31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240620 | 183100 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 5517 |
| 3 | 20240620 | 183000 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 4 | 20240620 | 182900 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 5 | 20240620 | 182800 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 6 | 20240620 | 182700 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 7 | 20240620 | 182600 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 8 | 20240620 | 182500 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 9 | 20240620 | 182400 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 10 | 20240620 | 182300 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 11 | 20240620 | 182200 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 12 | 20240620 | 182100 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 13 | 20240620 | 182000 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 14 | 20240620 | 181900 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 15 | 20240620 | 181800 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 16 | 20240620 | 181700 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 17 | 20240620 | 181600 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 18 | 20240620 | 181500 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 19 | 20240620 | 181400 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 20 | 20240620 | 181300 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 21 | 20240620 | 181200 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 22 | 20240620 | 181100 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 23 | 20240620 | 181000 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 24 | 20240620 | 180900 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 25 | 20240620 | 180800 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 26 | 20240620 | 180700 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 27 | 20240620 | 180600 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 28 | 20240620 | 180500 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 29 | 20240620 | 180400 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 30 | 20240620 | 180300 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 31 | 20240620 | 180200 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 32 | 20240620 | 180100 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 5517 |
| 33 | 20240620 | 180000 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 34 | 20240620 | 175900 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 35 | 20240620 | 175800 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 36 | 20240620 | 175700 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 37 | 20240620 | 175600 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 38 | 20240620 | 175500 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 39 | 20240620 | 175400 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 40 | 20240620 | 175300 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 41 | 20240620 | 175200 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 42 | 20240620 | 175100 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 43 | 20240620 | 175000 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 44 | 20240620 | 174900 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 45 | 20240620 | 174800 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 46 | 20240620 | 174700 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 47 | 20240620 | 174600 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 48 | 20240620 | 174500 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 49 | 20240620 | 174400 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 50 | 20240620 | 174300 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 51 | 20240620 | 174200 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 52 | 20240620 | 174100 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 53 | 20240620 | 174000 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 54 | 20240620 | 173900 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 55 | 20240620 | 173800 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 56 | 20240620 | 173700 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 57 | 20240620 | 173600 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 58 | 20240620 | 173500 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 59 | 20240620 | 173400 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 60 | 20240620 | 173300 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 61 | 20240620 | 173200 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 62 | 20240620 | 173100 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 5517 |
| 63 | 20240620 | 173000 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 64 | 20240620 | 172900 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 65 | 20240620 | 172800 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 66 | 20240620 | 172700 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 67 | 20240620 | 172600 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 68 | 20240620 | 172500 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 69 | 20240620 | 172400 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 70 | 20240620 | 172300 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 71 | 20240620 | 172200 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 72 | 20240620 | 172100 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 73 | 20240620 | 172000 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 74 | 20240620 | 171900 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 75 | 20240620 | 171800 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 76 | 20240620 | 171700 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 77 | 20240620 | 171600 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 78 | 20240620 | 171500 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 79 | 20240620 | 171400 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 80 | 20240620 | 171300 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 81 | 20240620 | 171200 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 82 | 20240620 | 171100 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 83 | 20240620 | 171000 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 84 | 20240620 | 170900 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 85 | 20240620 | 170800 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 86 | 20240620 | 170700 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 87 | 20240620 | 170600 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 88 | 20240620 | 170500 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 89 | 20240620 | 170400 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 90 | 20240620 | 170300 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 91 | 20240620 | 170200 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 92 | 20240620 | 170100 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 5517 |
| 93 | 20240620 | 170000 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 94 | 20240620 | 165900 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 95 | 20240620 | 165800 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 96 | 20240620 | 165700 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 97 | 20240620 | 165600 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 98 | 20240620 | 165500 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 99 | 20240620 | 165400 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 100 | 20240620 | 165300 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 101 | 20240620 | 165200 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 102 | 20240620 | 165100 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 103 | 20240620 | 165000 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 104 | 20240620 | 164900 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 105 | 20240620 | 164800 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 106 | 20240620 | 164700 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 107 | 20240620 | 164600 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 108 | 20240620 | 164500 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 109 | 20240620 | 164400 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 110 | 20240620 | 164300 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 111 | 20240620 | 164200 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 112 | 20240620 | 164100 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 113 | 20240620 | 164000 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 114 | 20240620 | 163900 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 115 | 20240620 | 163800 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 116 | 20240620 | 163700 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 117 | 20240620 | 163600 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 118 | 20240620 | 163500 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 119 | 20240620 | 163400 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 120 | 20240620 | 163300 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 121 | 20240620 | 163200 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 122 | 20240620 | 163100 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 5517 |
| 123 | 20240620 | 163000 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 124 | 20240620 | 162900 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 125 | 20240620 | 162800 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 126 | 20240620 | 162700 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 127 | 20240620 | 162600 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 128 | 20240620 | 162500 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 129 | 20240620 | 162400 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 130 | 20240620 | 162300 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 131 | 20240620 | 162200 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 132 | 20240620 | 162100 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 133 | 20240620 | 162000 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 134 | 20240620 | 161900 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 135 | 20240620 | 161800 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 136 | 20240620 | 161700 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 137 | 20240620 | 161600 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 138 | 20240620 | 161500 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 139 | 20240620 | 161400 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 140 | 20240620 | 161300 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 141 | 20240620 | 161200 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 142 | 20240620 | 161100 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 143 | 20240620 | 161000 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 144 | 20240620 | 160900 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 145 | 20240620 | 160800 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 146 | 20240620 | 160700 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 147 | 20240620 | 160600 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 148 | 20240620 | 160500 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 149 | 20240620 | 160400 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 150 | 20240620 | 160300 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 151 | 20240620 | 160200 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 152 | 20240620 | 160100 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 5517 |
| 153 | 20240620 | 160000 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 154 | 20240620 | 155900 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 155 | 20240620 | 155800 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 156 | 20240620 | 155700 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 157 | 20240620 | 155600 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 158 | 20240620 | 155500 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 159 | 20240620 | 155400 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 160 | 20240620 | 155300 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 161 | 20240620 | 155200 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 162 | 20240620 | 155100 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 163 | 20240620 | 155000 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 164 | 20240620 | 154900 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 165 | 20240620 | 154800 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 166 | 20240620 | 154700 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 167 | 20240620 | 154600 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 168 | 20240620 | 154500 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 169 | 20240620 | 154400 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 170 | 20240620 | 154300 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 171 | 20240620 | 154200 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 172 | 20240620 | 154100 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 173 | 20240620 | 154000 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 174 | 20240620 | 153900 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 175 | 20240620 | 153800 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 176 | 20240620 | 153700 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 177 | 20240620 | 153600 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 178 | 20240620 | 153500 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 179 | 20240620 | 153400 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 180 | 20240620 | 153300 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 181 | 20240620 | 153200 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 182 | 20240620 | 153100 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 5517 |
| 183 | 20240620 | 153000 | 10940411850 | 44300 | 44300 | 44300 | 44300 | 5517 |
| 184 | 20240620 | 152900 | 10696008750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20240620 | 152800 | 10696008750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20240620 | 152700 | 10696008750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20240620 | 152600 | 10696008750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20240620 | 152500 | 10696008750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20240620 | 152400 | 10696008750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20240620 | 152300 | 10696008750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20240620 | 152200 | 10696008750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20240620 | 152100 | 10696008750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20240620 | 152000 | 10696008750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20240620 | 151900 | 10696008750 | 44200 | 44250 | 44250 | 44200 | 1620 |
| 195 | 20240620 | 151800 | 10624385900 | 44250 | 44250 | 44250 | 44200 | 300 |
| 196 | 20240620 | 151700 | 10611111100 | 44250 | 44250 | 44250 | 44200 | 97 |
| 197 | 20240620 | 151600 | 10606822950 | 44250 | 44250 | 44250 | 44200 | 172 |
| 198 | 20240620 | 151500 | 10599218700 | 44200 | 44300 | 44300 | 44200 | 744 |
| 199 | 20240620 | 151400 | 10566296050 | 44250 | 44250 | 44300 | 44200 | 778 |
| 200 | 20240620 | 151300 | 10531869550 | 44250 | 44250 | 44250 | 44200 | 182 |
| 201 | 20240620 | 151200 | 10523821250 | 44250 | 44200 | 44250 | 44200 | 53 |
| 202 | 20240620 | 151100 | 10521477700 | 44250 | 44200 | 44250 | 44150 | 184 |
| 203 | 20240620 | 151000 | 10513344900 | 44200 | 44300 | 44300 | 44150 | 587 |
| 204 | 20240620 | 150900 | 10487398700 | 44300 | 44300 | 44300 | 44200 | 303 |
| 205 | 20240620 | 150800 | 10473980800 | 44350 | 44300 | 44400 | 44150 | 1194 |
| 206 | 20240620 | 150700 | 10421124000 | 44300 | 44350 | 44350 | 44250 | 821 |
| 207 | 20240620 | 150600 | 10384746350 | 44350 | 44250 | 44350 | 44250 | 852 |
| 208 | 20240620 | 150500 | 10347000300 | 44350 | 44300 | 44350 | 44250 | 339 |
| 209 | 20240620 | 150400 | 10331985150 | 44300 | 44250 | 44300 | 44200 | 931 |
| 210 | 20240620 | 150300 | 10290788450 | 44250 | 44300 | 44300 | 44250 | 422 |
| 211 | 20240620 | 150200 | 10272102450 | 44250 | 44300 | 44300 | 44250 | 1242 |
| 212 | 20240620 | 150100 | 10217083700 | 44350 | 44350 | 44350 | 44300 | 367 |
| 213 | 20240620 | 150000 | 10200808400 | 44350 | 44350 | 44450 | 44350 | 745 |
| 214 | 20240620 | 145900 | 10167742900 | 44350 | 44400 | 44450 | 44350 | 442 |
| 215 | 20240620 | 145800 | 10148115700 | 44350 | 44450 | 44450 | 44350 | 468 |
| 216 | 20240620 | 145700 | 10127325100 | 44450 | 44450 | 44450 | 44350 | 354 |
| 217 | 20240620 | 145600 | 10111604950 | 44400 | 44400 | 44450 | 44350 | 404 |
| 218 | 20240620 | 145500 | 10093663400 | 44400 | 44400 | 44400 | 44350 | 266 |
| 219 | 20240620 | 145400 | 10081854850 | 44400 | 44400 | 44400 | 44350 | 367 |
| 220 | 20240620 | 145300 | 10065563850 | 44400 | 44400 | 44400 | 44350 | 642 |
| 221 | 20240620 | 145200 | 10037063650 | 44350 | 44400 | 44500 | 44350 | 638 |
| 222 | 20240620 | 145100 | 10008723400 | 44450 | 44300 | 44450 | 44300 | 641 |
| 223 | 20240620 | 145000 | 9980266450 | 44400 | 44400 | 44400 | 44300 | 457 |
| 224 | 20240620 | 144900 | 9959985550 | 44400 | 44350 | 44400 | 44300 | 471 |
| 225 | 20240620 | 144800 | 9939091100 | 44350 | 44300 | 44350 | 44250 | 349 |
| 226 | 20240620 | 144700 | 9923618550 | 44300 | 44250 | 44300 | 44250 | 329 |
| 227 | 20240620 | 144600 | 9909045900 | 44250 | 44350 | 44350 | 44250 | 499 |
| 228 | 20240620 | 144500 | 9886941450 | 44350 | 44300 | 44350 | 44250 | 843 |
| 229 | 20240620 | 144400 | 9849588550 | 44300 | 44200 | 44300 | 44200 | 533 |
| 230 | 20240620 | 144300 | 9825994850 | 44200 | 44200 | 44250 | 44200 | 365 |
| 231 | 20240620 | 144200 | 9809848200 | 44200 | 44200 | 44250 | 44200 | 548 |
| 232 | 20240620 | 144100 | 9785609150 | 44200 | 44200 | 44250 | 44150 | 317 |
| 233 | 20240620 | 144000 | 9771589600 | 44150 | 44200 | 44200 | 44150 | 223 |
| 234 | 20240620 | 143900 | 9761733200 | 44150 | 44200 | 44200 | 44150 | 253 |
| 235 | 20240620 | 143800 | 9750553800 | 44200 | 44200 | 44200 | 44150 | 262 |
| 236 | 20240620 | 143700 | 9738974200 | 44200 | 44200 | 44250 | 44200 | 318 |
| 237 | 20240620 | 143600 | 9724913150 | 44250 | 44050 | 44250 | 44050 | 176 |
| 238 | 20240620 | 143500 | 9717135850 | 44050 | 44100 | 44250 | 44050 | 420 |
| 239 | 20240620 | 143400 | 9698601200 | 44100 | 44150 | 44150 | 44050 | 678 |
| 240 | 20240620 | 143300 | 9668681100 | 44100 | 44200 | 44200 | 44100 | 769 |
| 241 | 20240620 | 143200 | 9634701550 | 44200 | 44300 | 44300 | 44200 | 381 |
| 242 | 20240620 | 143100 | 9617828050 | 44300 | 44400 | 44400 | 44300 | 301 |
| 243 | 20240620 | 143000 | 9604471750 | 44350 | 44400 | 44400 | 44300 | 915 |
| 244 | 20240620 | 142900 | 9563872100 | 44450 | 44450 | 44450 | 44400 | 433 |
| 245 | 20240620 | 142800 | 9544627650 | 44400 | 44400 | 44450 | 44400 | 380 |
| 246 | 20240620 | 142700 | 9527749900 | 44400 | 44450 | 44500 | 44400 | 665 |
| 247 | 20240620 | 142600 | 9498188600 | 44450 | 44400 | 44500 | 44400 | 442 |
| 248 | 20240620 | 142500 | 9478533300 | 44400 | 44450 | 44450 | 44400 | 504 |
| 249 | 20240620 | 142400 | 9456140850 | 44400 | 44250 | 44450 | 44250 | 1440 |
| 250 | 20240620 | 142300 | 9392286750 | 44250 | 44100 | 44250 | 44100 | 1487 |
| 251 | 20240620 | 142200 | 9326618950 | 44100 | 44100 | 44100 | 44100 | 184 |
| 252 | 20240620 | 142100 | 9318504550 | 44050 | 44150 | 44150 | 44050 | 116 |
| 253 | 20240620 | 142000 | 9313390300 | 44100 | 44100 | 44150 | 44100 | 381 |
| 254 | 20240620 | 141900 | 9296588050 | 44100 | 44100 | 44150 | 44100 | 354 |
| 255 | 20240620 | 141800 | 9280964850 | 44100 | 44050 | 44100 | 44050 | 331 |
| 256 | 20240620 | 141700 | 9266377800 | 44050 | 44050 | 44100 | 44050 | 372 |
| 257 | 20240620 | 141600 | 9249987050 | 44050 | 44050 | 44050 | 44050 | 38 |
| 258 | 20240620 | 141500 | 9248313150 | 44050 | 44050 | 44100 | 44050 | 262 |
| 259 | 20240620 | 141400 | 9236760150 | 44050 | 44100 | 44100 | 44050 | 302 |
| 260 | 20240620 | 141300 | 9223444950 | 44100 | 44100 | 44100 | 44100 | 270 |
| 261 | 20240620 | 141200 | 9211537950 | 44100 | 44100 | 44100 | 44100 | 174 |
| 262 | 20240620 | 141100 | 9203864550 | 44100 | 44100 | 44100 | 44050 | 157 |
| 263 | 20240620 | 141000 | 9196940900 | 44100 | 44050 | 44100 | 44050 | 187 |
| 264 | 20240620 | 140900 | 9188700450 | 44050 | 44050 | 44050 | 44050 | 121 |
| 265 | 20240620 | 140800 | 9183370400 | 44100 | 44050 | 44100 | 44050 | 115 |
| 266 | 20240620 | 140700 | 9178301100 | 44000 | 44100 | 44150 | 44000 | 838 |
| 267 | 20240620 | 140600 | 9141366050 | 44150 | 44150 | 44150 | 44100 | 119 |
| 268 | 20240620 | 140500 | 9136115450 | 44150 | 44150 | 44150 | 44100 | 154 |
| 269 | 20240620 | 140400 | 9129318900 | 44100 | 44050 | 44100 | 44050 | 24 |
| 270 | 20240620 | 140300 | 9128261550 | 44050 | 44150 | 44150 | 44050 | 217 |
| 271 | 20240620 | 140200 | 9118692250 | 44150 | 44100 | 44150 | 44000 | 122 |
| 272 | 20240620 | 140100 | 9113315500 | 44100 | 44000 | 44100 | 44000 | 368 |
| 273 | 20240620 | 140000 | 9097117300 | 44000 | 44150 | 44150 | 44000 | 464 |
| 274 | 20240620 | 135900 | 9076665100 | 44150 | 44150 | 44200 | 44150 | 42 |
| 275 | 20240620 | 135800 | 9074810400 | 44100 | 44100 | 44150 | 44050 | 810 |
| 276 | 20240620 | 135700 | 9039087000 | 44050 | 44000 | 44050 | 44000 | 212 |
| 277 | 20240620 | 135600 | 9029752450 | 44000 | 44050 | 44050 | 44000 | 458 |
| 278 | 20240620 | 135500 | 9009588150 | 44100 | 44050 | 44100 | 44050 | 155 |
| 279 | 20240620 | 135400 | 9002755650 | 44050 | 44050 | 44100 | 44050 | 40 |
| 280 | 20240620 | 135300 | 9000993250 | 44050 | 44050 | 44050 | 44050 | 123 |
| 281 | 20240620 | 135200 | 8995575100 | 44050 | 44050 | 44050 | 44000 | 295 |
| 282 | 20240620 | 135100 | 8982587450 | 44050 | 44100 | 44100 | 44050 | 53 |
| 283 | 20240620 | 135000 | 8980252750 | 44050 | 44100 | 44100 | 44050 | 707 |
| 284 | 20240620 | 134900 | 8949079400 | 44050 | 44050 | 44050 | 44050 | 66 |
| 285 | 20240620 | 134800 | 8946172100 | 44050 | 44050 | 44050 | 44000 | 340 |
| 286 | 20240620 | 134700 | 8931195150 | 44050 | 44150 | 44150 | 44050 | 1362 |
| 287 | 20240620 | 134600 | 8871156250 | 44150 | 44150 | 44150 | 44150 | 40 |
| 288 | 20240620 | 134500 | 8869390250 | 44150 | 44100 | 44150 | 44100 | 117 |
| 289 | 20240620 | 134400 | 8864226650 | 44100 | 44050 | 44100 | 44050 | 150 |
| 290 | 20240620 | 134300 | 8857615650 | 44050 | 44150 | 44200 | 44050 | 333 |
| 291 | 20240620 | 134200 | 8842923950 | 44150 | 44150 | 44150 | 44150 | 82 |
| 292 | 20240620 | 134100 | 8839303650 | 44150 | 44150 | 44150 | 44150 | 13 |
| 293 | 20240620 | 134000 | 8838729700 | 44150 | 44150 | 44150 | 44150 | 155 |
| 294 | 20240620 | 133900 | 8831886450 | 44100 | 44100 | 44150 | 44100 | 84 |
| 295 | 20240620 | 133800 | 8828179150 | 44100 | 44100 | 44150 | 44100 | 166 |
| 296 | 20240620 | 133700 | 8820855300 | 44100 | 44200 | 44200 | 44100 | 205 |
| 297 | 20240620 | 133600 | 8811801000 | 44200 | 44150 | 44250 | 44150 | 89 |
| 298 | 20240620 | 133500 | 8807867200 | 44150 | 44100 | 44150 | 44100 | 140 |
| 299 | 20240620 | 133400 | 8801688000 | 44150 | 44100 | 44150 | 44100 | 65 |
| 300 | 20240620 | 133300 | 8798821400 | 44100 | 44200 | 44200 | 44100 | 130 |
| 301 | 20240620 | 133200 | 8793079050 | 44200 | 44200 | 44250 | 44200 | 181 |
| 302 | 20240620 | 133100 | 8785078600 | 44150 | 44100 | 44200 | 44100 | 228 |
| 303 | 20240620 | 133000 | 8775006050 | 44100 | 44100 | 44150 | 44100 | 158 |
| 304 | 20240620 | 132900 | 8768035850 | 44100 | 44150 | 44200 | 44100 | 222 |
| 305 | 20240620 | 132800 | 8758237650 | 44150 | 44150 | 44200 | 44150 | 11 |
| 306 | 20240620 | 132700 | 8757751850 | 44200 | 44150 | 44250 | 44150 | 106 |
| 307 | 20240620 | 132600 | 8753068300 | 44150 | 44200 | 44200 | 44150 | 137 |
| 308 | 20240620 | 132500 | 8747014550 | 44150 | 44200 | 44200 | 44150 | 208 |
| 309 | 20240620 | 132400 | 8737822800 | 44150 | 44150 | 44200 | 44150 | 57 |
| 310 | 20240620 | 132300 | 8735306000 | 44200 | 44200 | 44200 | 44150 | 146 |
| 311 | 20240620 | 132200 | 8728857050 | 44150 | 44200 | 44200 | 44150 | 174 |
| 312 | 20240620 | 132100 | 8721168550 | 44200 | 44200 | 44200 | 44200 | 120 |
| 313 | 20240620 | 132000 | 8715864550 | 44200 | 44200 | 44300 | 44200 | 376 |
| 314 | 20240620 | 131900 | 8699233850 | 44250 | 44200 | 44250 | 44200 | 210 |
| 315 | 20240620 | 131800 | 8689942100 | 44200 | 44150 | 44250 | 44150 | 1069 |
| 316 | 20240620 | 131700 | 8642683500 | 44200 | 44150 | 44200 | 44150 | 780 |
| 317 | 20240620 | 131600 | 8608222400 | 44050 | 44000 | 44100 | 43950 | 629 |
| 318 | 20240620 | 131500 | 8580509550 | 44000 | 44050 | 44050 | 44000 | 291 |
| 319 | 20240620 | 131400 | 8567696200 | 44100 | 44050 | 44100 | 44050 | 298 |
| 320 | 20240620 | 131300 | 8554559200 | 44050 | 44100 | 44100 | 44050 | 262 |
| 321 | 20240620 | 131200 | 8543009200 | 44050 | 44050 | 44050 | 44050 | 74 |
| 322 | 20240620 | 131100 | 8539749500 | 44050 | 44000 | 44050 | 44000 | 93 |
| 323 | 20240620 | 131000 | 8535655500 | 44000 | 44000 | 44000 | 44000 | 122 |
| 324 | 20240620 | 130900 | 8530287500 | 44000 | 44050 | 44050 | 44000 | 239 |
| 325 | 20240620 | 130800 | 8519763750 | 44000 | 44050 | 44050 | 44000 | 61 |
| 326 | 20240620 | 130700 | 8517077500 | 43950 | 43950 | 44100 | 43900 | 567 |
| 327 | 20240620 | 130600 | 8492141200 | 43900 | 44000 | 44000 | 43900 | 966 |
| 328 | 20240620 | 130500 | 8449648900 | 44000 | 43950 | 44000 | 43950 | 227 |
| 329 | 20240620 | 130400 | 8439667750 | 43900 | 43800 | 43900 | 43800 | 576 |
| 330 | 20240620 | 130300 | 8414391200 | 43800 | 43800 | 43850 | 43750 | 224 |
| 331 | 20240620 | 130200 | 8404580200 | 43800 | 43750 | 43800 | 43750 | 12 |
| 332 | 20240620 | 130100 | 8404054650 | 43850 | 43700 | 43850 | 43700 | 756 |
| 333 | 20240620 | 130000 | 8370950300 | 43750 | 43650 | 43750 | 43650 | 353 |
| 334 | 20240620 | 125900 | 8355518950 | 43700 | 43750 | 43750 | 43650 | 205 |
| 335 | 20240620 | 125800 | 8346560800 | 43700 | 43750 | 43750 | 43700 | 104 |
| 336 | 20240620 | 125700 | 8342015950 | 43750 | 43700 | 43750 | 43700 | 144 |
| 337 | 20240620 | 125600 | 8335719200 | 43750 | 43700 | 43750 | 43650 | 833 |
| 338 | 20240620 | 125500 | 8299326200 | 43700 | 43700 | 43750 | 43700 | 368 |
| 339 | 20240620 | 125400 | 8283241950 | 43750 | 43750 | 43750 | 43700 | 1173 |
| 340 | 20240620 | 125300 | 8231981500 | 43700 | 43750 | 43750 | 43700 | 442 |
| 341 | 20240620 | 125200 | 8212653050 | 43750 | 43750 | 43750 | 43700 | 395 |
| 342 | 20240620 | 125100 | 8195383350 | 43700 | 43700 | 43800 | 43700 | 348 |
| 343 | 20240620 | 125000 | 8180159700 | 43700 | 43700 | 43750 | 43700 | 227 |
| 344 | 20240620 | 124900 | 8170235300 | 43700 | 43750 | 43750 | 43700 | 69 |
| 345 | 20240620 | 124800 | 8167219500 | 43750 | 43700 | 43750 | 43700 | 1125 |
| 346 | 20240620 | 124700 | 8118056350 | 43700 | 43750 | 43750 | 43700 | 523 |
| 347 | 20240620 | 124600 | 8095187150 | 43750 | 43750 | 43800 | 43750 | 84 |
| 348 | 20240620 | 124500 | 8091512100 | 43750 | 43750 | 43800 | 43750 | 248 |
| 349 | 20240620 | 124400 | 8080659750 | 43800 | 43750 | 43800 | 43750 | 591 |
| 350 | 20240620 | 124300 | 8054801550 | 43750 | 43750 | 43800 | 43750 | 436 |
| 351 | 20240620 | 124200 | 8035726400 | 43750 | 43750 | 43800 | 43750 | 222 |
| 352 | 20240620 | 124100 | 8026013800 | 43750 | 43750 | 43800 | 43750 | 665 |
| 353 | 20240620 | 124000 | 7996918150 | 43750 | 43750 | 43800 | 43750 | 499 |
| 354 | 20240620 | 123900 | 7975086250 | 43800 | 43800 | 43800 | 43800 | 2272 |
| 355 | 20240620 | 123800 | 7875572650 | 43800 | 43850 | 43850 | 43800 | 2075 |
| 356 | 20240620 | 123700 | 7784687050 | 43850 | 43850 | 43850 | 43800 | 325 |
| 357 | 20240620 | 123600 | 7770443050 | 43850 | 43850 | 43900 | 43800 | 415 |
| 358 | 20240620 | 123500 | 7752253550 | 43850 | 43850 | 43950 | 43850 | 2108 |
| 359 | 20240620 | 123400 | 7659817400 | 43850 | 43950 | 43950 | 43850 | 3124 |
| 360 | 20240620 | 123300 | 7522675050 | 43950 | 43900 | 43950 | 43900 | 505 |
| 361 | 20240620 | 123200 | 7500501950 | 43900 | 43900 | 43950 | 43900 | 10 |
| 362 | 20240620 | 123100 | 7500062900 | 43900 | 43950 | 43950 | 43900 | 262 |
| 363 | 20240620 | 123000 | 7488555450 | 44000 | 43900 | 44000 | 43900 | 327 |
| 364 | 20240620 | 122900 | 7474190550 | 43950 | 43950 | 43950 | 43900 | 38 |
| 365 | 20240620 | 122800 | 7472521100 | 43950 | 43900 | 43950 | 43900 | 210 |
| 366 | 20240620 | 122700 | 7463299300 | 43900 | 43900 | 43950 | 43900 | 577 |
| 367 | 20240620 | 122600 | 7437968900 | 43900 | 43950 | 43950 | 43900 | 56 |
| 368 | 20240620 | 122500 | 7435510100 | 43900 | 43950 | 43950 | 43900 | 552 |
| 369 | 20240620 | 122400 | 7411249900 | 43950 | 43950 | 43950 | 43950 | 46 |
| 370 | 20240620 | 122300 | 7409228200 | 43950 | 44000 | 44000 | 43950 | 122 |
| 371 | 20240620 | 122200 | 7403866100 | 44000 | 43950 | 44000 | 43950 | 111 |
| 372 | 20240620 | 122100 | 7398986650 | 43950 | 44050 | 44050 | 43950 | 90 |
| 373 | 20240620 | 122000 | 7395028800 | 44050 | 43950 | 44050 | 43950 | 145 |
| 374 | 20240620 | 121900 | 7388655350 | 43950 | 43950 | 44000 | 43950 | 12 |
| 375 | 20240620 | 121800 | 7388127700 | 44000 | 43950 | 44000 | 43950 | 376 |
| 376 | 20240620 | 121700 | 7371589500 | 44000 | 43950 | 44000 | 43900 | 285 |
| 377 | 20240620 | 121600 | 7359071100 | 43900 | 43950 | 43950 | 43900 | 2097 |
| 378 | 20240620 | 121500 | 7266908400 | 43950 | 44000 | 44000 | 43950 | 1187 |
| 379 | 20240620 | 121400 | 7214695550 | 44000 | 44000 | 44050 | 44000 | 369 |
| 380 | 20240620 | 121300 | 7198459450 | 44000 | 44000 | 44050 | 44000 | 158 |
| 381 | 20240620 | 121200 | 7191504700 | 44000 | 44050 | 44050 | 44000 | 548 |
| 382 | 20240620 | 121100 | 7167368000 | 44050 | 44050 | 44050 | 44050 | 204 |
| 383 | 20240620 | 121000 | 7158381800 | 44050 | 44050 | 44100 | 44050 | 242 |
| 384 | 20240620 | 120900 | 7147721350 | 44050 | 44050 | 44100 | 44050 | 151 |
| 385 | 20240620 | 120800 | 7141064800 | 44050 | 44150 | 44150 | 44050 | 485 |
| 386 | 20240620 | 120700 | 7119691250 | 44150 | 44150 | 44150 | 44100 | 203 |
| 387 | 20240620 | 120600 | 7110731400 | 44200 | 44200 | 44200 | 44150 | 28 |
| 388 | 20240620 | 120500 | 7109493900 | 44150 | 44100 | 44150 | 44100 | 105 |
| 389 | 20240620 | 120400 | 7104862450 | 44100 | 44100 | 44150 | 44050 | 159 |
| 390 | 20240620 | 120300 | 7097852650 | 44100 | 44100 | 44100 | 44100 | 123 |
| 391 | 20240620 | 120200 | 7092428350 | 44100 | 44100 | 44100 | 44100 | 59 |
| 392 | 20240620 | 120100 | 7089826450 | 44150 | 44100 | 44200 | 44050 | 297 |
| 393 | 20240620 | 120000 | 7076719700 | 44050 | 44100 | 44100 | 44050 | 1313 |
| 394 | 20240620 | 115900 | 7018818250 | 44100 | 44150 | 44150 | 44100 | 76 |
| 395 | 20240620 | 115800 | 7015466450 | 44100 | 44050 | 44100 | 44050 | 244 |
| 396 | 20240620 | 115700 | 7004706100 | 44050 | 44100 | 44100 | 44050 | 187 |
| 397 | 20240620 | 115600 | 6996459550 | 44050 | 44100 | 44100 | 44050 | 423 |
| 398 | 20240620 | 115500 | 6977805350 | 44100 | 44150 | 44150 | 44100 | 92 |
| 399 | 20240620 | 115400 | 6973744900 | 44150 | 44300 | 44300 | 44150 | 325 |
| 400 | 20240620 | 115300 | 6959362800 | 44300 | 44350 | 44350 | 44300 | 83 |
| 401 | 20240620 | 115200 | 6955682950 | 44350 | 44400 | 44400 | 44350 | 175 |
| 402 | 20240620 | 115100 | 6947915550 | 44400 | 44350 | 44400 | 44350 | 97 |
| 403 | 20240620 | 115000 | 6943611000 | 44400 | 44400 | 44450 | 44400 | 260 |
| 404 | 20240620 | 114900 | 6932057400 | 44450 | 44450 | 44450 | 44400 | 538 |
| 405 | 20240620 | 114800 | 6908146000 | 44500 | 44400 | 44500 | 44400 | 401 |
| 406 | 20240620 | 114700 | 6890322950 | 44400 | 44400 | 44500 | 44400 | 471 |
| 407 | 20240620 | 114600 | 6869389350 | 44400 | 44500 | 44500 | 44400 | 71 |
| 408 | 20240620 | 114500 | 6866236850 | 44500 | 44350 | 44500 | 44350 | 760 |
| 409 | 20240620 | 114400 | 6832452950 | 44350 | 44400 | 44400 | 44350 | 130 |
| 410 | 20240620 | 114300 | 6826683350 | 44400 | 44350 | 44400 | 44350 | 346 |
| 411 | 20240620 | 114200 | 6811324300 | 44350 | 44400 | 44450 | 44350 | 202 |
| 412 | 20240620 | 114100 | 6802357200 | 44350 | 44400 | 44400 | 44350 | 196 |
| 413 | 20240620 | 114000 | 6793657850 | 44400 | 44450 | 44450 | 44400 | 398 |
| 414 | 20240620 | 113900 | 6775986600 | 44450 | 44400 | 44450 | 44400 | 645 |
| 415 | 20240620 | 113800 | 6747322150 | 44400 | 44400 | 44450 | 44400 | 239 |
| 416 | 20240620 | 113700 | 6736708000 | 44350 | 44300 | 44350 | 44250 | 81 |
| 417 | 20240620 | 113600 | 6733119300 | 44250 | 44400 | 44400 | 44250 | 121 |
| 418 | 20240620 | 113500 | 6727753250 | 44400 | 44450 | 44450 | 44300 | 169 |
| 419 | 20240620 | 113400 | 6720248800 | 44450 | 44450 | 44450 | 44400 | 186 |
| 420 | 20240620 | 113300 | 6711981200 | 44450 | 44400 | 44450 | 44400 | 315 |
| 421 | 20240620 | 113200 | 6697992200 | 44400 | 44350 | 44400 | 44300 | 499 |
| 422 | 20240620 | 113100 | 6675861650 | 44350 | 44300 | 44450 | 44300 | 530 |
| 423 | 20240620 | 113000 | 6652328500 | 44300 | 44350 | 44350 | 44300 | 92 |
| 424 | 20240620 | 112900 | 6648251400 | 44350 | 44350 | 44400 | 44300 | 221 |
| 425 | 20240620 | 112800 | 6638448300 | 44350 | 44350 | 44350 | 44350 | 72 |
| 426 | 20240620 | 112700 | 6635255100 | 44350 | 44300 | 44350 | 44150 | 302 |
| 427 | 20240620 | 112600 | 6621886650 | 44300 | 44400 | 44450 | 44300 | 210 |
| 428 | 20240620 | 112500 | 6612555650 | 44400 | 44350 | 44500 | 44350 | 467 |
| 429 | 20240620 | 112400 | 6591793850 | 44400 | 44350 | 44400 | 44300 | 319 |
| 430 | 20240620 | 112300 | 6577652650 | 44350 | 44450 | 44450 | 44350 | 45 |
| 431 | 20240620 | 112200 | 6575654600 | 44450 | 44450 | 44450 | 44400 | 220 |
| 432 | 20240620 | 112100 | 6565879350 | 44400 | 44350 | 44450 | 44350 | 503 |
| 433 | 20240620 | 112000 | 6543532150 | 44350 | 44400 | 44400 | 44350 | 476 |
| 434 | 20240620 | 111900 | 6522421300 | 44400 | 44300 | 44400 | 44300 | 664 |
| 435 | 20240620 | 111800 | 6492950850 | 44400 | 44200 | 44400 | 44200 | 349 |
| 436 | 20240620 | 111700 | 6477488150 | 44100 | 44250 | 44250 | 44100 | 97 |
| 437 | 20240620 | 111600 | 6473205000 | 44200 | 44150 | 44300 | 44150 | 328 |
| 438 | 20240620 | 111500 | 6458687400 | 44250 | 44000 | 44250 | 44000 | 135 |
| 439 | 20240620 | 111400 | 6452724750 | 44000 | 44100 | 44250 | 44000 | 605 |
| 440 | 20240620 | 111300 | 6426044200 | 44200 | 44200 | 44350 | 44050 | 528 |
| 441 | 20240620 | 111200 | 6402686000 | 44200 | 44200 | 44200 | 44150 | 205 |
| 442 | 20240620 | 111100 | 6393625150 | 44150 | 44000 | 44150 | 44000 | 151 |
| 443 | 20240620 | 111000 | 6386968000 | 44050 | 44100 | 44150 | 44000 | 1113 |
| 444 | 20240620 | 110900 | 6337933700 | 44050 | 44100 | 44150 | 44050 | 56 |
| 445 | 20240620 | 110800 | 6335465650 | 44150 | 44200 | 44250 | 44100 | 690 |
| 446 | 20240620 | 110700 | 6305004050 | 44200 | 44250 | 44300 | 44200 | 96 |
| 447 | 20240620 | 110600 | 6300756000 | 44250 | 44250 | 44250 | 44200 | 190 |
| 448 | 20240620 | 110500 | 6292349750 | 44250 | 44250 | 44250 | 44200 | 172 |
| 449 | 20240620 | 110400 | 6284738900 | 44250 | 44250 | 44300 | 44250 | 231 |
| 450 | 20240620 | 110300 | 6274516200 | 44300 | 44250 | 44350 | 44250 | 203 |
| 451 | 20240620 | 110200 | 6265523950 | 44200 | 44300 | 44350 | 44200 | 648 |
| 452 | 20240620 | 110100 | 6236846950 | 44300 | 44350 | 44350 | 44250 | 660 |
| 453 | 20240620 | 110000 | 6207581550 | 44400 | 44300 | 44400 | 44250 | 2181 |
| 454 | 20240620 | 105900 | 6110867300 | 44400 | 44350 | 44400 | 44250 | 696 |
| 455 | 20240620 | 105800 | 6079998200 | 44350 | 44550 | 44600 | 44350 | 1240 |
| 456 | 20240620 | 105700 | 6024841800 | 44550 | 44500 | 44650 | 44500 | 1078 |
| 457 | 20240620 | 105600 | 5976780250 | 44500 | 44400 | 44500 | 44350 | 998 |
| 458 | 20240620 | 105500 | 5932395900 | 44350 | 44350 | 44450 | 44300 | 338 |
| 459 | 20240620 | 105400 | 5917393300 | 44300 | 44400 | 44400 | 44300 | 459 |
| 460 | 20240620 | 105300 | 5897024300 | 44400 | 44100 | 44400 | 44100 | 1101 |
| 461 | 20240620 | 105200 | 5848254650 | 44100 | 44100 | 44350 | 44050 | 1747 |
| 462 | 20240620 | 105100 | 5771096050 | 44050 | 44150 | 44150 | 44050 | 312 |
| 463 | 20240620 | 105000 | 5757323050 | 44200 | 44050 | 44200 | 44000 | 353 |
| 464 | 20240620 | 104900 | 5741756500 | 44050 | 44000 | 44150 | 44000 | 473 |
| 465 | 20240620 | 104800 | 5720904300 | 44000 | 44000 | 44000 | 43950 | 134 |
| 466 | 20240620 | 104700 | 5715009350 | 43950 | 43950 | 44000 | 43950 | 132 |
| 467 | 20240620 | 104600 | 5709207850 | 43950 | 43950 | 44000 | 43950 | 623 |
| 468 | 20240620 | 104500 | 5681807000 | 43950 | 43950 | 44000 | 43950 | 279 |
| 469 | 20240620 | 104400 | 5669543050 | 44000 | 44000 | 44000 | 43950 | 256 |
| 470 | 20240620 | 104300 | 5658285300 | 43950 | 44000 | 44000 | 43950 | 252 |
| 471 | 20240620 | 104200 | 5647208750 | 44000 | 43950 | 44000 | 43950 | 443 |
| 472 | 20240620 | 104100 | 5627730850 | 43950 | 43950 | 43950 | 43950 | 564 |
| 473 | 20240620 | 104000 | 5602943050 | 43950 | 43950 | 44000 | 43900 | 1102 |
| 474 | 20240620 | 103900 | 5554514650 | 43950 | 44000 | 44000 | 43950 | 562 |
| 475 | 20240620 | 103800 | 5529787600 | 44000 | 44050 | 44100 | 44000 | 252 |
| 476 | 20240620 | 103700 | 5518689700 | 44050 | 44050 | 44100 | 44050 | 281 |
| 477 | 20240620 | 103600 | 5506310550 | 44050 | 44050 | 44100 | 44050 | 310 |
| 478 | 20240620 | 103500 | 5492646700 | 44050 | 44050 | 44100 | 44050 | 95 |
| 479 | 20240620 | 103400 | 5488461450 | 44050 | 44050 | 44100 | 44050 | 316 |
| 480 | 20240620 | 103300 | 5474531500 | 44100 | 44100 | 44100 | 44100 | 426 |
| 481 | 20240620 | 103200 | 5455744900 | 44100 | 44150 | 44150 | 44100 | 70 |
| 482 | 20240620 | 103100 | 5452657850 | 44150 | 44050 | 44150 | 44050 | 136 |
| 483 | 20240620 | 103000 | 5446659350 | 44050 | 44100 | 44100 | 44050 | 223 |
| 484 | 20240620 | 102900 | 5436826550 | 44100 | 44100 | 44150 | 44050 | 133 |
| 485 | 20240620 | 102800 | 5430961250 | 44100 | 44050 | 44150 | 44050 | 185 |
| 486 | 20240620 | 102700 | 5422802200 | 44000 | 44100 | 44100 | 44000 | 323 |
| 487 | 20240620 | 102600 | 5408575450 | 44000 | 43950 | 44050 | 43950 | 1829 |
| 488 | 20240620 | 102500 | 5328103250 | 43900 | 43950 | 43950 | 43900 | 292 |
| 489 | 20240620 | 102400 | 5315270150 | 43950 | 43950 | 44000 | 43900 | 1261 |
| 490 | 20240620 | 102300 | 5259884050 | 43900 | 43950 | 43950 | 43900 | 167 |
| 491 | 20240620 | 102200 | 5252545700 | 43950 | 44000 | 44000 | 43900 | 747 |
| 492 | 20240620 | 102100 | 5219716800 | 44000 | 43950 | 44000 | 43950 | 109 |
| 493 | 20240620 | 102000 | 5214922750 | 43950 | 43950 | 44000 | 43950 | 1757 |
| 494 | 20240620 | 101900 | 5137699050 | 43950 | 44000 | 44050 | 43950 | 497 |
| 495 | 20240620 | 101800 | 5115832650 | 44000 | 44000 | 44050 | 44000 | 118 |
| 496 | 20240620 | 101700 | 5110639050 | 44000 | 44000 | 44050 | 44000 | 122 |
| 497 | 20240620 | 101600 | 5105270950 | 44000 | 44100 | 44100 | 44000 | 4532 |
| 498 | 20240620 | 101500 | 4905767750 | 44100 | 44100 | 44150 | 44100 | 250 |
| 499 | 20240620 | 101400 | 4894738900 | 44100 | 44100 | 44250 | 44000 | 1245 |
| 500 | 20240620 | 101300 | 4839765950 | 44000 | 44050 | 44050 | 44000 | 279 |
| 501 | 20240620 | 101200 | 4827479150 | 44050 | 44000 | 44050 | 44000 | 64 |
| 502 | 20240620 | 101100 | 4824662700 | 44000 | 44050 | 44050 | 44000 | 381 |
| 503 | 20240620 | 101000 | 4807883350 | 44050 | 44050 | 44100 | 44050 | 158 |
| 504 | 20240620 | 100900 | 4800921900 | 44050 | 44150 | 44150 | 44050 | 212 |
| 505 | 20240620 | 100800 | 4791567450 | 44150 | 44050 | 44150 | 44050 | 107 |
| 506 | 20240620 | 100700 | 4786847700 | 44000 | 44100 | 44100 | 44000 | 1040 |
| 507 | 20240620 | 100600 | 4741037600 | 44100 | 44100 | 44100 | 44050 | 594 |
| 508 | 20240620 | 100500 | 4714850350 | 44100 | 44150 | 44150 | 44100 | 508 |
| 509 | 20240620 | 100400 | 4692447400 | 44100 | 44150 | 44150 | 44100 | 185 |
| 510 | 20240620 | 100300 | 4684288250 | 44150 | 44100 | 44150 | 44100 | 637 |
| 511 | 20240620 | 100200 | 4656196500 | 44100 | 44150 | 44150 | 44100 | 119 |
| 512 | 20240620 | 100100 | 4650943800 | 44150 | 44150 | 44200 | 44150 | 219 |
| 513 | 20240620 | 100000 | 4641273150 | 44200 | 44250 | 44250 | 44200 | 557 |
| 514 | 20240620 | 095900 | 4616640400 | 44200 | 44200 | 44250 | 44200 | 26 |
| 515 | 20240620 | 095800 | 4615490200 | 44250 | 44200 | 44250 | 44150 | 828 |
| 516 | 20240620 | 095700 | 4578879200 | 44200 | 44250 | 44250 | 44150 | 274 |
| 517 | 20240620 | 095600 | 4566765600 | 44250 | 44250 | 44300 | 44250 | 1059 |
| 518 | 20240620 | 095500 | 4519904100 | 44250 | 44200 | 44250 | 44200 | 14 |
| 519 | 20240620 | 095400 | 4519284750 | 44250 | 44300 | 44300 | 44200 | 202 |
| 520 | 20240620 | 095300 | 4510352200 | 44300 | 44300 | 44300 | 44200 | 226 |
| 521 | 20240620 | 095200 | 4500341250 | 44350 | 44250 | 44350 | 44250 | 778 |
| 522 | 20240620 | 095100 | 4465895600 | 44250 | 44150 | 44250 | 44150 | 1114 |
| 523 | 20240620 | 095000 | 4416699650 | 44150 | 44200 | 44250 | 44150 | 560 |
| 524 | 20240620 | 094900 | 4391963450 | 44200 | 44250 | 44250 | 44200 | 705 |
| 525 | 20240620 | 094800 | 4360799400 | 44250 | 44100 | 44300 | 44100 | 746 |
| 526 | 20240620 | 094700 | 4327805950 | 44100 | 44000 | 44250 | 44000 | 463 |
| 527 | 20240620 | 094600 | 4307398950 | 44000 | 44050 | 44200 | 44000 | 1079 |
| 528 | 20240620 | 094500 | 4259815850 | 44100 | 44000 | 44100 | 44000 | 1029 |
| 529 | 20240620 | 094400 | 4214495800 | 44000 | 44000 | 44100 | 43950 | 2257 |
| 530 | 20240620 | 094300 | 4115147100 | 44000 | 44000 | 44000 | 43950 | 525 |
| 531 | 20240620 | 094200 | 4092062350 | 44000 | 44000 | 44050 | 44000 | 481 |
| 532 | 20240620 | 094100 | 4070898100 | 44000 | 44000 | 44000 | 44000 | 132 |
| 533 | 20240620 | 094000 | 4065090100 | 43950 | 43950 | 44050 | 43950 | 666 |
| 534 | 20240620 | 093900 | 4035811000 | 43950 | 44050 | 44100 | 43950 | 1574 |
| 535 | 20240620 | 093800 | 3966605100 | 44000 | 44050 | 44150 | 44000 | 356 |
| 536 | 20240620 | 093700 | 3950928950 | 44100 | 44100 | 44150 | 44100 | 61 |
| 537 | 20240620 | 093600 | 3948238700 | 44150 | 44300 | 44300 | 44100 | 1860 |
| 538 | 20240620 | 093500 | 3866071300 | 44250 | 43900 | 44250 | 43900 | 4839 |
| 539 | 20240620 | 093400 | 3652945450 | 43950 | 44050 | 44050 | 43950 | 3752 |
| 540 | 20240620 | 093300 | 3487907300 | 44100 | 44100 | 44100 | 44050 | 2428 |
| 541 | 20240620 | 093200 | 3380941900 | 44100 | 44100 | 44150 | 44050 | 2149 |
| 542 | 20240620 | 093100 | 3286171450 | 44100 | 44100 | 44150 | 44050 | 2100 |
| 543 | 20240620 | 093000 | 3193616800 | 44050 | 44150 | 44150 | 44050 | 1634 |
| 544 | 20240620 | 092900 | 3121534800 | 44150 | 44150 | 44200 | 44150 | 515 |
| 545 | 20240620 | 092800 | 3098794350 | 44150 | 44150 | 44200 | 44050 | 2030 |
| 546 | 20240620 | 092700 | 3009243800 | 44200 | 44100 | 44200 | 44100 | 1522 |
| 547 | 20240620 | 092600 | 2942112200 | 44150 | 44250 | 44250 | 44100 | 589 |
| 548 | 20240620 | 092500 | 2916112350 | 44200 | 44150 | 44250 | 44100 | 808 |
| 549 | 20240620 | 092400 | 2880424950 | 44100 | 44050 | 44150 | 44050 | 2344 |
| 550 | 20240620 | 092300 | 2777083750 | 44100 | 44150 | 44250 | 44050 | 3172 |
| 551 | 20240620 | 092200 | 2637179300 | 44200 | 44200 | 44250 | 44100 | 5204 |
| 552 | 20240620 | 092100 | 2407182100 | 44250 | 44350 | 44350 | 44200 | 1705 |
| 553 | 20240620 | 092000 | 2331671350 | 44350 | 44300 | 44350 | 44250 | 274 |
| 554 | 20240620 | 091900 | 2319533050 | 44250 | 44350 | 44450 | 44050 | 2963 |
| 555 | 20240620 | 091800 | 2188551650 | 44350 | 44450 | 44550 | 44300 | 6318 |
| 556 | 20240620 | 091700 | 1908416650 | 44500 | 44550 | 44600 | 44300 | 2651 |
| 557 | 20240620 | 091600 | 1790617250 | 44550 | 44750 | 44800 | 44550 | 3120 |
| 558 | 20240620 | 091500 | 1651203500 | 44800 | 45000 | 45000 | 44750 | 3706 |
| 559 | 20240620 | 091400 | 1485087950 | 45000 | 45100 | 45200 | 45000 | 2384 |
| 560 | 20240620 | 091300 | 1377745450 | 45200 | 45250 | 45250 | 45100 | 2410 |
| 561 | 20240620 | 091200 | 1268843850 | 45250 | 45350 | 45400 | 45200 | 3054 |
| 562 | 20240620 | 091100 | 1130460900 | 45400 | 45600 | 45600 | 45400 | 445 |
| 563 | 20240620 | 091000 | 1110246900 | 45400 | 45600 | 45700 | 45400 | 1295 |
| 564 | 20240620 | 090900 | 1051298600 | 45700 | 45700 | 45750 | 45400 | 2536 |
| 565 | 20240620 | 090800 | 936024300 | 45500 | 45500 | 45700 | 45400 | 783 |
| 566 | 20240620 | 090700 | 900345000 | 45500 | 45500 | 45500 | 45400 | 1215 |
| 567 | 20240620 | 090600 | 845149350 | 45500 | 45800 | 45800 | 45500 | 325 |
| 568 | 20240620 | 090500 | 830319200 | 45800 | 45800 | 45900 | 45650 | 277 |
| 569 | 20240620 | 090400 | 817628200 | 45650 | 46200 | 46200 | 45550 | 6969 |
| 570 | 20240620 | 090300 | 496545850 | 46200 | 45950 | 46200 | 45950 | 5960 |
| 571 | 20240620 | 090200 | 221921900 | 45950 | 45500 | 45950 | 45500 | 2208 |
| 572 | 20240620 | 090100 | 120783150 | 45500 | 45350 | 45500 | 45300 | 192 |
| 573 | 20240620 | 090000 | 112079150 | 45350 | 45500 | 45500 | 45350 | 2466 |