30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 184100 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 6484 |
| 3 | 20240621 | 184000 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 4 | 20240621 | 183900 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 5 | 20240621 | 183800 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 6 | 20240621 | 183700 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 7 | 20240621 | 183600 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 8 | 20240621 | 183500 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 9 | 20240621 | 183400 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 10 | 20240621 | 183300 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 11 | 20240621 | 183200 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 12 | 20240621 | 183100 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 13 | 20240621 | 183000 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 14 | 20240621 | 182900 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 15 | 20240621 | 182800 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 16 | 20240621 | 182700 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 17 | 20240621 | 182600 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 18 | 20240621 | 182500 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 19 | 20240621 | 182400 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 20 | 20240621 | 182300 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 21 | 20240621 | 182200 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 22 | 20240621 | 182100 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 23 | 20240621 | 182000 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 24 | 20240621 | 181900 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 25 | 20240621 | 181800 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 26 | 20240621 | 181700 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 27 | 20240621 | 181600 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 28 | 20240621 | 181500 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 29 | 20240621 | 181400 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 30 | 20240621 | 181300 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 31 | 20240621 | 181200 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 32 | 20240621 | 181100 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 6484 |
| 33 | 20240621 | 181000 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 34 | 20240621 | 180900 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 35 | 20240621 | 180800 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 36 | 20240621 | 180700 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 37 | 20240621 | 180600 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 38 | 20240621 | 180500 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 39 | 20240621 | 180400 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 40 | 20240621 | 180300 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 41 | 20240621 | 180200 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 42 | 20240621 | 180100 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 43 | 20240621 | 180000 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 44 | 20240621 | 175900 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 45 | 20240621 | 175800 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 46 | 20240621 | 175700 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 47 | 20240621 | 175600 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 48 | 20240621 | 175500 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 49 | 20240621 | 175400 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 50 | 20240621 | 175300 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 51 | 20240621 | 175200 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 52 | 20240621 | 175100 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 53 | 20240621 | 175000 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 54 | 20240621 | 174900 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 55 | 20240621 | 174800 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 56 | 20240621 | 174700 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 57 | 20240621 | 174600 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 58 | 20240621 | 174500 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 59 | 20240621 | 174400 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 60 | 20240621 | 174300 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 61 | 20240621 | 174200 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 62 | 20240621 | 174100 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 6484 |
| 63 | 20240621 | 174000 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 64 | 20240621 | 173900 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 65 | 20240621 | 173800 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 66 | 20240621 | 173700 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 67 | 20240621 | 173600 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 68 | 20240621 | 173500 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 69 | 20240621 | 173400 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 70 | 20240621 | 173300 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 71 | 20240621 | 173200 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 72 | 20240621 | 173100 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 73 | 20240621 | 173000 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 74 | 20240621 | 172900 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 75 | 20240621 | 172800 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 76 | 20240621 | 172700 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 77 | 20240621 | 172600 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 78 | 20240621 | 172500 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 79 | 20240621 | 172400 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 80 | 20240621 | 172300 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 81 | 20240621 | 172200 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 82 | 20240621 | 172100 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 83 | 20240621 | 172000 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 84 | 20240621 | 171900 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 85 | 20240621 | 171800 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 86 | 20240621 | 171700 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 87 | 20240621 | 171600 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 88 | 20240621 | 171500 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 89 | 20240621 | 171400 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 90 | 20240621 | 171300 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 91 | 20240621 | 171200 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 92 | 20240621 | 171100 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 6484 |
| 93 | 20240621 | 171000 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 94 | 20240621 | 170900 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 95 | 20240621 | 170800 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 96 | 20240621 | 170700 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 97 | 20240621 | 170600 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 98 | 20240621 | 170500 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 99 | 20240621 | 170400 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 100 | 20240621 | 170300 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 101 | 20240621 | 170200 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 102 | 20240621 | 170100 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 103 | 20240621 | 170000 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 104 | 20240621 | 165900 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 105 | 20240621 | 165800 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 106 | 20240621 | 165700 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 107 | 20240621 | 165600 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 108 | 20240621 | 165500 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 109 | 20240621 | 165400 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 110 | 20240621 | 165300 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 111 | 20240621 | 165200 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 112 | 20240621 | 165100 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 113 | 20240621 | 165000 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 114 | 20240621 | 164900 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 115 | 20240621 | 164800 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 116 | 20240621 | 164700 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 117 | 20240621 | 164600 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 118 | 20240621 | 164500 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 119 | 20240621 | 164400 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 120 | 20240621 | 164300 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 121 | 20240621 | 164200 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 122 | 20240621 | 164100 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 6484 |
| 123 | 20240621 | 164000 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 124 | 20240621 | 163900 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 125 | 20240621 | 163800 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 126 | 20240621 | 163700 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 127 | 20240621 | 163600 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 128 | 20240621 | 163500 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 129 | 20240621 | 163400 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 130 | 20240621 | 163300 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 131 | 20240621 | 163200 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 132 | 20240621 | 163100 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 133 | 20240621 | 163000 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 134 | 20240621 | 162900 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 135 | 20240621 | 162800 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 136 | 20240621 | 162700 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 137 | 20240621 | 162600 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 138 | 20240621 | 162500 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 139 | 20240621 | 162400 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 140 | 20240621 | 162300 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 141 | 20240621 | 162200 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 142 | 20240621 | 162100 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 143 | 20240621 | 162000 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 144 | 20240621 | 161900 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 145 | 20240621 | 161800 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 146 | 20240621 | 161700 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 147 | 20240621 | 161600 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 148 | 20240621 | 161500 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 149 | 20240621 | 161400 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 150 | 20240621 | 161300 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 151 | 20240621 | 161200 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 152 | 20240621 | 161100 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 6484 |
| 153 | 20240621 | 161000 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 154 | 20240621 | 160900 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 155 | 20240621 | 160800 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 156 | 20240621 | 160700 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 157 | 20240621 | 160600 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 158 | 20240621 | 160500 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 159 | 20240621 | 160400 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 160 | 20240621 | 160300 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 161 | 20240621 | 160200 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 162 | 20240621 | 160100 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 163 | 20240621 | 160000 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 164 | 20240621 | 155900 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 165 | 20240621 | 155800 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 166 | 20240621 | 155700 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 167 | 20240621 | 155600 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 168 | 20240621 | 155500 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 169 | 20240621 | 155400 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 170 | 20240621 | 155300 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 171 | 20240621 | 155200 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 172 | 20240621 | 155100 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 173 | 20240621 | 155000 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 174 | 20240621 | 154900 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 175 | 20240621 | 154800 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 176 | 20240621 | 154700 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 177 | 20240621 | 154600 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 178 | 20240621 | 154500 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 179 | 20240621 | 154400 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 180 | 20240621 | 154300 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 181 | 20240621 | 154200 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 182 | 20240621 | 154100 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 6484 |
| 183 | 20240621 | 154000 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 184 | 20240621 | 153900 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 185 | 20240621 | 153800 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 186 | 20240621 | 153700 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 187 | 20240621 | 153600 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 188 | 20240621 | 153500 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 189 | 20240621 | 153400 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 190 | 20240621 | 153300 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 191 | 20240621 | 153200 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 192 | 20240621 | 153100 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 193 | 20240621 | 153000 | 1984600800 | 44850 | 44850 | 44850 | 44850 | 6484 |
| 194 | 20240621 | 152900 | 1693793400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 195 | 20240621 | 152800 | 1693793400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 196 | 20240621 | 152700 | 1693793400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 197 | 20240621 | 152600 | 1693793400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 198 | 20240621 | 152500 | 1693793400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 199 | 20240621 | 152400 | 1693793400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 200 | 20240621 | 152300 | 1693793400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 201 | 20240621 | 152200 | 1693793400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 202 | 20240621 | 152100 | 1693793400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 203 | 20240621 | 152000 | 1693793400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 204 | 20240621 | 151900 | 1693793400 | 44800 | 44650 | 44850 | 44650 | 285 |
| 205 | 20240621 | 151800 | 1681053600 | 44650 | 44700 | 44800 | 44650 | 204 |
| 206 | 20240621 | 151700 | 1671932100 | 44700 | 44650 | 44700 | 44650 | 533 |
| 207 | 20240621 | 151600 | 1648128550 | 44700 | 44700 | 44750 | 44650 | 228 |
| 208 | 20240621 | 151500 | 1637940450 | 44700 | 44650 | 44750 | 44650 | 201 |
| 209 | 20240621 | 151400 | 1628962850 | 44650 | 44750 | 44750 | 44650 | 129 |
| 210 | 20240621 | 151300 | 1623199300 | 44700 | 44700 | 44750 | 44700 | 192 |
| 211 | 20240621 | 151200 | 1614616600 | 44750 | 44750 | 44750 | 44700 | 134 |
| 212 | 20240621 | 151100 | 1608623250 | 44700 | 44700 | 44750 | 44700 | 236 |
| 213 | 20240621 | 151000 | 1598073600 | 44750 | 44700 | 44750 | 44700 | 115 |
| 214 | 20240621 | 150900 | 1592931050 | 44750 | 44700 | 44750 | 44700 | 117 |
| 215 | 20240621 | 150800 | 1587699850 | 44750 | 44750 | 44750 | 44700 | 97 |
| 216 | 20240621 | 150700 | 1583359800 | 44750 | 44750 | 44750 | 44700 | 150 |
| 217 | 20240621 | 150600 | 1576649950 | 44750 | 44750 | 44750 | 44750 | 70 |
| 218 | 20240621 | 150500 | 1573517450 | 44750 | 44800 | 44800 | 44750 | 351 |
| 219 | 20240621 | 150400 | 1557801500 | 44800 | 44800 | 44850 | 44750 | 296 |
| 220 | 20240621 | 150300 | 1544537000 | 44800 | 44800 | 44800 | 44750 | 97 |
| 221 | 20240621 | 150200 | 1540193900 | 44800 | 44750 | 44800 | 44750 | 54 |
| 222 | 20240621 | 150100 | 1537776400 | 44750 | 44800 | 44800 | 44750 | 136 |
| 223 | 20240621 | 150000 | 1531690000 | 44650 | 44750 | 44800 | 44650 | 404 |
| 224 | 20240621 | 145900 | 1513612000 | 44750 | 44800 | 44800 | 44750 | 137 |
| 225 | 20240621 | 145800 | 1507479250 | 44800 | 44800 | 44800 | 44750 | 151 |
| 226 | 20240621 | 145700 | 1500720200 | 44800 | 44750 | 44800 | 44750 | 117 |
| 227 | 20240621 | 145600 | 1495482400 | 44750 | 44700 | 44750 | 44650 | 487 |
| 228 | 20240621 | 145500 | 1473728750 | 44700 | 44650 | 44700 | 44650 | 34 |
| 229 | 20240621 | 145400 | 1472209050 | 44700 | 44700 | 44700 | 44650 | 93 |
| 230 | 20240621 | 145300 | 1468053000 | 44700 | 44700 | 44700 | 44700 | 54 |
| 231 | 20240621 | 145200 | 1465639200 | 44700 | 44700 | 44700 | 44650 | 59 |
| 232 | 20240621 | 145100 | 1463003400 | 44700 | 44700 | 44700 | 44650 | 74 |
| 233 | 20240621 | 145000 | 1459696550 | 44700 | 44750 | 44750 | 44700 | 68 |
| 234 | 20240621 | 144900 | 1456656500 | 44700 | 44750 | 44750 | 44700 | 74 |
| 235 | 20240621 | 144800 | 1453347500 | 44700 | 44750 | 44750 | 44700 | 231 |
| 236 | 20240621 | 144700 | 1443019150 | 44750 | 44750 | 44750 | 44750 | 25 |
| 237 | 20240621 | 144600 | 1441900400 | 44700 | 44700 | 44800 | 44700 | 800 |
| 238 | 20240621 | 144500 | 1406113900 | 44750 | 44700 | 44750 | 44700 | 109 |
| 239 | 20240621 | 144400 | 1401240800 | 44700 | 44700 | 44700 | 44700 | 4 |
| 240 | 20240621 | 144300 | 1401062000 | 44700 | 44700 | 44700 | 44700 | 11 |
| 241 | 20240621 | 144200 | 1400570300 | 44700 | 44750 | 44750 | 44700 | 4 |
| 242 | 20240621 | 144100 | 1400391450 | 44750 | 44750 | 44750 | 44700 | 17 |
| 243 | 20240621 | 144000 | 1399630750 | 44750 | 44750 | 44750 | 44700 | 24 |
| 244 | 20240621 | 143900 | 1398556800 | 44750 | 44650 | 44750 | 44600 | 207 |
| 245 | 20240621 | 143800 | 1389316500 | 44650 | 44650 | 44650 | 44650 | 242 |
| 246 | 20240621 | 143700 | 1378511200 | 44750 | 44750 | 44750 | 44700 | 214 |
| 247 | 20240621 | 143600 | 1368941500 | 44750 | 44650 | 44750 | 44650 | 160 |
| 248 | 20240621 | 143500 | 1361787700 | 44700 | 44600 | 44700 | 44600 | 217 |
| 249 | 20240621 | 143400 | 1352097350 | 44650 | 44600 | 44650 | 44600 | 45 |
| 250 | 20240621 | 143300 | 1350088800 | 44600 | 44600 | 44650 | 44600 | 101 |
| 251 | 20240621 | 143200 | 1345582150 | 44650 | 44650 | 44650 | 44650 | 21 |
| 252 | 20240621 | 143100 | 1344644500 | 44650 | 44600 | 44650 | 44600 | 118 |
| 253 | 20240621 | 143000 | 1339376700 | 44600 | 44650 | 44650 | 44600 | 23 |
| 254 | 20240621 | 142900 | 1338350300 | 44600 | 44600 | 44650 | 44600 | 14 |
| 255 | 20240621 | 142800 | 1337725650 | 44600 | 44600 | 44600 | 44600 | 1 |
| 256 | 20240621 | 142700 | 1337681050 | 44600 | 44600 | 44600 | 44600 | 35 |
| 257 | 20240621 | 142600 | 1336120050 | 44650 | 44650 | 44650 | 44650 | 100 |
| 258 | 20240621 | 142500 | 1331655050 | 44600 | 44600 | 44600 | 44600 | 1 |
| 259 | 20240621 | 142400 | 1331610450 | 44600 | 44600 | 44600 | 44600 | 1 |
| 260 | 20240621 | 142300 | 1331565850 | 44650 | 44600 | 44650 | 44600 | 20 |
| 261 | 20240621 | 142200 | 1330672950 | 44600 | 44650 | 44650 | 44600 | 34 |
| 262 | 20240621 | 142100 | 1329154950 | 44650 | 44650 | 44650 | 44650 | 97 |
| 263 | 20240621 | 142000 | 1324823900 | 44650 | 44600 | 44650 | 44600 | 72 |
| 264 | 20240621 | 141900 | 1321609150 | 44650 | 44600 | 44650 | 44600 | 159 |
| 265 | 20240621 | 141800 | 1314511300 | 44600 | 44600 | 44600 | 44600 | 54 |
| 266 | 20240621 | 141700 | 1312102900 | 44600 | 44600 | 44600 | 44600 | 192 |
| 267 | 20240621 | 141600 | 1303539700 | 44600 | 44600 | 44600 | 44600 | 33 |
| 268 | 20240621 | 141500 | 1302067900 | 44600 | 44600 | 44650 | 44600 | 3 |
| 269 | 20240621 | 141400 | 1301934050 | 44600 | 44600 | 44600 | 44600 | 34 |
| 270 | 20240621 | 141300 | 1300417650 | 44600 | 44600 | 44600 | 44600 | 56 |
| 271 | 20240621 | 141200 | 1297920050 | 44600 | 44600 | 44650 | 44600 | 285 |
| 272 | 20240621 | 141100 | 1285197600 | 44600 | 44600 | 44600 | 44600 | 25 |
| 273 | 20240621 | 141000 | 1284082600 | 44650 | 44650 | 44650 | 44600 | 34 |
| 274 | 20240621 | 140900 | 1282565150 | 44600 | 44650 | 44650 | 44600 | 22 |
| 275 | 20240621 | 140800 | 1281583900 | 44600 | 44600 | 44600 | 44600 | 34 |
| 276 | 20240621 | 140700 | 1280067500 | 44600 | 44600 | 44600 | 44600 | 44 |
| 277 | 20240621 | 140600 | 1278105100 | 44600 | 44600 | 44650 | 44600 | 51 |
| 278 | 20240621 | 140500 | 1275830400 | 44650 | 44600 | 44650 | 44600 | 133 |
| 279 | 20240621 | 140400 | 1269897850 | 44600 | 44600 | 44650 | 44600 | 261 |
| 280 | 20240621 | 140300 | 1258255000 | 44600 | 44600 | 44600 | 44600 | 125 |
| 281 | 20240621 | 140200 | 1252680000 | 44600 | 44600 | 44600 | 44600 | 21 |
| 282 | 20240621 | 140100 | 1251743400 | 44600 | 44650 | 44650 | 44600 | 522 |
| 283 | 20240621 | 140000 | 1228461900 | 44600 | 44600 | 44600 | 44600 | 24 |
| 284 | 20240621 | 135900 | 1227391500 | 44600 | 44600 | 44600 | 44600 | 44 |
| 285 | 20240621 | 135800 | 1225429100 | 44600 | 44600 | 44600 | 44600 | 13 |
| 286 | 20240621 | 135700 | 1224849300 | 44600 | 44600 | 44600 | 44600 | 160 |
| 287 | 20240621 | 135600 | 1217713300 | 44600 | 44600 | 44600 | 44600 | 8 |
| 288 | 20240621 | 135500 | 1217356500 | 44600 | 44650 | 44650 | 44600 | 1067 |
| 289 | 20240621 | 135400 | 1169715000 | 44700 | 44650 | 44700 | 44650 | 523 |
| 290 | 20240621 | 135300 | 1146338050 | 44650 | 44650 | 44650 | 44650 | 24 |
| 291 | 20240621 | 135200 | 1145266450 | 44650 | 44650 | 44650 | 44650 | 22 |
| 292 | 20240621 | 135100 | 1144284150 | 44650 | 44700 | 44700 | 44650 | 57 |
| 293 | 20240621 | 135000 | 1141738800 | 44650 | 44650 | 44650 | 44650 | 13 |
| 294 | 20240621 | 134900 | 1141158350 | 44650 | 44700 | 44700 | 44650 | 32 |
| 295 | 20240621 | 134800 | 1139729500 | 44650 | 44700 | 44700 | 44650 | 14 |
| 296 | 20240621 | 134700 | 1139104350 | 44650 | 44650 | 44650 | 44650 | 29 |
| 297 | 20240621 | 134600 | 1137809500 | 44650 | 44650 | 44650 | 44650 | 8 |
| 298 | 20240621 | 134500 | 1137452300 | 44650 | 44650 | 44650 | 44650 | 1 |
| 299 | 20240621 | 134400 | 1137407650 | 44650 | 44650 | 44650 | 44650 | 129 |
| 300 | 20240621 | 134300 | 1131647800 | 44600 | 44650 | 44650 | 44600 | 25 |
| 301 | 20240621 | 134200 | 1130531600 | 44650 | 44600 | 44650 | 44600 | 28 |
| 302 | 20240621 | 134100 | 1129282300 | 44600 | 44600 | 44600 | 44600 | 23 |
| 303 | 20240621 | 134000 | 1128256500 | 44650 | 44600 | 44650 | 44600 | 17 |
| 304 | 20240621 | 133900 | 1127498250 | 44600 | 44600 | 44600 | 44600 | 22 |
| 305 | 20240621 | 133800 | 1126517050 | 44600 | 44600 | 44600 | 44600 | 17 |
| 306 | 20240621 | 133700 | 1125758850 | 44650 | 44600 | 44650 | 44600 | 17 |
| 307 | 20240621 | 133600 | 1125000600 | 44600 | 44600 | 44600 | 44600 | 23 |
| 308 | 20240621 | 133500 | 1123974800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 309 | 20240621 | 133400 | 1123974800 | 44600 | 44600 | 44600 | 44600 | 15 |
| 310 | 20240621 | 133300 | 1123305800 | 44650 | 44650 | 44650 | 44600 | 54 |
| 311 | 20240621 | 133200 | 1120895200 | 44600 | 44600 | 44600 | 44600 | 32 |
| 312 | 20240621 | 133100 | 1119468000 | 44600 | 44650 | 44650 | 44600 | 15 |
| 313 | 20240621 | 133000 | 1118798800 | 44600 | 44600 | 44650 | 44600 | 30 |
| 314 | 20240621 | 132900 | 1117460450 | 44600 | 44600 | 44600 | 44600 | 39 |
| 315 | 20240621 | 132800 | 1115721050 | 44650 | 44600 | 44650 | 44600 | 19 |
| 316 | 20240621 | 132700 | 1114873150 | 44650 | 44650 | 44650 | 44600 | 15 |
| 317 | 20240621 | 132600 | 1114203900 | 44600 | 44600 | 44600 | 44600 | 2 |
| 318 | 20240621 | 132500 | 1114114700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 319 | 20240621 | 132400 | 1114114700 | 44600 | 44600 | 44700 | 44600 | 157 |
| 320 | 20240621 | 132300 | 1107104550 | 44600 | 44650 | 44650 | 44600 | 33 |
| 321 | 20240621 | 132200 | 1105631700 | 44650 | 44650 | 44650 | 44600 | 503 |
| 322 | 20240621 | 132100 | 1083173300 | 44650 | 44650 | 44650 | 44650 | 23 |
| 323 | 20240621 | 132000 | 1082146350 | 44700 | 44700 | 44700 | 44650 | 48 |
| 324 | 20240621 | 131900 | 1080000800 | 44700 | 44650 | 44700 | 44650 | 28 |
| 325 | 20240621 | 131800 | 1078750550 | 44650 | 44700 | 44700 | 44650 | 13 |
| 326 | 20240621 | 131700 | 1078170050 | 44650 | 44650 | 44700 | 44650 | 32 |
| 327 | 20240621 | 131600 | 1076741100 | 44650 | 44700 | 44700 | 44650 | 12 |
| 328 | 20240621 | 131500 | 1076205250 | 44650 | 44650 | 44650 | 44650 | 18 |
| 329 | 20240621 | 131400 | 1075401550 | 44700 | 44700 | 44700 | 44650 | 3 |
| 330 | 20240621 | 131300 | 1075267500 | 44700 | 44650 | 44700 | 44650 | 253 |
| 331 | 20240621 | 131200 | 1063971000 | 44650 | 44600 | 44650 | 44600 | 13 |
| 332 | 20240621 | 131100 | 1063391150 | 44600 | 44600 | 44650 | 44600 | 43 |
| 333 | 20240621 | 131000 | 1061473250 | 44600 | 44600 | 44650 | 44600 | 92 |
| 334 | 20240621 | 130900 | 1057368550 | 44600 | 44600 | 44600 | 44600 | 22 |
| 335 | 20240621 | 130800 | 1056387350 | 44600 | 44600 | 44600 | 44600 | 122 |
| 336 | 20240621 | 130700 | 1050946150 | 44600 | 44600 | 44650 | 44600 | 21 |
| 337 | 20240621 | 130600 | 1050009500 | 44600 | 44600 | 44600 | 44600 | 123 |
| 338 | 20240621 | 130500 | 1044523700 | 44600 | 44600 | 44650 | 44600 | 27 |
| 339 | 20240621 | 130400 | 1043318350 | 44600 | 44600 | 44600 | 44600 | 120 |
| 340 | 20240621 | 130300 | 1037966350 | 44650 | 44650 | 44650 | 44650 | 0 |
| 341 | 20240621 | 130200 | 1037966350 | 44650 | 44600 | 44650 | 44600 | 51 |
| 342 | 20240621 | 130100 | 1035690350 | 44600 | 44600 | 44600 | 44600 | 9 |
| 343 | 20240621 | 130000 | 1035288950 | 44600 | 44650 | 44650 | 44600 | 23 |
| 344 | 20240621 | 125900 | 1034263000 | 44600 | 44600 | 44650 | 44600 | 16 |
| 345 | 20240621 | 125800 | 1033549150 | 44600 | 44650 | 44650 | 44600 | 9 |
| 346 | 20240621 | 125700 | 1033147600 | 44650 | 44600 | 44650 | 44600 | 11 |
| 347 | 20240621 | 125600 | 1032656900 | 44600 | 44650 | 44650 | 44600 | 66 |
| 348 | 20240621 | 125500 | 1029710800 | 44650 | 44650 | 44650 | 44650 | 20 |
| 349 | 20240621 | 125400 | 1028817800 | 44650 | 44650 | 44650 | 44650 | 25 |
| 350 | 20240621 | 125300 | 1027701550 | 44650 | 44650 | 44650 | 44650 | 84 |
| 351 | 20240621 | 125200 | 1023950950 | 44650 | 44650 | 44650 | 44650 | 12 |
| 352 | 20240621 | 125100 | 1023415150 | 44650 | 44650 | 44650 | 44650 | 11 |
| 353 | 20240621 | 125000 | 1022924000 | 44650 | 44650 | 44650 | 44650 | 1 |
| 354 | 20240621 | 124900 | 1022879350 | 44650 | 44650 | 44650 | 44650 | 27 |
| 355 | 20240621 | 124800 | 1021673800 | 44700 | 44700 | 44700 | 44700 | 57 |
| 356 | 20240621 | 124700 | 1019125900 | 44650 | 44700 | 44700 | 44650 | 17 |
| 357 | 20240621 | 124600 | 1018366350 | 44650 | 44650 | 44650 | 44650 | 9 |
| 358 | 20240621 | 124500 | 1017964500 | 44650 | 44650 | 44650 | 44650 | 21 |
| 359 | 20240621 | 124400 | 1017026850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 360 | 20240621 | 124300 | 1017026850 | 44650 | 44600 | 44650 | 44600 | 88 |
| 361 | 20240621 | 124200 | 1013098000 | 44650 | 44600 | 44650 | 44600 | 4 |
| 362 | 20240621 | 124100 | 1012919550 | 44650 | 44600 | 44650 | 44600 | 42 |
| 363 | 20240621 | 124000 | 1011046000 | 44650 | 44650 | 44650 | 44650 | 3 |
| 364 | 20240621 | 123900 | 1010912050 | 44650 | 44650 | 44650 | 44600 | 117 |
| 365 | 20240621 | 123800 | 1005688750 | 44600 | 44650 | 44650 | 44600 | 14 |
| 366 | 20240621 | 123700 | 1005064100 | 44600 | 44650 | 44650 | 44600 | 165 |
| 367 | 20240621 | 123600 | 997699250 | 44600 | 44650 | 44650 | 44600 | 112 |
| 368 | 20240621 | 123500 | 992698950 | 44650 | 44650 | 44650 | 44650 | 39 |
| 369 | 20240621 | 123400 | 990957600 | 44650 | 44650 | 44700 | 44650 | 21 |
| 370 | 20240621 | 123300 | 990019850 | 44650 | 44650 | 44700 | 44650 | 22 |
| 371 | 20240621 | 123200 | 989037450 | 44650 | 44700 | 44700 | 44650 | 30 |
| 372 | 20240621 | 123100 | 987697900 | 44650 | 44650 | 44700 | 44650 | 26 |
| 373 | 20240621 | 123000 | 986536750 | 44650 | 44650 | 44700 | 44650 | 36 |
| 374 | 20240621 | 122900 | 984929300 | 44650 | 44650 | 44650 | 44650 | 21 |
| 375 | 20240621 | 122800 | 983991650 | 44650 | 44650 | 44650 | 44650 | 10 |
| 376 | 20240621 | 122700 | 983545150 | 44650 | 44700 | 44700 | 44650 | 107 |
| 377 | 20240621 | 122600 | 978767500 | 44650 | 44700 | 44700 | 44650 | 32 |
| 378 | 20240621 | 122500 | 977337700 | 44650 | 44750 | 44750 | 44650 | 21 |
| 379 | 20240621 | 122400 | 976399950 | 44650 | 44650 | 44750 | 44650 | 25 |
| 380 | 20240621 | 122300 | 975283500 | 44700 | 44700 | 44700 | 44700 | 2 |
| 381 | 20240621 | 122200 | 975194100 | 44650 | 44750 | 44750 | 44650 | 21 |
| 382 | 20240621 | 122100 | 974256150 | 44750 | 44700 | 44750 | 44700 | 44 |
| 383 | 20240621 | 122000 | 972288350 | 44700 | 44700 | 44750 | 44700 | 90 |
| 384 | 20240621 | 121900 | 968265300 | 44650 | 44650 | 44650 | 44650 | 22 |
| 385 | 20240621 | 121800 | 967283000 | 44650 | 44650 | 44650 | 44650 | 17 |
| 386 | 20240621 | 121700 | 966523950 | 44650 | 44650 | 44650 | 44650 | 31 |
| 387 | 20240621 | 121600 | 965139800 | 44650 | 44700 | 44700 | 44650 | 16 |
| 388 | 20240621 | 121500 | 964425350 | 44650 | 44650 | 44650 | 44650 | 30 |
| 389 | 20240621 | 121400 | 963085850 | 44650 | 44700 | 44700 | 44650 | 23 |
| 390 | 20240621 | 121300 | 962058850 | 44650 | 44650 | 44650 | 44650 | 30 |
| 391 | 20240621 | 121200 | 960719350 | 44650 | 44650 | 44650 | 44650 | 12 |
| 392 | 20240621 | 121100 | 960183550 | 44650 | 44650 | 44650 | 44650 | 45 |
| 393 | 20240621 | 121000 | 958174300 | 44650 | 44650 | 44650 | 44650 | 65 |
| 394 | 20240621 | 120900 | 955272050 | 44650 | 44650 | 44700 | 44650 | 29 |
| 395 | 20240621 | 120800 | 953977100 | 44650 | 44650 | 44650 | 44650 | 46 |
| 396 | 20240621 | 120700 | 951923200 | 44650 | 44650 | 44650 | 44650 | 68 |
| 397 | 20240621 | 120600 | 948887000 | 44650 | 44650 | 44650 | 44650 | 25 |
| 398 | 20240621 | 120500 | 947770750 | 44650 | 44650 | 44650 | 44650 | 27 |
| 399 | 20240621 | 120400 | 946565200 | 44650 | 44650 | 44650 | 44650 | 9 |
| 400 | 20240621 | 120300 | 946163350 | 44700 | 44650 | 44700 | 44650 | 29 |
| 401 | 20240621 | 120200 | 944868250 | 44650 | 44650 | 44650 | 44650 | 4 |
| 402 | 20240621 | 120100 | 944689650 | 44650 | 44650 | 44750 | 44650 | 13 |
| 403 | 20240621 | 120000 | 944109050 | 44650 | 44650 | 44700 | 44650 | 32 |
| 404 | 20240621 | 115900 | 942679000 | 44650 | 44650 | 44650 | 44650 | 25 |
| 405 | 20240621 | 115800 | 941562750 | 44700 | 44650 | 44700 | 44650 | 76 |
| 406 | 20240621 | 115700 | 938167000 | 44650 | 44650 | 44700 | 44650 | 23 |
| 407 | 20240621 | 115600 | 937139950 | 44650 | 44650 | 44650 | 44650 | 28 |
| 408 | 20240621 | 115500 | 935889750 | 44650 | 44650 | 44650 | 44650 | 21 |
| 409 | 20240621 | 115400 | 934952100 | 44650 | 44650 | 44650 | 44650 | 27 |
| 410 | 20240621 | 115300 | 933746550 | 44650 | 44650 | 44700 | 44650 | 16 |
| 411 | 20240621 | 115200 | 933032100 | 44700 | 44700 | 44700 | 44650 | 36 |
| 412 | 20240621 | 115100 | 931424500 | 44650 | 44650 | 44650 | 44650 | 9 |
| 413 | 20240621 | 115000 | 931022650 | 44650 | 44650 | 44650 | 44650 | 55 |
| 414 | 20240621 | 114900 | 928566900 | 44650 | 44700 | 44700 | 44650 | 49 |
| 415 | 20240621 | 114800 | 926376900 | 44650 | 44650 | 44650 | 44650 | 108 |
| 416 | 20240621 | 114700 | 921554700 | 44650 | 44650 | 44650 | 44650 | 12 |
| 417 | 20240621 | 114600 | 921018900 | 44700 | 44650 | 44700 | 44650 | 148 |
| 418 | 20240621 | 114500 | 914407200 | 44650 | 44650 | 44650 | 44650 | 7 |
| 419 | 20240621 | 114400 | 914094650 | 44650 | 44650 | 44650 | 44650 | 16 |
| 420 | 20240621 | 114300 | 913380250 | 44700 | 44700 | 44700 | 44700 | 1 |
| 421 | 20240621 | 114200 | 913335550 | 44650 | 44650 | 44700 | 44650 | 237 |
| 422 | 20240621 | 114100 | 902748450 | 44650 | 44600 | 44650 | 44600 | 26 |
| 423 | 20240621 | 114000 | 901588400 | 44600 | 44600 | 44650 | 44600 | 45 |
| 424 | 20240621 | 113900 | 899581300 | 44600 | 44650 | 44650 | 44600 | 26 |
| 425 | 20240621 | 113800 | 898420950 | 44650 | 44600 | 44650 | 44600 | 71 |
| 426 | 20240621 | 113700 | 895251400 | 44600 | 44650 | 44650 | 44600 | 30 |
| 427 | 20240621 | 113600 | 893913000 | 44600 | 44650 | 44650 | 44600 | 33 |
| 428 | 20240621 | 113500 | 892441050 | 44650 | 44650 | 44650 | 44600 | 59 |
| 429 | 20240621 | 113400 | 889808650 | 44650 | 44650 | 44650 | 44600 | 72 |
| 430 | 20240621 | 113300 | 886594450 | 44600 | 44650 | 44650 | 44600 | 76 |
| 431 | 20240621 | 113200 | 883203100 | 44650 | 44650 | 44650 | 44600 | 4 |
| 432 | 20240621 | 113100 | 883024550 | 44650 | 44650 | 44700 | 44650 | 45 |
| 433 | 20240621 | 113000 | 881014850 | 44650 | 44650 | 44650 | 44600 | 55 |
| 434 | 20240621 | 112900 | 878559200 | 44650 | 44650 | 44650 | 44650 | 16 |
| 435 | 20240621 | 112800 | 877844800 | 44650 | 44600 | 44650 | 44600 | 75 |
| 436 | 20240621 | 112700 | 874496600 | 44600 | 44650 | 44650 | 44600 | 37 |
| 437 | 20240621 | 112600 | 872846250 | 44600 | 44600 | 44650 | 44600 | 119 |
| 438 | 20240621 | 112500 | 867533850 | 44600 | 44600 | 44650 | 44600 | 73 |
| 439 | 20240621 | 112400 | 864278000 | 44600 | 44600 | 44600 | 44600 | 1 |
| 440 | 20240621 | 112300 | 864233400 | 44600 | 44650 | 44650 | 44600 | 97 |
| 441 | 20240621 | 112200 | 859902450 | 44650 | 44650 | 44650 | 44650 | 77 |
| 442 | 20240621 | 112100 | 856464400 | 44650 | 44650 | 44650 | 44650 | 1 |
| 443 | 20240621 | 112000 | 856419750 | 44700 | 44700 | 44700 | 44650 | 154 |
| 444 | 20240621 | 111900 | 849540850 | 44700 | 44650 | 44700 | 44650 | 4 |
| 445 | 20240621 | 111800 | 849362200 | 44650 | 44600 | 44650 | 44600 | 165 |
| 446 | 20240621 | 111700 | 841999100 | 44600 | 44600 | 44600 | 44600 | 15 |
| 447 | 20240621 | 111600 | 841330100 | 44600 | 44650 | 44650 | 44600 | 92 |
| 448 | 20240621 | 111500 | 837226850 | 44600 | 44600 | 44650 | 44600 | 17 |
| 449 | 20240621 | 111400 | 836468400 | 44600 | 44600 | 44600 | 44600 | 184 |
| 450 | 20240621 | 111300 | 828262000 | 44600 | 44600 | 44600 | 44600 | 21 |
| 451 | 20240621 | 111200 | 827325400 | 44600 | 44600 | 44600 | 44600 | 76 |
| 452 | 20240621 | 111100 | 823935800 | 44650 | 44600 | 44650 | 44600 | 46 |
| 453 | 20240621 | 111000 | 821882150 | 44600 | 44600 | 44600 | 44600 | 80 |
| 454 | 20240621 | 110900 | 818314150 | 44650 | 44650 | 44650 | 44600 | 259 |
| 455 | 20240621 | 110800 | 806760200 | 44650 | 44650 | 44650 | 44650 | 2 |
| 456 | 20240621 | 110700 | 806670900 | 44650 | 44600 | 44650 | 44600 | 2 |
| 457 | 20240621 | 110600 | 806581650 | 44600 | 44650 | 44650 | 44600 | 77 |
| 458 | 20240621 | 110500 | 803147400 | 44700 | 44650 | 44700 | 44600 | 128 |
| 459 | 20240621 | 110400 | 797431750 | 44650 | 44600 | 44650 | 44600 | 104 |
| 460 | 20240621 | 110300 | 792788600 | 44600 | 44600 | 44650 | 44600 | 72 |
| 461 | 20240621 | 110200 | 789577300 | 44600 | 44650 | 44700 | 44600 | 111 |
| 462 | 20240621 | 110100 | 784620700 | 44600 | 44600 | 44650 | 44600 | 104 |
| 463 | 20240621 | 110000 | 779981750 | 44650 | 44600 | 44650 | 44600 | 11 |
| 464 | 20240621 | 105900 | 779491100 | 44550 | 44600 | 44600 | 44550 | 192 |
| 465 | 20240621 | 105800 | 770931450 | 44550 | 44600 | 44600 | 44550 | 588 |
| 466 | 20240621 | 105700 | 744735550 | 44600 | 44550 | 44650 | 44550 | 47 |
| 467 | 20240621 | 105600 | 742640450 | 44600 | 44600 | 44600 | 44600 | 981 |
| 468 | 20240621 | 105500 | 698887850 | 44600 | 44600 | 44650 | 44600 | 116 |
| 469 | 20240621 | 105400 | 693709350 | 44650 | 44650 | 44650 | 44600 | 179 |
| 470 | 20240621 | 105300 | 685721600 | 44600 | 44600 | 44650 | 44600 | 101 |
| 471 | 20240621 | 105200 | 681213450 | 44600 | 44650 | 44700 | 44600 | 64 |
| 472 | 20240621 | 105100 | 678357000 | 44650 | 44700 | 44750 | 44650 | 1324 |
| 473 | 20240621 | 105000 | 619209300 | 44700 | 44700 | 44700 | 44700 | 153 |
| 474 | 20240621 | 104900 | 612370200 | 44700 | 44700 | 44750 | 44700 | 61 |
| 475 | 20240621 | 104800 | 609641650 | 44750 | 44750 | 44750 | 44750 | 290 |
| 476 | 20240621 | 104700 | 596664150 | 44750 | 44850 | 44900 | 44750 | 1703 |
| 477 | 20240621 | 104600 | 520358200 | 44900 | 44850 | 44900 | 44800 | 5 |
| 478 | 20240621 | 104500 | 520133850 | 44900 | 44800 | 44900 | 44800 | 18 |
| 479 | 20240621 | 104400 | 519326250 | 44800 | 44850 | 44850 | 44800 | 29 |
| 480 | 20240621 | 104300 | 518026150 | 44800 | 44800 | 44800 | 44800 | 2 |
| 481 | 20240621 | 104200 | 517936550 | 44900 | 44850 | 44900 | 44850 | 68 |
| 482 | 20240621 | 104100 | 514883750 | 44900 | 44850 | 44900 | 44850 | 66 |
| 483 | 20240621 | 104000 | 511923450 | 44800 | 44850 | 44850 | 44800 | 4 |
| 484 | 20240621 | 103900 | 511744150 | 44800 | 44850 | 44850 | 44800 | 11 |
| 485 | 20240621 | 103800 | 511251100 | 44850 | 44800 | 44850 | 44800 | 5 |
| 486 | 20240621 | 103700 | 511026900 | 44800 | 44800 | 44800 | 44800 | 7 |
| 487 | 20240621 | 103600 | 510713300 | 44800 | 44800 | 44800 | 44800 | 3 |
| 488 | 20240621 | 103500 | 510578900 | 44800 | 44850 | 44850 | 44800 | 47 |
| 489 | 20240621 | 103400 | 508472050 | 44900 | 44800 | 44900 | 44800 | 8 |
| 490 | 20240621 | 103300 | 508113550 | 44900 | 44800 | 44900 | 44800 | 5 |
| 491 | 20240621 | 103200 | 507889350 | 44850 | 44850 | 44850 | 44850 | 2 |
| 492 | 20240621 | 103100 | 507799650 | 44800 | 44800 | 44800 | 44800 | 8 |
| 493 | 20240621 | 103000 | 507441250 | 44800 | 44800 | 44850 | 44800 | 6 |
| 494 | 20240621 | 102900 | 507172350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 495 | 20240621 | 102800 | 507172350 | 44800 | 44800 | 44800 | 44800 | 6 |
| 496 | 20240621 | 102700 | 506903550 | 44800 | 44900 | 44900 | 44800 | 49 |
| 497 | 20240621 | 102600 | 504705900 | 44900 | 44850 | 44900 | 44800 | 100 |
| 498 | 20240621 | 102500 | 500216650 | 44850 | 44850 | 44850 | 44850 | 46 |
| 499 | 20240621 | 102400 | 498153550 | 44850 | 44900 | 44900 | 44850 | 4 |
| 500 | 20240621 | 102300 | 497974100 | 44850 | 44800 | 44850 | 44800 | 9 |
| 501 | 20240621 | 102200 | 497570850 | 44850 | 44850 | 44850 | 44850 | 7 |
| 502 | 20240621 | 102100 | 497256900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 503 | 20240621 | 102000 | 497256900 | 44800 | 44850 | 44850 | 44800 | 55 |
| 504 | 20240621 | 101900 | 494790600 | 44800 | 44850 | 44850 | 44800 | 6 |
| 505 | 20240621 | 101800 | 494521650 | 44850 | 44800 | 44850 | 44800 | 14 |
| 506 | 20240621 | 101700 | 493894000 | 44850 | 44850 | 44850 | 44800 | 14 |
| 507 | 20240621 | 101600 | 493266250 | 44800 | 44850 | 44850 | 44800 | 38 |
| 508 | 20240621 | 101500 | 491562050 | 44800 | 44800 | 44800 | 44800 | 33 |
| 509 | 20240621 | 101400 | 490083650 | 44800 | 44850 | 44850 | 44800 | 3 |
| 510 | 20240621 | 101300 | 489949150 | 44850 | 44850 | 44850 | 44850 | 23 |
| 511 | 20240621 | 101200 | 488917600 | 44800 | 44850 | 44850 | 44800 | 52 |
| 512 | 20240621 | 101100 | 486585800 | 44850 | 44800 | 44850 | 44800 | 17 |
| 513 | 20240621 | 101000 | 485823450 | 44800 | 44850 | 44850 | 44800 | 77 |
| 514 | 20240621 | 100900 | 482370800 | 44900 | 44800 | 44900 | 44800 | 113 |
| 515 | 20240621 | 100800 | 477302650 | 44850 | 44850 | 44850 | 44800 | 13 |
| 516 | 20240621 | 100700 | 476719650 | 44800 | 44800 | 44850 | 44800 | 12 |
| 517 | 20240621 | 100600 | 476181900 | 44850 | 44800 | 44850 | 44800 | 41 |
| 518 | 20240621 | 100500 | 474345050 | 44800 | 44800 | 44800 | 44800 | 25 |
| 519 | 20240621 | 100400 | 473225050 | 44800 | 44850 | 44850 | 44800 | 14 |
| 520 | 20240621 | 100300 | 472597650 | 44850 | 44800 | 44850 | 44800 | 24 |
| 521 | 20240621 | 100200 | 471521350 | 44850 | 44800 | 44850 | 44800 | 73 |
| 522 | 20240621 | 100100 | 468249650 | 44850 | 44800 | 44850 | 44800 | 2 |
| 523 | 20240621 | 100000 | 468160000 | 44800 | 44800 | 44800 | 44800 | 4 |
| 524 | 20240621 | 095900 | 467980800 | 44800 | 44850 | 44850 | 44800 | 82 |
| 525 | 20240621 | 095800 | 464307050 | 44850 | 44800 | 44850 | 44800 | 82 |
| 526 | 20240621 | 095700 | 460632550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 527 | 20240621 | 095600 | 460632550 | 44850 | 44850 | 44850 | 44850 | 56 |
| 528 | 20240621 | 095500 | 458120950 | 44850 | 44850 | 44850 | 44800 | 29 |
| 529 | 20240621 | 095400 | 456820500 | 44850 | 44850 | 44850 | 44850 | 49 |
| 530 | 20240621 | 095300 | 454622850 | 44850 | 44850 | 44900 | 44850 | 16 |
| 531 | 20240621 | 095200 | 453904900 | 44900 | 44900 | 44900 | 44850 | 55 |
| 532 | 20240621 | 095100 | 451437950 | 44900 | 44850 | 44900 | 44850 | 193 |
| 533 | 20240621 | 095000 | 442781800 | 44850 | 44850 | 44850 | 44850 | 23 |
| 534 | 20240621 | 094900 | 441750250 | 44900 | 44850 | 44900 | 44850 | 95 |
| 535 | 20240621 | 094800 | 437487800 | 44850 | 44850 | 44900 | 44850 | 158 |
| 536 | 20240621 | 094700 | 430399600 | 44850 | 44850 | 44850 | 44800 | 63 |
| 537 | 20240621 | 094600 | 427574100 | 44900 | 44850 | 44900 | 44850 | 76 |
| 538 | 20240621 | 094500 | 424164900 | 44850 | 44800 | 44850 | 44800 | 71 |
| 539 | 20240621 | 094400 | 420983950 | 44800 | 44850 | 44850 | 44800 | 22 |
| 540 | 20240621 | 094300 | 419998300 | 44850 | 44800 | 44850 | 44800 | 85 |
| 541 | 20240621 | 094200 | 416189550 | 44800 | 44800 | 44800 | 44800 | 118 |
| 542 | 20240621 | 094100 | 410903150 | 44800 | 44800 | 44800 | 44800 | 65 |
| 543 | 20240621 | 094000 | 407991150 | 44800 | 44800 | 44800 | 44800 | 71 |
| 544 | 20240621 | 093900 | 404810350 | 44750 | 44750 | 44750 | 44750 | 14 |
| 545 | 20240621 | 093800 | 404183850 | 44800 | 44850 | 44850 | 44800 | 1147 |
| 546 | 20240621 | 093700 | 352797750 | 44850 | 44900 | 44900 | 44850 | 87 |
| 547 | 20240621 | 093600 | 348893800 | 44850 | 44850 | 44850 | 44800 | 1259 |
| 548 | 20240621 | 093500 | 292428000 | 44850 | 44900 | 44900 | 44850 | 42 |
| 549 | 20240621 | 093400 | 290542250 | 44900 | 44900 | 44900 | 44900 | 161 |
| 550 | 20240621 | 093300 | 283313350 | 44900 | 44850 | 44900 | 44850 | 5 |
| 551 | 20240621 | 093200 | 283088900 | 44850 | 44950 | 44950 | 44850 | 391 |
| 552 | 20240621 | 093100 | 265535600 | 44950 | 44950 | 44950 | 44950 | 2 |
| 553 | 20240621 | 093000 | 265445700 | 44950 | 44900 | 44950 | 44900 | 63 |
| 554 | 20240621 | 092900 | 262614000 | 44950 | 44950 | 44950 | 44950 | 108 |
| 555 | 20240621 | 092800 | 257759400 | 44950 | 44950 | 44950 | 44900 | 32 |
| 556 | 20240621 | 092700 | 256321100 | 44950 | 44950 | 44950 | 44950 | 12 |
| 557 | 20240621 | 092600 | 255781700 | 44900 | 44950 | 44950 | 44900 | 69 |
| 558 | 20240621 | 092500 | 252683550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 559 | 20240621 | 092400 | 252683550 | 44900 | 44950 | 44950 | 44900 | 709 |
| 560 | 20240621 | 092300 | 220847000 | 44900 | 44950 | 45000 | 44900 | 60 |
| 561 | 20240621 | 092200 | 218149850 | 44950 | 44950 | 45000 | 44950 | 420 |
| 562 | 20240621 | 092100 | 199270800 | 44950 | 45000 | 45000 | 44950 | 23 |
| 563 | 20240621 | 092000 | 198236850 | 44950 | 45000 | 45000 | 44950 | 95 |
| 564 | 20240621 | 091900 | 193962750 | 44950 | 44950 | 44950 | 44950 | 3 |
| 565 | 20240621 | 091800 | 193827900 | 44950 | 44950 | 44950 | 44950 | 7 |
| 566 | 20240621 | 091700 | 193513250 | 45050 | 44900 | 45050 | 44900 | 154 |
| 567 | 20240621 | 091600 | 186591800 | 44900 | 44900 | 44900 | 44900 | 14 |
| 568 | 20240621 | 091500 | 185963200 | 44950 | 45000 | 45000 | 44950 | 11 |
| 569 | 20240621 | 091400 | 185468600 | 45000 | 44900 | 45000 | 44900 | 99 |
| 570 | 20240621 | 091300 | 181021700 | 45000 | 44950 | 45000 | 44900 | 109 |
| 571 | 20240621 | 091200 | 176127450 | 44950 | 44950 | 44950 | 44950 | 20 |
| 572 | 20240621 | 091100 | 175228450 | 45000 | 44950 | 45000 | 44850 | 623 |
| 573 | 20240621 | 091000 | 147240550 | 44900 | 44950 | 45100 | 44900 | 30 |
| 574 | 20240621 | 090900 | 145893100 | 45100 | 45050 | 45150 | 44900 | 627 |
| 575 | 20240621 | 090800 | 117688750 | 45200 | 44950 | 45200 | 44950 | 286 |
| 576 | 20240621 | 090700 | 104832800 | 44900 | 45050 | 45100 | 44900 | 372 |
| 577 | 20240621 | 090600 | 88118050 | 44950 | 45250 | 45250 | 44900 | 349 |
| 578 | 20240621 | 090500 | 72392600 | 45200 | 45200 | 45200 | 45150 | 24 |
| 579 | 20240621 | 090400 | 71308200 | 45200 | 45250 | 45300 | 45200 | 84 |
| 580 | 20240621 | 090300 | 67507200 | 45250 | 45150 | 45300 | 45000 | 513 |
| 581 | 20240621 | 090200 | 44395350 | 45100 | 45100 | 45150 | 45000 | 100 |
| 582 | 20240621 | 090100 | 39887400 | 45100 | 45150 | 45150 | 44850 | 155 |
| 583 | 20240621 | 090000 | 32932600 | 44850 | 45000 | 45000 | 44850 | 733 |