399450 | 42700 | 42650 | 42700 | 42650 | 822 |
| 283 | 20240621 | 140500 | 9490305850 | 42700 | 42650 | 42700 | 42600 | 334 |
| 284 | 20240621 | 140400 | 9476067850 | 42650 | 42650 | 42650 | 42500 | 2361 |
| 285 | 20240621 | 140300 | 9375614450 | 42600 | 42650 | 42650 | 42600 | 304 |
| 286 | 20240621 | 140200 | 9362654550 | 42600 | 42600 | 42650 | 42600 | 220 |
| 287 | 20240621 | 140100 | 9353278850 | 42650 | 42650 | 42650 | 42600 | 351 |
| 288 | 20240621 | 140000 | 9338310800 | 42700 | 42650 | 42700 | 42600 | 374 |
| 289 | 20240621 | 135900 | 9322351550 | 42650 | 42650 | 42700 | 42600 | 488 |
| 290 | 20240621 | 135800 | 9301534000 | 42650 | 42600 | 42650 | 42600 | 274 |
| 291 | 20240621 | 135700 | 9289852950 | 42600 | 42550 | 42650 | 42550 | 584 |
| 292 | 20240621 | 135600 | 9264965850 | 42600 | 42550 | 42600 | 42550 | 300 |
| 293 | 20240621 | 135500 | 9252191450 | 42600 | 42600 | 42650 | 42600 | 362 |
| 294 | 20240621 | 135400 | 9236761750 | 42600 | 42650 | 42650 | 42600 | 1033 |
| 295 | 20240621 | 135300 | 9192748850 | 42650 | 42600 | 42700 | 42600 | 599 |
| 296 | 20240621 | 135200 | 9167208550 | 42650 | 42600 | 42650 | 42600 | 306 |
| 297 | 20240621 | 135100 | 9154163750 | 42650 | 42700 | 42700 | 42600 | 314 |
| 298 | 20240621 | 135000 | 9140776750 | 42650 | 42700 | 42700 | 42600 | 403 |
| 299 | 20240621 | 134900 | 9123578900 | 42700 | 42700 | 42700 | 42600 | 1655 |
| 300 | 20240621 | 134800 | 9053003700 | 42700 | 42700 | 42750 | 42650 | 575 |
| 301 | 20240621 | 134700 | 9028452800 | 42750 | 42750 | 42750 | 42700 | 915 |
| 302 | 20240621 | 134600 | 8989341200 | 42750 | 42750 | 42750 | 42700 | 587 |
| 303 | 20240621 | 134500 | 8964265000 | 42700 | 42750 | 42750 | 42700 | 159 |
| 304 | 20240621 | 134400 | 8957468250 | 42750 | 42750 | 42750 | 42700 | 210 |
| 305 | 20240621 | 134300 | 8948492300 | 42750 | 42700 | 42750 | 42700 | 260 |
| 306 | 20240621 | 134200 | 8937377900 | 42700 | 42700 | 42750 | 42700 | 393 |
| 307 | 20240621 | 134100 | 8920587950 | 42700 | 42700 | 42750 | 42700 | 130 |
| 308 | 20240621 | 134000 | 8915031200 | 42750 | 42750 | 42800 | 42750 | 384 |
| 309 | 20240621 | 133900 | 8898611100 | 42750 | 42750 | 42750 | 42700 | 293 |
| 310 | 20240621 | 133800 | 8886085500 | 42750 | 42750 | 42800 | 42700 | 1299 |
| 311 | 20240621 | 133700 | 8830556300 | 42700 | 42750 | 42750 | 42700 | 884 |
| 312 | 20240621 | 133600 | 8792793500 | 42750 | 42700 | 42750 | 42700 | 185 |
| 313 | 20240621 | 133500 | 8784885100 | 42700 | 42750 | 42750 | 42700 | 951 |
| 314 | 20240621 | 133400 | 8744255500 | 42750 | 42750 | 42750 | 42700 | 86 |
| 315 | 20240621 | 133300 | 8740580150 | 42700 | 42750 | 42750 | 42700 | 137 |
| 316 | 20240621 | 133200 | 8734724100 | 42700 | 42750 | 42750 | 42700 | 34 |
| 317 | 20240621 | 133100 | 8733271150 | 42700 | 42700 | 42750 | 42700 | 1004 |
| 318 | 20240621 | 133000 | 8690350550 | 42700 | 42750 | 42750 | 42700 | 428 |
| 319 | 20240621 | 132900 | 8672070550 | 42700 | 42750 | 42750 | 42700 | 208 |
| 320 | 20240621 | 132800 | 8663188500 | 42750 | 42650 | 42750 | 42650 | 111 |
| 321 | 20240621 | 132700 | 8658448500 | 42650 | 42750 | 42750 | 42650 | 766 |
| 322 | 20240621 | 132600 | 8625759850 | 42750 | 42700 | 42750 | 42700 | 16 |
| 323 | 20240621 | 132500 | 8625075900 | 42750 | 42750 | 42750 | 42700 | 144 |
| 324 | 20240621 | 132400 | 8618920500 | 42750 | 42700 | 42750 | 42650 | 49 |
| 325 | 20240621 | 132300 | 8616828000 | 42650 | 42700 | 42750 | 42650 | 624 |
| 326 | 20240621 | 132200 | 8590192250 | 42700 | 42650 | 42700 | 42650 | 15 |
| 327 | 20240621 | 132100 | 8589552000 | 42700 | 42650 | 42700 | 42650 | 417 |
| 328 | 20240621 | 132000 | 8571760500 | 42700 | 42700 | 42700 | 42650 | 873 |
| 329 | 20240621 | 131900 | 8534483700 | 42700 | 42750 | 42800 | 42700 | 291 |
| 330 | 20240621 | 131800 | 8522045050 | 42800 | 42750 | 42800 | 42750 | 112 |
| 331 | 20240621 | 131700 | 8517256500 | 42750 | 42700 | 42750 | 42700 | 354 |
| 332 | 20240621 | 131600 | 8502127450 | 42700 | 42750 | 42750 | 42700 | 156 |
| 333 | 20240621 | 131500 | 8495459850 | 42700 | 42800 | 42800 | 42700 | 484 |
| 334 | 20240621 | 131400 | 8474766750 | 42750 | 42700 | 42750 | 42700 | 226 |
| 335 | 20240621 | 131300 | 8465105850 | 42750 | 42800 | 42850 | 42700 | 866 |
| 336 | 20240621 | 131200 | 8428069050 | 42800 | 42900 | 42900 | 42800 | 205 |
| 337 | 20240621 | 131100 | 8419284950 | 42850 | 42900 | 42900 | 42850 | 610 |
| 338 | 20240621 | 131000 | 8393143650 | 42900 | 42800 | 42900 | 42800 | 549 |
| 339 | 20240621 | 130900 | 8369619650 | 42800 | 42850 | 42850 | 42800 | 423 |
| 340 | 20240621 | 130800 | 8351502100 | 42850 | 42800 | 42850 | 42750 | 141 |
| 341 | 20240621 | 130700 | 8345467350 | 42800 | 42850 | 42850 | 42750 | 265 |
| 342 | 20240621 | 130600 | 8334125150 | 42800 | 42850 | 42850 | 42800 | 348 |
| 343 | 20240621 | 130500 | 8319213600 | 42800 | 42850 | 42850 | 42800 | 26 |
| 344 | 20240621 | 130400 | 8318100250 | 42800 | 42800 | 42800 | 42750 | 151 |
| 345 | 20240621 | 130300 | 8311637500 | 42800 | 42800 | 42800 | 42750 | 696 |
| 346 | 20240621 | 130200 | 8281849050 | 42800 | 42800 | 42800 | 42750 | 179 |
| 347 | 20240621 | 130100 | 8274188350 | 42750 | 42750 | 42800 | 42750 | 46 |
| 348 | 20240621 | 130000 | 8272220750 | 42750 | 42750 | 42750 | 42700 | 810 |
| 349 | 20240621 | 125900 | 8237593950 | 42700 | 42750 | 42750 | 42700 | 41 |
| 350 | 20240621 | 125800 | 8235841550 | 42750 | 42750 | 42800 | 42750 | 580 |
| 351 | 20240621 | 125700 | 8211043750 | 42800 | 42800 | 42800 | 42750 | 38 |
| 352 | 20240621 | 125600 | 8209417500 | 42750 | 42750 | 42750 | 42700 | 566 |
| 353 | 20240621 | 125500 | 8185221150 | 42750 | 42800 | 42850 | 42750 | 2549 |
| 354 | 20240621 | 125400 | 8076200600 | 42850 | 42800 | 42850 | 42800 | 103 |
| 355 | 20240621 | 125300 | 8071789650 | 42800 | 42800 | 42850 | 42750 | 155 |
| 356 | 20240621 | 125200 | 8065154650 | 42800 | 42900 | 42950 | 42800 | 3704 |
| 357 | 20240621 | 125100 | 7906553950 | 42900 | 42850 | 42900 | 42850 | 1350 |
| 358 | 20240621 | 125000 | 7848639500 | 42850 | 42850 | 42900 | 42850 | 181 |
| 359 | 20240621 | 124900 | 7840878850 | 42850 | 42850 | 42900 | 42800 | 479 |
| 360 | 20240621 | 124800 | 7820353650 | 42850 | 42850 | 42900 | 42800 | 1136 |
| 361 | 20240621 | 124700 | 7771676050 | 42850 | 42850 | 42850 | 42800 | 277 |
| 362 | 20240621 | 124600 | 7759811850 | 42800 | 42850 | 42850 | 42800 | 387 |
| 363 | 20240621 | 124500 | 7743234050 | 42800 | 42850 | 42900 | 42800 | 642 |
| 364 | 20240621 | 124400 | 7715736800 | 42800 | 42850 | 42900 | 42800 | 229 |
| 365 | 20240621 | 124300 | 7705922850 | 42850 | 42950 | 42950 | 42850 | 2362 |
| 366 | 20240621 | 124200 | 7604677250 | 42900 | 42900 | 42950 | 42900 | 18 |
| 367 | 20240621 | 124100 | 7603904350 | 42900 | 42900 | 42950 | 42900 | 1059 |
| 368 | 20240621 | 124000 | 7558464150 | 42900 | 42900 | 42900 | 42850 | 1948 |
| 369 | 20240621 | 123900 | 7474911300 | 42900 | 42850 | 42900 | 42850 | 298 |
| 370 | 20240621 | 123800 | 7462128850 | 42850 | 42800 | 42850 | 42750 | 5085 |
| 371 | 20240621 | 123700 | 7244417850 | 42800 | 42750 | 42800 | 42750 | 86 |
| 372 | 20240621 | 123600 | 7240739700 | 42800 | 42800 | 42800 | 42750 | 47 |
| 373 | 20240621 | 123500 | 7238728400 | 42800 | 42800 | 42800 | 42750 | 711 |
| 374 | 20240621 | 123400 | 7208326850 | 42800 | 42750 | 42800 | 42750 | 44 |
| 375 | 20240621 | 123300 | 7206444400 | 42750 | 42700 | 42750 | 42700 | 569 |
| 376 | 20240621 | 123200 | 7182120550 | 42700 | 42750 | 42750 | 42700 | 113 |
| 377 | 20240621 | 123100 | 7177290050 | 42700 | 42700 | 42750 | 42700 | 31 |
| 378 | 20240621 | 123000 | 7175965300 | 42750 | 42700 | 42750 | 42700 | 264 |
| 379 | 20240621 | 122900 | 7164691450 | 42700 | 42700 | 42750 | 42700 | 520 |
| 380 | 20240621 | 122800 | 7142482300 | 42750 | 42750 | 42750 | 42750 | 35 |
| 381 | 20240621 | 122700 | 7140986050 | 42700 | 42700 | 42750 | 42700 | 54 |
| 382 | 20240621 | 122600 | 7138679650 | 42750 | 42700 | 42750 | 42700 | 843 |
| 383 | 20240621 | 122500 | 7102644250 | 42750 | 42750 | 42750 | 42700 | 194 |
| 384 | 20240621 | 122400 | 7094353550 | 42700 | 42700 | 42750 | 42700 | 344 |
| 385 | 20240621 | 122300 | 7079664700 | 42700 | 42700 | 42750 | 42700 | 148 |
| 386 | 20240621 | 122200 | 7073340050 | 42700 | 42700 | 42800 | 42700 | 1049 |
| 387 | 20240621 | 122100 | 7028494400 | 42750 | 42750 | 42800 | 42700 | 72 |
| 388 | 20240621 | 122000 | 7025416050 | 42800 | 42750 | 42800 | 42700 | 120 |
| 389 | 20240621 | 121900 | 7020285850 | 42700 | 42750 | 42800 | 42700 | 1610 |
| 390 | 20240621 | 121800 | 6951461800 | 42750 | 42700 | 42750 | 42700 | 935 |
| 391 | 20240621 | 121700 | 6911506650 | 42750 | 42700 | 42750 | 42700 | 1214 |
| 392 | 20240621 | 121600 | 6859613350 | 42700 | 42700 | 42750 | 42700 | 183 |
| 393 | 20240621 | 121500 | 6851797900 | 42700 | 42750 | 42750 | 42700 | 948 |
| 394 | 20240621 | 121400 | 6811275500 | 42700 | 42700 | 42750 | 42700 | 455 |
| 395 | 20240621 | 121300 | 6791824800 | 42700 | 42750 | 42750 | 42700 | 315 |
| 396 | 20240621 | 121200 | 6778373750 | 42750 | 42750 | 42750 | 42700 | 437 |
| 397 | 20240621 | 121100 | 6759706000 | 42750 | 42750 | 42800 | 42700 | 251 |
| 398 | 20240621 | 121000 | 6748974600 | 42750 | 42800 | 42850 | 42750 | 418 |
| 399 | 20240621 | 120900 | 6731099600 | 42850 | 42800 | 42850 | 42800 | 607 |
| 400 | 20240621 | 120800 | 6705089800 | 42800 | 42800 | 42850 | 42800 | 1416 |
| 401 | 20240621 | 120700 | 6644480050 | 42800 | 42800 | 42800 | 42800 | 468 |
| 402 | 20240621 | 120600 | 6624449650 | 42850 | 42800 | 42850 | 42750 | 552 |
| 403 | 20240621 | 120500 | 6600804100 | 42800 | 42650 | 42850 | 42650 | 1648 |
| 404 | 20240621 | 120400 | 6530305400 | 42700 | 42650 | 42700 | 42650 | 238 |
| 405 | 20240621 | 120300 | 6520143150 | 42650 | 42700 | 42700 | 42650 | 520 |
| 406 | 20240621 | 120200 | 6497939500 | 42700 | 42700 | 42700 | 42650 | 591 |
| 407 | 20240621 | 120100 | 6472704100 | 42700 | 42700 | 42700 | 42650 | 1072 |
| 408 | 20240621 | 120000 | 6426930850 | 42650 | 42700 | 42700 | 42650 | 77 |
| 409 | 20240621 | 115900 | 6423644350 | 42650 | 42700 | 42700 | 42650 | 190 |
| 410 | 20240621 | 115800 | 6415536550 | 42650 | 42650 | 42700 | 42650 | 44 |
| 411 | 20240621 | 115700 | 6413658400 | 42650 | 42600 | 42650 | 42550 | 1279 |
| 412 | 20240621 | 115600 | 6359125450 | 42600 | 42600 | 42600 | 42550 | 550 |
| 413 | 20240621 | 115500 | 6335695600 | 42650 | 42600 | 42650 | 42600 | 76 |
| 414 | 20240621 | 115400 | 6332454300 | 42600 | 42700 | 42700 | 42600 | 523 |
| 415 | 20240621 | 115300 | 6310148950 | 42650 | 42650 | 42650 | 42600 | 320 |
| 416 | 20240621 | 115200 | 6296501050 | 42600 | 42600 | 42650 | 42600 | 37 |
| 417 | 20240621 | 115100 | 6294923400 | 42600 | 42700 | 42700 | 42600 | 632 |
| 418 | 20240621 | 115000 | 6267961250 | 42750 | 42750 | 42750 | 42700 | 302 |
| 419 | 20240621 | 114900 | 6255050950 | 42750 | 42650 | 42750 | 42600 | 1644 |
| 420 | 20240621 | 114800 | 6184882850 | 42650 | 42650 | 42650 | 42600 | 161 |
| 421 | 20240621 | 114700 | 6178020500 | 42650 | 42600 | 42650 | 42600 | 722 |
| 422 | 20240621 | 114600 | 6147258600 | 42600 | 42600 | 42650 | 42600 | 571 |
| 423 | 20240621 | 114500 | 6122933800 | 42650 | 42600 | 42650 | 42600 | 86 |
| 424 | 20240621 | 114400 | 6119266000 | 42650 | 42650 | 42650 | 42600 | 142 |
| 425 | 20240621 | 114300 | 6113212450 | 42650 | 42650 | 42700 | 42650 | 103 |
| 426 | 20240621 | 114200 | 6108819350 | 42600 | 42650 | 42650 | 42600 | 2644 |
| 427 | 20240621 | 114100 | 5996154800 | 42650 | 42600 | 42650 | 42550 | 1000 |
| 428 | 20240621 | 114000 | 5953517600 | 42550 | 42650 | 42650 | 42550 | 1346 |
| 429 | 20240621 | 113900 | 5896177800 | 42650 | 42700 | 42700 | 42600 | 1435 |
| 430 | 20240621 | 113800 | 5834972100 | 42700 | 42750 | 42750 | 42700 | 62 |
| 431 | 20240621 | 113700 | 5832322400 | 42700 | 42750 | 42750 | 42700 | 1314 |
| 432 | 20240621 | 113600 | 5776176050 | 42750 | 42700 | 42750 | 42700 | 192 |
| 433 | 20240621 | 113500 | 5767971250 | 42700 | 42700 | 42750 | 42700 | 1281 |
| 434 | 20240621 | 113400 | 5713271050 | 42650 | 42750 | 42750 | 42650 | 486 |
| 435 | 20240621 | 113300 | 5692500000 | 42700 | 42700 | 42700 | 42650 | 786 |
| 436 | 20240621 | 113200 | 5658940800 | 42700 | 42650 | 42700 | 42600 | 438 |
| 437 | 20240621 | 113100 | 5640259450 | 42600 | 42650 | 42650 | 42600 | 159 |
| 438 | 20240621 | 113000 | 5633480900 | 42600 | 42650 | 42700 | 42600 | 699 |
| 439 | 20240621 | 112900 | 5603668600 | 42650 | 42700 | 42700 | 42650 | 282 |
| 440 | 20240621 | 112800 | 5591634450 | 42650 | 42600 | 42700 | 42600 | 537 |
| 441 | 20240621 | 112700 | 5568727800 | 42600 | 42600 | 42600 | 42600 | 18 |
| 442 | 20240621 | 112600 | 5567961000 | 42600 | 42600 | 42650 | 42550 | 519 |
| 443 | 20240621 | 112500 | 5545851450 | 42550 | 42550 | 42600 | 42550 | 223 |
| 444 | 20240621 | 112400 | 5536359500 | 42500 | 42550 | 42550 | 42500 | 15 |
| 445 | 20240621 | 112300 | 5535721600 | 42550 | 42500 | 42550 | 42500 | 79 |
| 446 | 20240621 | 112200 | 5532363350 | 42550 | 42450 | 42550 | 42450 | 191 |
| 447 | 20240621 | 112100 | 5524250750 | 42450 | 42400 | 42550 | 42400 | 2158 |
| 448 | 20240621 | 112000 | 5432627150 | 42400 | 42600 | 42600 | 42400 | 911 |
| 449 | 20240621 | 111900 | 5393953500 | 42500 | 42500 | 42600 | 42500 | 253 |
| 450 | 20240621 | 111800 | 5383194650 | 42550 | 42450 | 42600 | 42450 | 95 |
| 451 | 20240621 | 111700 | 5379156750 | 42500 | 42500 | 42500 | 42450 | 16 |
| 452 | 20240621 | 111600 | 5378476800 | 42450 | 42550 | 42600 | 42450 | 540 |
| 453 | 20240621 | 111500 | 5355526800 | 42500 | 42600 | 42600 | 42500 | 874 |
| 454 | 20240621 | 111400 | 5318335400 | 42650 | 42650 | 42650 | 42600 | 40 |
| 455 | 20240621 | 111300 | 5316629800 | 42600 | 42550 | 42600 | 42550 | 95 |
| 456 | 20240621 | 111200 | 5312584000 | 42500 | 42550 | 42600 | 42500 | 1365 |
| 457 | 20240621 | 111100 | 5254494200 | 42600 | 42600 | 42600 | 42550 | 711 |
| 458 | 20240621 | 111000 | 5224237700 | 42550 | 42600 | 42650 | 42550 | 340 |
| 459 | 20240621 | 110900 | 5209748150 | 42650 | 42650 | 42650 | 42550 | 1023 |
| 460 | 20240621 | 110800 | 5166210900 | 42650 | 42650 | 42700 | 42650 | 711 |
| 461 | 20240621 | 110700 | 5135855950 | 42700 | 42700 | 42750 | 42700 | 536 |
| 462 | 20240621 | 110600 | 5112967800 | 42600 | 42700 | 42750 | 42600 | 629 |
| 463 | 20240621 | 110500 | 5086086950 | 42700 | 42800 | 42800 | 42700 | 207 |
| 464 | 20240621 | 110400 | 5077236350 | 42800 | 42650 | 42800 | 42600 | 5973 |
| 465 | 20240621 | 110300 | 4822416900 | 42650 | 42600 | 42650 | 42500 | 1978 |
| 466 | 20240621 | 110200 | 4738095550 | 42600 | 42600 | 42650 | 42550 | 740 |
| 467 | 20240621 | 110100 | 4706562250 | 42550 | 42550 | 42600 | 42500 | 310 |
| 468 | 20240621 | 110000 | 4693368600 | 42550 | 42600 | 42600 | 42550 | 356 |
| 469 | 20240621 | 105900 | 4678218550 | 42550 | 42500 | 42600 | 42450 | 1289 |
| 470 | 20240621 | 105800 | 4623486100 | 42500 | 42500 | 42550 | 42450 | 724 |
| 471 | 20240621 | 105700 | 4592716250 | 42550 | 42650 | 42700 | 42550 | 254 |
| 472 | 20240621 | 105600 | 4581892450 | 42650 | 42500 | 42650 | 42500 | 645 |
| 473 | 20240621 | 105500 | 4554475550 | 42450 | 42550 | 42550 | 42450 | 1731 |
| 474 | 20240621 | 105400 | 4480907900 | 42550 | 42650 | 42700 | 42550 | 454 |
| 475 | 20240621 | 105300 | 4461575200 | 42650 | 42700 | 42700 | 42600 | 40 |
| 476 | 20240621 | 105200 | 4459868350 | 42600 | 42600 | 42650 | 42600 | 180 |
| 477 | 20240621 | 105100 | 4452196450 | 42600 | 42650 | 42700 | 42600 | 514 |
| 478 | 20240621 | 105000 | 4430289350 | 42650 | 42600 | 42650 | 42600 | 145 |
| 479 | 20240621 | 104900 | 4424109200 | 42600 | 42650 | 42650 | 42600 | 190 |
| 480 | 20240621 | 104800 | 4416011300 | 42700 | 42650 | 42700 | 42600 | 171 |
| 481 | 20240621 | 104700 | 4408719500 | 42600 | 42650 | 42650 | 42600 | 427 |
| 482 | 20240621 | 104600 | 4390525150 | 42600 | 42600 | 42650 | 42600 | 222 |
| 483 | 20240621 | 104500 | 4381060300 | 42650 | 42700 | 42700 | 42600 | 2113 |
| 484 | 20240621 | 104400 | 4290902400 | 42750 | 42800 | 42800 | 42750 | 545 |
| 485 | 20240621 | 104300 | 4267603100 | 42750 | 42750 | 42800 | 42700 | 322 |
| 486 | 20240621 | 104200 | 4253841650 | 42750 | 42750 | 42750 | 42750 | 181 |
| 487 | 20240621 | 104100 | 4246103900 | 42800 | 42800 | 42800 | 42750 | 27 |
| 488 | 20240621 | 104000 | 4244948450 | 42800 | 42800 | 42800 | 42750 | 490 |
| 489 | 20240621 | 103900 | 4223996250 | 42800 | 42850 | 42850 | 42800 | 84 |
| 490 | 20240621 | 103800 | 4220399500 | 42800 | 43000 | 43000 | 42800 | 1150 |
| 491 | 20240621 | 103700 | 4171083350 | 42900 | 43000 | 43000 | 42900 | 294 |
| 492 | 20240621 | 103600 | 4158453950 | 43000 | 43000 | 43000 | 42950 | 900 |
| 493 | 20240621 | 103500 | 4119755950 | 43000 | 42950 | 43000 | 42900 | 617 |
| 494 | 20240621 | 103400 | 4093254300 | 42950 | 42900 | 42950 | 42900 | 319 |
| 495 | 20240621 | 103300 | 4079568900 | 42900 | 42800 | 42900 | 42800 | 3594 |
| 496 | 20240621 | 103200 | 3925653150 | 42750 | 42750 | 42800 | 42750 | 2071 |
| 497 | 20240621 | 103100 | 3837112900 | 42750 | 42650 | 42750 | 42650 | 371 |
| 498 | 20240621 | 103000 | 3821281850 | 42650 | 42700 | 42750 | 42650 | 1356 |
| 499 | 20240621 | 102900 | 3763387700 | 42700 | 42700 | 42700 | 42650 | 16 |
| 500 | 20240621 | 102800 | 3762704950 | 42700 | 42650 | 42700 | 42650 | 181 |
| 501 | 20240621 | 102700 | 3754984150 | 42600 | 42650 | 42650 | 42600 | 388 |
| 502 | 20240621 | 102600 | 3738454200 | 42650 | 42650 | 42650 | 42600 | 48 |
| 503 | 20240621 | 102500 | 3736408500 | 42600 | 42650 | 42650 | 42600 | 1274 |
| 504 | 20240621 | 102400 | 3682117650 | 42650 | 42600 | 42650 | 42600 | 35 |
| 505 | 20240621 | 102300 | 3680625000 | 42600 | 42650 | 42650 | 42600 | 457 |
| 506 | 20240621 | 102200 | 3661151800 | 42650 | 42650 | 42650 | 42650 | 72 |
| 507 | 20240621 | 102100 | 3658081000 | 42600 | 42600 | 42650 | 42600 | 36 |
| 508 | 20240621 | 102000 | 3656546300 | 42600 | 42650 | 42650 | 42600 | 506 |
| 509 | 20240621 | 101900 | 3634982600 | 42600 | 42600 | 42600 | 42550 | 594 |
| 510 | 20240621 | 101800 | 3609699650 | 42600 | 42600 | 42600 | 42550 | 349 |
| 511 | 20240621 | 101700 | 3594832650 | 42650 | 42650 | 42650 | 42600 | 485 |
| 512 | 20240621 | 101600 | 3574157400 | 42650 | 42650 | 42700 | 42600 | 730 |
| 513 | 20240621 | 101500 | 3542995950 | 42650 | 42650 | 42700 | 42650 | 108 |
| 514 | 20240621 | 101400 | 3538385400 | 42600 | 42600 | 42700 | 42600 | 2448 |
| 515 | 20240621 | 101300 | 3434071300 | 42550 | 42550 | 42600 | 42550 | 464 |
| 516 | 20240621 | 101200 | 3414328000 | 42550 | 42500 | 42600 | 42500 | 702 |
| 517 | 20240621 | 101100 | 3384460450 | 42550 | 42600 | 42600 | 42550 | 614 |
| 518 | 20240621 | 101000 | 3358333600 | 42600 | 42550 | 42600 | 42500 | 263 |
| 519 | 20240621 | 100900 | 3347135400 | 42550 | 42550 | 42550 | 42500 | 185 |
| 520 | 20240621 | 100800 | 3339263800 | 42600 | 42600 | 42600 | 42550 | 1119 |
| 521 | 20240621 | 100700 | 3291645050 | 42600 | 42600 | 42600 | 42550 | 56 |
| 522 | 20240621 | 100600 | 3289260800 | 42650 | 42600 | 42650 | 42550 | 155 |
| 523 | 20240621 | 100500 | 3282653800 | 42600 | 42650 | 42650 | 42600 | 204 |
| 524 | 20240621 | 100400 | 3273956850 | 42650 | 42600 | 42650 | 42600 | 106 |
| 525 | 20240621 | 100300 | 3269439800 | 42600 | 42650 | 42650 | 42600 | 173 |
| 526 | 20240621 | 100200 | 3262061450 | 42650 | 42600 | 42650 | 42600 | 13 |
| 527 | 20240621 | 100100 | 3261507100 | 42600 | 42600 | 42650 | 42550 | 176 |
| 528 | 20240621 | 100000 | 3254008800 | 42500 | 42550 | 42550 | 42450 | 215 |
| 529 | 20240621 | 095900 | 3244872450 | 42650 | 42600 | 42650 | 42500 | 612 |
| 530 | 20240621 | 095800 | 3218799900 | 42600 | 42700 | 42700 | 42500 | 1720 |
| 531 | 20240621 | 095700 | 3145465150 | 42650 | 42650 | 42700 | 42650 | 2645 |
| 532 | 20240621 | 095600 | 3032538700 | 42650 | 42700 | 42700 | 42650 | 323 |
| 533 | 20240621 | 095500 | 3018749150 | 42700 | 42700 | 42700 | 42600 | 843 |
| 534 | 20240621 | 095400 | 2982793500 | 42700 | 42600 | 42700 | 42600 | 189 |
| 535 | 20240621 | 095300 | 2974732450 | 42650 | 42600 | 42650 | 42600 | 2140 |
| 536 | 20240621 | 095200 | 2883520300 | 42600 | 42600 | 42600 | 42550 | 47 |
| 537 | 20240621 | 095100 | 2881518400 | 42550 | 42600 | 42600 | 42550 | 252 |
| 538 | 20240621 | 095000 | 2870788150 | 42600 | 42650 | 42650 | 42600 | 410 |
| 539 | 20240621 | 094900 | 2853320700 | 42650 | 42550 | 42650 | 42550 | 1409 |
| 540 | 20240621 | 094800 | 2793272700 | 42600 | 42550 | 42600 | 42500 | 352 |
| 541 | 20240621 | 094700 | 2778300950 | 42500 | 42600 | 42600 | 42450 | 290 |
| 542 | 20240621 | 094600 | 2765974700 | 42650 | 42550 | 42650 | 42550 | 1265 |
| 543 | 20240621 | 094500 | 2712068850 | 42600 | 42550 | 42600 | 42500 | 274 |
| 544 | 20240621 | 094400 | 2700403000 | 42550 | 42450 | 42550 | 42450 | 966 |
| 545 | 20240621 | 094300 | 2659349650 | 42450 | 42250 | 42450 | 42250 | 562 |
| 546 | 20240621 | 094200 | 2635570350 | 42300 | 42350 | 42400 | 42300 | 808 |
| 547 | 20240621 | 094100 | 2601359750 | 42350 | 42350 | 42400 | 42350 | 542 |
| 548 | 20240621 | 094000 | 2578404400 | 42350 | 42400 | 42400 | 42350 | 312 |
| 549 | 20240621 | 093900 | 2565177100 | 42400 | 42400 | 42500 | 42400 | 132 |
| 550 | 20240621 | 093800 | 2559576150 | 42400 | 42450 | 42500 | 42400 | 543 |
| 551 | 20240621 | 093700 | 2536540950 | 42450 | 42450 | 42500 | 42450 | 827 |
| 552 | 20240621 | 093600 | 2501434750 | 42450 | 42450 | 42500 | 42450 | 228 |
| 553 | 20240621 | 093500 | 2491751600 | 42500 | 42500 | 42550 | 42450 | 629 |
| 554 | 20240621 | 093400 | 2465010350 | 42550 | 42450 | 42600 | 42450 | 1297 |
| 555 | 20240621 | 093300 | 2409845850 | 42450 | 42400 | 42450 | 42350 | 873 |
| 556 | 20240621 | 093200 | 2372826750 | 42400 | 42400 | 42400 | 42350 | 413 |
| 557 | 20240621 | 093100 | 2355316750 | 42500 | 42500 | 42500 | 42350 | 507 |
| 558 | 20240621 | 093000 | 2333803650 | 42500 | 42250 | 42500 | 42250 | 890 |
| 559 | 20240621 | 092900 | 2296111100 | 42300 | 42300 | 42300 | 42200 | 296 |
| 560 | 20240621 | 092800 | 2283611450 | 42300 | 42150 | 42350 | 42100 | 2137 |
| 561 | 20240621 | 092700 | 2193417000 | 42150 | 42100 | 42250 | 42000 | 1862 |
| 562 | 20240621 | 092600 | 2115130900 | 42100 | 42200 | 42200 | 42050 | 2258 |
| 563 | 20240621 | 092500 | 2020062150 | 42200 | 42200 | 42200 | 42050 | 1203 |
| 564 | 20240621 | 092400 | 1969398350 | 42200 | 42150 | 42300 | 42100 | 331 |
| 565 | 20240621 | 092300 | 1955439600 | 42150 | 42100 | 42300 | 42100 | 1574 |
| 566 | 20240621 | 092200 | 1889089400 | 42100 | 42150 | 42200 | 42100 | 1427 |
| 567 | 20240621 | 092100 | 1828973100 | 42150 | 42150 | 42200 | 42100 | 2387 |
| 568 | 20240621 | 092000 | 1728373000 | 42150 | 42350 | 42350 | 42150 | 1931 |
| 569 | 20240621 | 091900 | 1646819300 | 42350 | 42550 | 42550 | 42350 | 1734 |
| 570 | 20240621 | 091800 | 1573199750 | 42600 | 42650 | 42650 | 42550 | 728 |
| 571 | 20240621 | 091700 | 1542198100 | 42600 | 42600 | 42650 | 42500 | 240 |
| 572 | 20240621 | 091600 | 1531989450 | 42600 | 42600 | 42600 | 42500 | 750 |
| 573 | 20240621 | 091500 | 1500106100 | 42600 | 42500 | 42600 | 42400 | 983 |
| 574 | 20240621 | 091400 | 1458368900 | 42500 | 42400 | 42600 | 42350 | 1108 |
| 575 | 20240621 | 091300 | 1411358550 | 42400 | 42400 | 42500 | 42300 | 1634 |
| 576 | 20240621 | 091200 | 1342138900 | 42400 | 42550 | 42600 | 42300 | 8758 |
| 577 | 20240621 | 091100 | 970999250 | 42550 | 42550 | 42700 | 42500 | 769 |
| 578 | 20240621 | 091000 | 938228800 | 42650 | 42650 | 42700 | 42500 | 2249 |
| 579 | 20240621 | 090900 | 842553650 | 42700 | 42800 | 42950 | 42650 | 1123 |
| 580 | 20240621 | 090800 | 794508750 | 42950 | 42550 | 42950 | 42400 | 2479 |
| 581 | 20240621 | 090700 | 688731150 | 42550 | 42500 | 42750 | 42450 | 2091 |
| 582 | 20240621 | 090600 | 599866500 | 42550 | 42700 | 42700 | 42500 | 1673 |
| 583 | 20240621 | 090500 | 528705050 | 42600 | 42850 | 42850 | 42600 | 1186 |
| 584 | 20240621 | 090400 | 478103700 | 42850 | 42800 | 42950 | 42550 | 1793 |
| 585 | 20240621 | 090300 | 401669150 | 42850 | 42750 | 42950 | 42600 | 864 |
| 586 | 20240621 | 090200 | 364710000 | 42950 | 43200 | 43200 | 42300 | 5365 |
| 587 | 20240621 | 090100 | 135726600 | 43200 | 43050 | 43200 | 42950 | 1496 |
| 588 | 20240621 | 090000 | 71364950 | 43050 | 42950 | 43050 | 42950 | 1608 |