31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 183100 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 5171 |
| 3 | 20240613 | 183000 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 4 | 20240613 | 182900 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 5 | 20240613 | 182800 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 6 | 20240613 | 182700 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 7 | 20240613 | 182600 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 8 | 20240613 | 182500 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 9 | 20240613 | 182400 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 10 | 20240613 | 182300 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 11 | 20240613 | 182200 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 12 | 20240613 | 182100 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 13 | 20240613 | 182000 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 14 | 20240613 | 181900 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 15 | 20240613 | 181800 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 16 | 20240613 | 181700 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 17 | 20240613 | 181600 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 18 | 20240613 | 181500 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 19 | 20240613 | 181400 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 20 | 20240613 | 181300 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 21 | 20240613 | 181200 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 22 | 20240613 | 181100 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 23 | 20240613 | 181000 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 24 | 20240613 | 180900 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 25 | 20240613 | 180800 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 26 | 20240613 | 180700 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 27 | 20240613 | 180600 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 28 | 20240613 | 180500 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 29 | 20240613 | 180400 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 30 | 20240613 | 180300 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 31 | 20240613 | 180200 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 32 | 20240613 | 180100 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 5171 |
| 33 | 20240613 | 180000 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 34 | 20240613 | 175900 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 35 | 20240613 | 175800 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 36 | 20240613 | 175700 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 37 | 20240613 | 175600 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 38 | 20240613 | 175500 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 39 | 20240613 | 175400 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 40 | 20240613 | 175300 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 41 | 20240613 | 175200 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 42 | 20240613 | 175100 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 43 | 20240613 | 175000 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 44 | 20240613 | 174900 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 45 | 20240613 | 174800 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 46 | 20240613 | 174700 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 47 | 20240613 | 174600 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 48 | 20240613 | 174500 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 49 | 20240613 | 174400 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 50 | 20240613 | 174300 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 51 | 20240613 | 174200 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 52 | 20240613 | 174100 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 53 | 20240613 | 174000 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 54 | 20240613 | 173900 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 55 | 20240613 | 173800 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 56 | 20240613 | 173700 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 57 | 20240613 | 173600 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 58 | 20240613 | 173500 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 59 | 20240613 | 173400 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 60 | 20240613 | 173300 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 61 | 20240613 | 173200 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 62 | 20240613 | 173100 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 5171 |
| 63 | 20240613 | 173000 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 64 | 20240613 | 172900 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 65 | 20240613 | 172800 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 66 | 20240613 | 172700 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 67 | 20240613 | 172600 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 68 | 20240613 | 172500 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 69 | 20240613 | 172400 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 70 | 20240613 | 172300 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 71 | 20240613 | 172200 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 72 | 20240613 | 172100 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 73 | 20240613 | 172000 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 74 | 20240613 | 171900 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 75 | 20240613 | 171800 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 76 | 20240613 | 171700 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 77 | 20240613 | 171600 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 78 | 20240613 | 171500 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 79 | 20240613 | 171400 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 80 | 20240613 | 171300 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 81 | 20240613 | 171200 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 82 | 20240613 | 171100 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 83 | 20240613 | 171000 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 84 | 20240613 | 170900 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 85 | 20240613 | 170800 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 86 | 20240613 | 170700 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 87 | 20240613 | 170600 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 88 | 20240613 | 170500 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 89 | 20240613 | 170400 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 90 | 20240613 | 170300 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 91 | 20240613 | 170200 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 92 | 20240613 | 170100 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 5171 |
| 93 | 20240613 | 170000 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 94 | 20240613 | 165900 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 95 | 20240613 | 165800 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 96 | 20240613 | 165700 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 97 | 20240613 | 165600 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 98 | 20240613 | 165500 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 99 | 20240613 | 165400 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 100 | 20240613 | 165300 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 101 | 20240613 | 165200 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 102 | 20240613 | 165100 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 103 | 20240613 | 165000 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 104 | 20240613 | 164900 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 105 | 20240613 | 164800 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 106 | 20240613 | 164700 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 107 | 20240613 | 164600 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 108 | 20240613 | 164500 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 109 | 20240613 | 164400 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 110 | 20240613 | 164300 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 111 | 20240613 | 164200 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 112 | 20240613 | 164100 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 113 | 20240613 | 164000 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 114 | 20240613 | 163900 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 115 | 20240613 | 163800 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 116 | 20240613 | 163700 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 117 | 20240613 | 163600 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 118 | 20240613 | 163500 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 119 | 20240613 | 163400 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 120 | 20240613 | 163300 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 121 | 20240613 | 163200 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 122 | 20240613 | 163100 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 5171 |
| 123 | 20240613 | 163000 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 124 | 20240613 | 162900 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 125 | 20240613 | 162800 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 126 | 20240613 | 162700 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 127 | 20240613 | 162600 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 128 | 20240613 | 162500 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 129 | 20240613 | 162400 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 130 | 20240613 | 162300 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 131 | 20240613 | 162200 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 132 | 20240613 | 162100 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 133 | 20240613 | 162000 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 134 | 20240613 | 161900 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 135 | 20240613 | 161800 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 136 | 20240613 | 161700 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 137 | 20240613 | 161600 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 138 | 20240613 | 161500 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 139 | 20240613 | 161400 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 140 | 20240613 | 161300 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 141 | 20240613 | 161200 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 142 | 20240613 | 161100 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 143 | 20240613 | 161000 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 144 | 20240613 | 160900 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 145 | 20240613 | 160800 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 146 | 20240613 | 160700 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 147 | 20240613 | 160600 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 148 | 20240613 | 160500 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 149 | 20240613 | 160400 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 150 | 20240613 | 160300 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 151 | 20240613 | 160200 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 152 | 20240613 | 160100 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 5171 |
| 153 | 20240613 | 160000 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 154 | 20240613 | 155900 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 155 | 20240613 | 155800 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 156 | 20240613 | 155700 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 157 | 20240613 | 155600 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 158 | 20240613 | 155500 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 159 | 20240613 | 155400 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 160 | 20240613 | 155300 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 161 | 20240613 | 155200 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 162 | 20240613 | 155100 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 163 | 20240613 | 155000 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 164 | 20240613 | 154900 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 165 | 20240613 | 154800 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 166 | 20240613 | 154700 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 167 | 20240613 | 154600 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 168 | 20240613 | 154500 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 169 | 20240613 | 154400 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 170 | 20240613 | 154300 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 171 | 20240613 | 154200 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 172 | 20240613 | 154100 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 173 | 20240613 | 154000 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 174 | 20240613 | 153900 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 175 | 20240613 | 153800 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 176 | 20240613 | 153700 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 177 | 20240613 | 153600 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 178 | 20240613 | 153500 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 179 | 20240613 | 153400 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 180 | 20240613 | 153300 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 181 | 20240613 | 153200 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 182 | 20240613 | 153100 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 5171 |
| 183 | 20240613 | 153000 | 29024493950 | 48100 | 48100 | 48100 | 48100 | 5171 |
| 184 | 20240613 | 152900 | 28775768850 | 48250 | 48250 | 48250 | 48250 | 0 |
| 185 | 20240613 | 152800 | 28775768850 | 48250 | 48250 | 48250 | 48250 | 0 |
| 186 | 20240613 | 152700 | 28775768850 | 48250 | 48250 | 48250 | 48250 | 0 |
| 187 | 20240613 | 152600 | 28775768850 | 48250 | 48250 | 48250 | 48250 | 0 |
| 188 | 20240613 | 152500 | 28775768850 | 48250 | 48250 | 48250 | 48250 | 0 |
| 189 | 20240613 | 152400 | 28775768850 | 48250 | 48250 | 48250 | 48250 | 0 |
| 190 | 20240613 | 152300 | 28775768850 | 48250 | 48250 | 48250 | 48250 | 0 |
| 191 | 20240613 | 152200 | 28775768850 | 48250 | 48250 | 48250 | 48250 | 0 |
| 192 | 20240613 | 152100 | 28775768850 | 48250 | 48250 | 48250 | 48250 | 0 |
| 193 | 20240613 | 152000 | 28775768850 | 48250 | 48250 | 48250 | 48250 | 0 |
| 194 | 20240613 | 151900 | 28775768850 | 48250 | 48200 | 48300 | 48200 | 513 |
| 195 | 20240613 | 151800 | 28751018650 | 48250 | 48250 | 48300 | 48200 | 1139 |
| 196 | 20240613 | 151700 | 28696017200 | 48250 | 48300 | 48300 | 48200 | 1621 |
| 197 | 20240613 | 151600 | 28617791400 | 48300 | 48300 | 48300 | 48250 | 1114 |
| 198 | 20240613 | 151500 | 28564015300 | 48300 | 48350 | 48350 | 48250 | 888 |
| 199 | 20240613 | 151400 | 28521113400 | 48350 | 48300 | 48350 | 48300 | 757 |
| 200 | 20240613 | 151300 | 28484518250 | 48300 | 48300 | 48350 | 48300 | 521 |
| 201 | 20240613 | 151200 | 28459332500 | 48300 | 48300 | 48350 | 48250 | 710 |
| 202 | 20240613 | 151100 | 28425029600 | 48250 | 48350 | 48400 | 48250 | 591 |
| 203 | 20240613 | 151000 | 28396471700 | 48350 | 48350 | 48350 | 48300 | 749 |
| 204 | 20240613 | 150900 | 28360265100 | 48350 | 48350 | 48400 | 48250 | 649 |
| 205 | 20240613 | 150800 | 28328892400 | 48350 | 48400 | 48450 | 48250 | 1314 |
| 206 | 20240613 | 150700 | 28265382950 | 48350 | 48450 | 48450 | 48350 | 908 |
| 207 | 20240613 | 150600 | 28221431450 | 48450 | 48450 | 48450 | 48350 | 707 |
| 208 | 20240613 | 150500 | 28187186850 | 48400 | 48400 | 48500 | 48350 | 1268 |
| 209 | 20240613 | 150400 | 28125768450 | 48450 | 48300 | 48450 | 48300 | 1545 |
| 210 | 20240613 | 150300 | 28051027000 | 48300 | 48300 | 48300 | 48250 | 1039 |
| 211 | 20240613 | 150200 | 28000845650 | 48300 | 48150 | 48300 | 48150 | 2809 |
| 212 | 20240613 | 150100 | 27865454550 | 48150 | 48100 | 48150 | 48100 | 517 |
| 213 | 20240613 | 150000 | 27840580450 | 48100 | 48050 | 48100 | 47950 | 1390 |
| 214 | 20240613 | 145900 | 27773817300 | 48000 | 48050 | 48100 | 48000 | 171 |
| 215 | 20240613 | 145800 | 27765598100 | 48000 | 48050 | 48050 | 48000 | 114 |
| 216 | 20240613 | 145700 | 27760123650 | 48050 | 47950 | 48050 | 47950 | 358 |
| 217 | 20240613 | 145600 | 27742933350 | 48000 | 48000 | 48000 | 47950 | 229 |
| 218 | 20240613 | 145500 | 27731941450 | 48000 | 47950 | 48000 | 47900 | 1136 |
| 219 | 20240613 | 145400 | 27677439900 | 47950 | 47900 | 47950 | 47900 | 96 |
| 220 | 20240613 | 145300 | 27672838500 | 47900 | 47900 | 47950 | 47900 | 345 |
| 221 | 20240613 | 145200 | 27656312400 | 47900 | 47950 | 47950 | 47850 | 209 |
| 222 | 20240613 | 145100 | 27646297800 | 47900 | 47800 | 47950 | 47800 | 338 |
| 223 | 20240613 | 145000 | 27630108100 | 47900 | 47800 | 47950 | 47750 | 842 |
| 224 | 20240613 | 144900 | 27589827300 | 47800 | 47850 | 47850 | 47750 | 462 |
| 225 | 20240613 | 144800 | 27567743300 | 47850 | 47950 | 47950 | 47850 | 265 |
| 226 | 20240613 | 144700 | 27555056050 | 48000 | 47950 | 48000 | 47850 | 372 |
| 227 | 20240613 | 144600 | 27537225050 | 48000 | 48050 | 48050 | 48000 | 172 |
| 228 | 20240613 | 144500 | 27528963250 | 48050 | 48000 | 48150 | 48000 | 420 |
| 229 | 20240613 | 144400 | 27508798100 | 48050 | 48200 | 48200 | 48050 | 991 |
| 230 | 20240613 | 144300 | 27461088000 | 48150 | 48200 | 48200 | 48150 | 250 |
| 231 | 20240613 | 144200 | 27449038850 | 48200 | 48200 | 48200 | 48150 | 229 |
| 232 | 20240613 | 144100 | 27438009650 | 48150 | 48100 | 48200 | 48100 | 321 |
| 233 | 20240613 | 144000 | 27422545750 | 48100 | 48100 | 48150 | 48100 | 123 |
| 234 | 20240613 | 143900 | 27416624100 | 48100 | 48050 | 48100 | 48000 | 658 |
| 235 | 20240613 | 143800 | 27384977250 | 48050 | 47950 | 48050 | 47950 | 386 |
| 236 | 20240613 | 143700 | 27366443900 | 47950 | 47950 | 47950 | 47950 | 37 |
| 237 | 20240613 | 143600 | 27364669750 | 47950 | 47950 | 47950 | 47850 | 297 |
| 238 | 20240613 | 143500 | 27350439900 | 47950 | 47900 | 47950 | 47900 | 327 |
| 239 | 20240613 | 143400 | 27334773600 | 47900 | 47850 | 47900 | 47850 | 74 |
| 240 | 20240613 | 143300 | 27331229300 | 47950 | 47900 | 47950 | 47800 | 461 |
| 241 | 20240613 | 143200 | 27309166100 | 47950 | 47900 | 47950 | 47900 | 147 |
| 242 | 20240613 | 143100 | 27302124550 | 47950 | 48000 | 48000 | 47900 | 802 |
| 243 | 20240613 | 143000 | 27263704350 | 48000 | 47950 | 48000 | 47900 | 401 |
| 244 | 20240613 | 142900 | 27244470800 | 47950 | 47950 | 47950 | 47900 | 195 |
| 245 | 20240613 | 142800 | 27235126200 | 47950 | 47900 | 47950 | 47900 | 104 |
| 246 | 20240613 | 142700 | 27230139750 | 47900 | 48000 | 48000 | 47900 | 238 |
| 247 | 20240613 | 142600 | 27218726550 | 48000 | 47950 | 48000 | 47900 | 110 |
| 248 | 20240613 | 142500 | 27213452300 | 47950 | 48000 | 48000 | 47950 | 105 |
| 249 | 20240613 | 142400 | 27208413000 | 48000 | 47950 | 48000 | 47950 | 90 |
| 250 | 20240613 | 142300 | 27204094300 | 47950 | 48000 | 48000 | 47950 | 195 |
| 251 | 20240613 | 142200 | 27194740050 | 48000 | 48000 | 48050 | 47950 | 324 |
| 252 | 20240613 | 142100 | 27179193750 | 48050 | 48000 | 48050 | 48000 | 197 |
| 253 | 20240613 | 142000 | 27169735150 | 48050 | 48000 | 48050 | 48000 | 172 |
| 254 | 20240613 | 141900 | 27161473700 | 47950 | 48000 | 48050 | 47950 | 479 |
| 255 | 20240613 | 141800 | 27138473400 | 48050 | 48050 | 48050 | 48000 | 161 |
| 256 | 20240613 | 141700 | 27130741350 | 48000 | 47800 | 48050 | 47800 | 836 |
| 257 | 20240613 | 141600 | 27090637800 | 47750 | 47800 | 47900 | 47750 | 133 |
| 258 | 20240613 | 141500 | 27084279850 | 47800 | 47750 | 47800 | 47750 | 225 |
| 259 | 20240613 | 141400 | 27073526700 | 47800 | 47750 | 47800 | 47700 | 238 |
| 260 | 20240613 | 141300 | 27062170100 | 47750 | 47800 | 47800 | 47750 | 265 |
| 261 | 20240613 | 141200 | 27049514550 | 47800 | 47850 | 47900 | 47750 | 233 |
| 262 | 20240613 | 141100 | 27038377450 | 47850 | 47900 | 47900 | 47800 | 244 |
| 263 | 20240613 | 141000 | 27026704100 | 47800 | 47900 | 48000 | 47800 | 305 |
| 264 | 20240613 | 140900 | 27012088600 | 47850 | 47850 | 47850 | 47800 | 211 |
| 265 | 20240613 | 140800 | 27001993600 | 47850 | 47850 | 47850 | 47850 | 361 |
| 266 | 20240613 | 140700 | 26984719750 | 47850 | 47800 | 47850 | 47750 | 222 |
| 267 | 20240613 | 140600 | 26974112050 | 47750 | 47800 | 47800 | 47750 | 311 |
| 268 | 20240613 | 140500 | 26959249100 | 47750 | 47850 | 47850 | 47750 | 201 |
| 269 | 20240613 | 140400 | 26949640000 | 47850 | 47950 | 47950 | 47850 | 243 |
| 270 | 20240613 | 140300 | 26938007350 | 47950 | 47850 | 47950 | 47800 | 329 |
| 271 | 20240613 | 140200 | 26922241450 | 47900 | 47850 | 47900 | 47800 | 382 |
| 272 | 20240613 | 140100 | 26903962050 | 47850 | 47850 | 47850 | 47850 | 147 |
| 273 | 20240613 | 140000 | 26896928100 | 47850 | 47900 | 47900 | 47800 | 262 |
| 274 | 20240613 | 135900 | 26884401400 | 47900 | 47850 | 47900 | 47850 | 115 |
| 275 | 20240613 | 135800 | 26878894500 | 47850 | 47800 | 47900 | 47800 | 186 |
| 276 | 20240613 | 135700 | 26870000450 | 47800 | 47750 | 47800 | 47750 | 43 |
| 277 | 20240613 | 135600 | 26867946400 | 47750 | 47750 | 47800 | 47700 | 159 |
| 278 | 20240613 | 135500 | 26860353700 | 47700 | 47750 | 47750 | 47700 | 177 |
| 279 | 20240613 | 135400 | 26851902400 | 47750 | 47750 | 47800 | 47750 | 172 |
| 280 | 20240613 | 135300 | 26843686850 | 47800 | 47800 | 47800 | 47700 | 143 |
| 281 | 20240613 | 135200 | 26836852800 | 47750 | 47800 | 47800 | 47750 | 40 |
| 282 | 20240613 | 135100 | 26834942650 | 47800 | 47700 | 47800 | 47600 | 3073 |
| 283 | 20240613 | 135000 | 26688631650 | 47700 | 47700 | 47750 | 47700 | 507 |
| 284 | 20240613 | 134900 | 26664445550 | 47700 | 47800 | 47800 | 47700 | 185 |
| 285 | 20240613 | 134800 | 26655616700 | 47600 | 47650 | 47800 | 47600 | 342 |
| 286 | 20240613 | 134700 | 26639304500 | 47600 | 47600 | 47700 | 47550 | 997 |
| 287 | 20240613 | 134600 | 26591821450 | 47600 | 47550 | 47600 | 47550 | 182 |
| 288 | 20240613 | 134500 | 26583165200 | 47550 | 47550 | 47700 | 47500 | 1619 |
| 289 | 20240613 | 134400 | 26506227650 | 47600 | 47550 | 47600 | 47550 | 1843 |
| 290 | 20240613 | 134300 | 26418572250 | 47600 | 47600 | 47650 | 47550 | 265 |
| 291 | 20240613 | 134200 | 26405960900 | 47550 | 47750 | 47750 | 47550 | 1546 |
| 292 | 20240613 | 134100 | 26332321100 | 47750 | 47850 | 47850 | 47750 | 4110 |
| 293 | 20240613 | 134000 | 26135878350 | 47900 | 47950 | 48000 | 47900 | 355 |
| 294 | 20240613 | 133900 | 26118871950 | 47900 | 47900 | 48000 | 47900 | 291 |
| 295 | 20240613 | 133800 | 26104930350 | 47900 | 48050 | 48050 | 47850 | 629 |
| 296 | 20240613 | 133700 | 26074786200 | 48050 | 48050 | 48050 | 47950 | 341 |
| 297 | 20240613 | 133600 | 26058417100 | 48050 | 47950 | 48050 | 47950 | 608 |
| 298 | 20240613 | 133500 | 26029233900 | 48000 | 48000 | 48000 | 48000 | 93 |
| 299 | 20240613 | 133400 | 26024769900 | 48000 | 47900 | 48000 | 47900 | 314 |
| 300 | 20240613 | 133300 | 26009715800 | 47900 | 47850 | 47950 | 47800 | 267 |
| 301 | 20240613 | 133200 | 25996925400 | 47800 | 47800 | 47850 | 47800 | 105 |
| 302 | 20240613 | 133100 | 25991904200 | 47800 | 47800 | 47800 | 47750 | 131 |
| 303 | 20240613 | 133000 | 25985643450 | 47800 | 47750 | 47850 | 47750 | 161 |
| 304 | 20240613 | 132900 | 25977951450 | 47700 | 47800 | 47850 | 47700 | 1315 |
| 305 | 20240613 | 132800 | 25915124400 | 47800 | 47750 | 47800 | 47700 | 396 |
| 306 | 20240613 | 132700 | 25896217500 | 47700 | 47700 | 47800 | 47700 | 152 |
| 307 | 20240613 | 132600 | 25888958900 | 47700 | 47750 | 47850 | 47700 | 121 |
| 308 | 20240613 | 132500 | 25883179050 | 47700 | 47750 | 47800 | 47650 | 1095 |
| 309 | 20240613 | 132400 | 25830957000 | 47750 | 47750 | 47850 | 47750 | 396 |
| 310 | 20240613 | 132300 | 25812034350 | 47800 | 47850 | 47850 | 47750 | 590 |
| 311 | 20240613 | 132200 | 25783834950 | 47850 | 47850 | 47850 | 47800 | 372 |
| 312 | 20240613 | 132100 | 25766044800 | 47850 | 47850 | 47850 | 47800 | 546 |
| 313 | 20240613 | 132000 | 25739929850 | 47850 | 47900 | 47900 | 47850 | 119 |
| 314 | 20240613 | 131900 | 25734233150 | 47900 | 47900 | 47900 | 47900 | 162 |
| 315 | 20240613 | 131800 | 25726473350 | 47900 | 47800 | 47900 | 47800 | 130 |
| 316 | 20240613 | 131700 | 25720251850 | 47850 | 47900 | 47900 | 47800 | 281 |
| 317 | 20240613 | 131600 | 25706807300 | 47900 | 47950 | 48000 | 47900 | 348 |
| 318 | 20240613 | 131500 | 25690130650 | 48000 | 47950 | 48000 | 47850 | 262 |
| 319 | 20240613 | 131400 | 25677567400 | 48000 | 48050 | 48050 | 47900 | 203 |
| 320 | 20240613 | 131300 | 25667828450 | 48000 | 48000 | 48050 | 48000 | 182 |
| 321 | 20240613 | 131200 | 25659088100 | 48000 | 48000 | 48000 | 47950 | 539 |
| 322 | 20240613 | 131100 | 25633240400 | 48000 | 48100 | 48150 | 48000 | 930 |
| 323 | 20240613 | 131000 | 25588578350 | 48100 | 48100 | 48150 | 48100 | 354 |
| 324 | 20240613 | 130900 | 25571547250 | 48100 | 48100 | 48150 | 48100 | 550 |
| 325 | 20240613 | 130800 | 25545088200 | 48150 | 48200 | 48200 | 48100 | 138 |
| 326 | 20240613 | 130700 | 25538444050 | 48150 | 48200 | 48200 | 48150 | 123 |
| 327 | 20240613 | 130600 | 25532516450 | 48200 | 48150 | 48200 | 48100 | 284 |
| 328 | 20240613 | 130500 | 25518842150 | 48150 | 48300 | 48300 | 48150 | 1253 |
| 329 | 20240613 | 130400 | 25458414000 | 48300 | 48250 | 48300 | 48250 | 137 |
| 330 | 20240613 | 130300 | 25451799750 | 48250 | 48300 | 48300 | 48250 | 173 |
| 331 | 20240613 | 130200 | 25443445450 | 48300 | 48300 | 48300 | 48300 | 450 |
| 332 | 20240613 | 130100 | 25421710450 | 48250 | 48300 | 48300 | 48250 | 919 |
| 333 | 20240613 | 130000 | 25377356500 | 48300 | 48150 | 48300 | 48150 | 463 |
| 334 | 20240613 | 125900 | 25355015800 | 48200 | 48200 | 48250 | 48200 | 386 |
| 335 | 20240613 | 125800 | 25336406950 | 48200 | 48150 | 48200 | 48100 | 648 |
| 336 | 20240613 | 125700 | 25305190350 | 48150 | 48100 | 48150 | 48100 | 274 |
| 337 | 20240613 | 125600 | 25292005050 | 48100 | 48150 | 48150 | 48100 | 495 |
| 338 | 20240613 | 125500 | 25268189050 | 48150 | 48100 | 48150 | 48100 | 309 |
| 339 | 20240613 | 125400 | 25253312600 | 48150 | 48100 | 48150 | 48050 | 404 |
| 340 | 20240613 | 125300 | 25233881600 | 48100 | 48100 | 48100 | 48050 | 225 |
| 341 | 20240613 | 125200 | 25223060350 | 48050 | 48000 | 48050 | 48000 | 399 |
| 342 | 20240613 | 125100 | 25203898150 | 48000 | 48100 | 48150 | 47950 | 188 |
| 343 | 20240613 | 125000 | 25194865850 | 48150 | 48000 | 48150 | 48000 | 337 |
| 344 | 20240613 | 124900 | 25178655950 | 47950 | 47900 | 48150 | 47900 | 1126 |
| 345 | 20240613 | 124800 | 25124572650 | 47900 | 47900 | 47950 | 47900 | 416 |
| 346 | 20240613 | 124700 | 25104636250 | 47900 | 48050 | 48050 | 47900 | 1170 |
| 347 | 20240613 | 124600 | 25048468700 | 48050 | 48000 | 48100 | 48000 | 510 |
| 348 | 20240613 | 124500 | 25023967900 | 48000 | 48000 | 48050 | 47950 | 642 |
| 349 | 20240613 | 124400 | 24993149500 | 47950 | 48000 | 48050 | 47950 | 256 |
| 350 | 20240613 | 124300 | 24980857000 | 48000 | 48050 | 48050 | 47950 | 293 |
| 351 | 20240613 | 124200 | 24966792550 | 48000 | 48050 | 48050 | 47900 | 526 |
| 352 | 20240613 | 124100 | 24941542650 | 48050 | 47800 | 48100 | 47800 | 830 |
| 353 | 20240613 | 124000 | 24901703200 | 47850 | 48000 | 48000 | 47850 | 1096 |
| 354 | 20240613 | 123900 | 24849183600 | 48050 | 47950 | 48050 | 47950 | 333 |
| 355 | 20240613 | 123800 | 24833188550 | 48000 | 47900 | 48000 | 47900 | 660 |
| 356 | 20240613 | 123700 | 24801562750 | 47900 | 47750 | 47900 | 47750 | 1125 |
| 357 | 20240613 | 123600 | 24747728800 | 47750 | 47750 | 47850 | 47700 | 488 |
| 358 | 20240613 | 123500 | 24724424450 | 47800 | 48000 | 48000 | 47750 | 1684 |
| 359 | 20240613 | 123400 | 24643818300 | 48000 | 47850 | 48000 | 47850 | 310 |
| 360 | 20240613 | 123300 | 24628957050 | 47950 | 47750 | 47950 | 47750 | 544 |
| 361 | 20240613 | 123200 | 24602907600 | 47900 | 47650 | 47900 | 47650 | 1336 |
| 362 | 20240613 | 123100 | 24539084050 | 47650 | 47700 | 47800 | 47650 | 1856 |
| 363 | 20240613 | 123000 | 24450486100 | 47750 | 47700 | 47750 | 47650 | 660 |
| 364 | 20240613 | 122900 | 24418987050 | 47700 | 47650 | 47700 | 47600 | 1247 |
| 365 | 20240613 | 122800 | 24359552050 | 47600 | 47550 | 47650 | 47550 | 669 |
| 366 | 20240613 | 122700 | 24327696950 | 47550 | 47650 | 47700 | 47550 | 1458 |
| 367 | 20240613 | 122600 | 24258302500 | 47700 | 47700 | 47700 | 47650 | 620 |
| 368 | 20240613 | 122500 | 24228742250 | 47700 | 47650 | 47750 | 47650 | 887 |
| 369 | 20240613 | 122400 | 24186437900 | 47600 | 47550 | 47600 | 47550 | 2108 |
| 370 | 20240613 | 122300 | 24086175950 | 47600 | 47700 | 47750 | 47550 | 1312 |
| 371 | 20240613 | 122200 | 24023685700 | 47700 | 47750 | 48150 | 47700 | 2095 |
| 372 | 20240613 | 122100 | 23923485500 | 47750 | 47900 | 47950 | 47750 | 633 |
| 373 | 20240613 | 122000 | 23893220350 | 47950 | 47700 | 47950 | 47650 | 866 |
| 374 | 20240613 | 121900 | 23851853000 | 47650 | 48050 | 48050 | 47600 | 2169 |
| 375 | 20240613 | 121800 | 23748315400 | 48050 | 47750 | 48050 | 47700 | 1146 |
| 376 | 20240613 | 121700 | 23693493600 | 47750 | 48250 | 48250 | 47700 | 7087 |
| 377 | 20240613 | 121600 | 23353280800 | 48200 | 48350 | 48350 | 48200 | 1323 |
| 378 | 20240613 | 121500 | 23289393650 | 48350 | 48450 | 48500 | 48350 | 601 |
| 379 | 20240613 | 121400 | 23260311000 | 48450 | 48350 | 48450 | 48350 | 230 |
| 380 | 20240613 | 121300 | 23249180850 | 48350 | 48500 | 48500 | 48350 | 67 |
| 381 | 20240613 | 121200 | 23245936550 | 48500 | 48350 | 48500 | 48300 | 274 |
| 382 | 20240613 | 121100 | 23232678000 | 48350 | 48350 | 48400 | 48300 | 140 |
| 383 | 20240613 | 121000 | 23225908000 | 48350 | 48300 | 48500 | 48300 | 222 |
| 384 | 20240613 | 120900 | 23215170250 | 48250 | 48500 | 48550 | 48200 | 1077 |
| 385 | 20240613 | 120800 | 23163102350 | 48500 | 48450 | 48500 | 48300 | 1428 |
| 386 | 20240613 | 120700 | 23094032300 | 48450 | 48550 | 48600 | 48450 | 729 |
| 387 | 20240613 | 120600 | 23058659300 | 48600 | 48500 | 48600 | 48450 | 251 |
| 388 | 20240613 | 120500 | 23046468650 | 48500 | 48500 | 48500 | 48450 | 360 |
| 389 | 20240613 | 120400 | 23029012250 | 48500 | 48550 | 48550 | 48500 | 186 |
| 390 | 20240613 | 120300 | 23019986750 | 48550 | 48500 | 48600 | 48450 | 251 |
| 391 | 20240613 | 120200 | 23007808150 | 48500 | 48500 | 48550 | 48500 | 1016 |
| 392 | 20240613 | 120100 | 22958516250 | 48500 | 48600 | 48600 | 48500 | 653 |
| 393 | 20240613 | 120000 | 22926835300 | 48550 | 48650 | 48650 | 48500 | 196 |
| 394 | 20240613 | 115900 | 22917315550 | 48650 | 48600 | 48700 | 48550 | 620 |
| 395 | 20240613 | 115800 | 22887155950 | 48600 | 48650 | 48700 | 48600 | 306 |
| 396 | 20240613 | 115700 | 22872270900 | 48650 | 48550 | 48700 | 48550 | 409 |
| 397 | 20240613 | 115600 | 22852396500 | 48650 | 48700 | 48700 | 48550 | 1517 |
| 398 | 20240613 | 115500 | 22778654450 | 48650 | 48650 | 48700 | 48650 | 184 |
| 399 | 20240613 | 115400 | 22769699200 | 48700 | 48750 | 48800 | 48700 | 703 |
| 400 | 20240613 | 115300 | 22735454250 | 48750 | 48950 | 49000 | 48750 | 1164 |
| 401 | 20240613 | 115200 | 22678600550 | 49000 | 49000 | 49100 | 48950 | 1077 |
| 402 | 20240613 | 115100 | 22625829500 | 49050 | 48950 | 49050 | 48950 | 583 |
| 403 | 20240613 | 115000 | 22597259550 | 49000 | 48900 | 49050 | 48900 | 752 |
| 404 | 20240613 | 114900 | 22560419400 | 48900 | 49000 | 49000 | 48900 | 363 |
| 405 | 20240613 | 114800 | 22542655000 | 49000 | 49050 | 49050 | 48950 | 903 |
| 406 | 20240613 | 114700 | 22498407400 | 49050 | 49150 | 49150 | 49000 | 412 |
| 407 | 20240613 | 114600 | 22478185100 | 49150 | 49150 | 49150 | 49100 | 371 |
| 408 | 20240613 | 114500 | 22459964600 | 49150 | 49100 | 49200 | 49050 | 770 |
| 409 | 20240613 | 114400 | 22422147000 | 49100 | 49150 | 49150 | 49050 | 885 |
| 410 | 20240613 | 114300 | 22378698650 | 49150 | 49150 | 49200 | 49100 | 776 |
| 411 | 20240613 | 114200 | 22340554450 | 49150 | 49050 | 49150 | 49000 | 719 |
| 412 | 20240613 | 114100 | 22305247150 | 49050 | 49100 | 49100 | 49000 | 784 |
| 413 | 20240613 | 114000 | 22266809000 | 49100 | 49000 | 49100 | 49000 | 507 |
| 414 | 20240613 | 113900 | 22241933500 | 48850 | 48850 | 48950 | 48800 | 1157 |
| 415 | 20240613 | 113800 | 22185368650 | 48900 | 48850 | 48900 | 48850 | 863 |
| 416 | 20240613 | 113700 | 22143201250 | 48850 | 49000 | 49000 | 48850 | 1173 |
| 417 | 20240613 | 113600 | 22085831400 | 48950 | 48950 | 49050 | 48900 | 893 |
| 418 | 20240613 | 113500 | 22042101050 | 48950 | 49100 | 49100 | 48950 | 1449 |
| 419 | 20240613 | 113400 | 21971070350 | 49100 | 49150 | 49200 | 49000 | 706 |
| 420 | 20240613 | 113300 | 21936412100 | 49200 | 49250 | 49300 | 49000 | 2218 |
| 421 | 20240613 | 113200 | 21827320100 | 49300 | 49300 | 49350 | 49200 | 2258 |
| 422 | 20240613 | 113100 | 21716013550 | 49300 | 49400 | 49400 | 49200 | 1981 |
| 423 | 20240613 | 113000 | 21618268450 | 49400 | 48800 | 49400 | 48800 | 20229 |
| 424 | 20240613 | 112900 | 20625280700 | 48800 | 48800 | 48800 | 48750 | 419 |
| 425 | 20240613 | 112800 | 20604842100 | 48800 | 48800 | 48800 | 48750 | 327 |
| 426 | 20240613 | 112700 | 20588889050 | 48800 | 48700 | 48800 | 48700 | 1054 |
| 427 | 20240613 | 112600 | 20537506800 | 48750 | 48750 | 48800 | 48750 | 359 |
| 428 | 20240613 | 112500 | 20520004300 | 48800 | 48750 | 48850 | 48750 | 2476 |
| 429 | 20240613 | 112400 | 20399183750 | 48750 | 48500 | 48750 | 48500 | 2263 |
| 430 | 20240613 | 112300 | 20289140350 | 48550 | 48600 | 48600 | 48550 | 331 |
| 431 | 20240613 | 112200 | 20273068000 | 48600 | 48600 | 48600 | 48550 | 1194 |
| 432 | 20240613 | 112100 | 20215087250 | 48600 | 48500 | 48600 | 48500 | 521 |
| 433 | 20240613 | 112000 | 20189791850 | 48500 | 48450 | 48500 | 48450 | 415 |
| 434 | 20240613 | 111900 | 20169680300 | 48450 | 48500 | 48550 | 48450 | 260 |
| 435 | 20240613 | 111800 | 20157066750 | 48350 | 48400 | 48500 | 48350 | 78 |
| 436 | 20240613 | 111700 | 20153290350 | 48400 | 48400 | 48500 | 48400 | 1072 |
| 437 | 20240613 | 111600 | 20101321300 | 48400 | 48450 | 48450 | 48350 | 148 |
| 438 | 20240613 | 111500 | 20094159750 | 48400 | 48250 | 48400 | 48200 | 661 |
| 439 | 20240613 | 111400 | 20062228950 | 48200 | 48300 | 48300 | 48200 | 625 |
| 440 | 20240613 | 111300 | 20032083450 | 48300 | 48350 | 48350 | 48250 | 295 |
| 441 | 20240613 | 111200 | 20017845900 | 48350 | 48250 | 48350 | 48250 | 308 |
| 442 | 20240613 | 111100 | 20002975750 | 48300 | 48300 | 48300 | 48250 | 152 |
| 443 | 20240613 | 111000 | 19995634550 | 48300 | 48300 | 48300 | 48300 | 51 |
| 444 | 20240613 | 110900 | 19993171250 | 48300 | 48250 | 48300 | 48200 | 551 |
| 445 | 20240613 | 110800 | 19966594600 | 48300 | 48350 | 48350 | 48300 | 211 |
| 446 | 20240613 | 110700 | 19956401500 | 48350 | 48250 | 48350 | 48250 | 588 |
| 447 | 20240613 | 110600 | 19928024300 | 48350 | 48300 | 48350 | 48250 | 455 |
| 448 | 20240613 | 110500 | 19906049350 | 48350 | 48400 | 48500 | 48250 | 1482 |
| 449 | 20240613 | 110400 | 19834345600 | 48500 | 48500 | 48550 | 48450 | 523 |
| 450 | 20240613 | 110300 | 19808989300 | 48550 | 48450 | 48550 | 48400 | 1211 |
| 451 | 20240613 | 110200 | 19750283150 | 48400 | 48400 | 48450 | 48400 | 134 |
| 452 | 20240613 | 110100 | 19743796900 | 48450 | 48300 | 48450 | 48300 | 272 |
| 453 | 20240613 | 110000 | 19730631800 | 48300 | 48300 | 48450 | 48300 | 821 |
| 454 | 20240613 | 105900 | 19690937300 | 48350 | 48400 | 48400 | 48300 | 225 |
| 455 | 20240613 | 105800 | 19680058650 | 48400 | 48450 | 48550 | 48400 | 1176 |
| 456 | 20240613 | 105700 | 19623120900 | 48450 | 48550 | 48550 | 48450 | 1150 |
| 457 | 20240613 | 105600 | 19567370700 | 48550 | 48550 | 48550 | 48500 | 286 |
| 458 | 20240613 | 105500 | 19553493050 | 48550 | 48550 | 48600 | 48500 | 557 |
| 459 | 20240613 | 105400 | 19526441050 | 48550 | 48500 | 48550 | 48500 | 909 |
| 460 | 20240613 | 105300 | 19482334600 | 48550 | 48500 | 48600 | 48500 | 534 |
| 461 | 20240613 | 105200 | 19456417200 | 48550 | 48450 | 48550 | 48450 | 902 |
| 462 | 20240613 | 105100 | 19412671300 | 48500 | 48450 | 48500 | 48450 | 164 |
| 463 | 20240613 | 105000 | 19404719950 | 48500 | 48300 | 48500 | 48300 | 1929 |
| 464 | 20240613 | 104900 | 19311305900 | 48350 | 48300 | 48350 | 48250 | 435 |
| 465 | 20240613 | 104800 | 19290288350 | 48350 | 48300 | 48400 | 48300 | 585 |
| 466 | 20240613 | 104700 | 19262007800 | 48400 | 48350 | 48400 | 48300 | 695 |
| 467 | 20240613 | 104600 | 19228417050 | 48300 | 48400 | 48450 | 48300 | 234 |
| 468 | 20240613 | 104500 | 19217107200 | 48450 | 48350 | 48450 | 48300 | 280 |
| 469 | 20240613 | 104400 | 19203557950 | 48300 | 48450 | 48450 | 48300 | 535 |
| 470 | 20240613 | 104300 | 19177660000 | 48400 | 48350 | 48400 | 48250 | 1894 |
| 471 | 20240613 | 104200 | 19086170150 | 48300 | 48350 | 48500 | 48300 | 995 |
| 472 | 20240613 | 104100 | 19038044500 | 48350 | 48400 | 48500 | 48350 | 1536 |
| 473 | 20240613 | 104000 | 18963692150 | 48450 | 48500 | 48600 | 48400 | 579 |
| 474 | 20240613 | 103900 | 18935614450 | 48600 | 48600 | 48600 | 48500 | 306 |
| 475 | 20240613 | 103800 | 18920746400 | 48650 | 48650 | 48650 | 48600 | 577 |
| 476 | 20240613 | 103700 | 18892695750 | 48650 | 48600 | 48650 | 48600 | 838 |
| 477 | 20240613 | 103600 | 18851961150 | 48650 | 48600 | 48650 | 48500 | 466 |
| 478 | 20240613 | 103500 | 18829304350 | 48600 | 48650 | 48650 | 48450 | 2008 |
| 479 | 20240613 | 103400 | 18731810800 | 48600 | 48550 | 48650 | 48550 | 921 |
| 480 | 20240613 | 103300 | 18687065700 | 48600 | 48650 | 48650 | 48550 | 2298 |
| 481 | 20240613 | 103200 | 18575395550 | 48600 | 48700 | 48750 | 48600 | 513 |
| 482 | 20240613 | 103100 | 18550431350 | 48650 | 48650 | 48850 | 48650 | 1366 |
| 483 | 20240613 | 103000 | 18483810250 | 48650 | 48600 | 48800 | 48550 | 695 |
| 484 | 20240613 | 102900 | 18449988850 | 48650 | 48500 | 48650 | 48500 | 1093 |
| 485 | 20240613 | 102800 | 18396904000 | 48500 | 48600 | 48600 | 48500 | 513 |
| 486 | 20240613 | 102700 | 18372002100 | 48600 | 48750 | 48800 | 48600 | 1299 |
| 487 | 20240613 | 102600 | 18308778950 | 48800 | 48750 | 48850 | 48700 | 2707 |
| 488 | 20240613 | 102500 | 18176675100 | 48750 | 48750 | 48800 | 48650 | 969 |
| 489 | 20240613 | 102400 | 18129435550 | 48800 | 48650 | 48800 | 48600 | 1530 |
| 490 | 20240613 | 102300 | 18054865050 | 48750 | 48800 | 48800 | 48700 | 1037 |
| 491 | 20240613 | 102200 | 18004309850 | 48750 | 48850 | 48850 | 48700 | 4904 |
| 492 | 20240613 | 102100 | 17765110150 | 48800 | 48500 | 48800 | 48500 | 3894 |
| 493 | 20240613 | 102000 | 17575481900 | 48500 | 48300 | 48500 | 48300 | 1337 |
| 494 | 20240613 | 101900 | 17510778000 | 48250 | 48500 | 48500 | 48250 | 650 |
| 495 | 20240613 | 101800 | 17479301000 | 48500 | 48350 | 48500 | 48300 | 826 |
| 496 | 20240613 | 101700 | 17439268250 | 48350 | 48600 | 48650 | 48350 | 779 |
| 497 | 20240613 | 101600 | 17401444100 | 48650 | 48850 | 48900 | 48650 | 3629 |
| 498 | 20240613 | 101500 | 17224394000 | 48850 | 48600 | 48850 | 48500 | 7060 |
| 499 | 20240613 | 101400 | 16880192400 | 48500 | 48300 | 48650 | 48300 | 2817 |
| 500 | 20240613 | 101300 | 16743631500 | 48300 | 48050 | 48400 | 48050 | 3139 |
| 501 | 20240613 | 101200 | 16592159800 | 48000 | 48150 | 48150 | 48000 | 557 |
| 502 | 20240613 | 101100 | 16565369600 | 48200 | 48200 | 48200 | 48100 | 458 |
| 503 | 20240613 | 101000 | 16543298900 | 48200 | 47900 | 48200 | 47900 | 3599 |
| 504 | 20240613 | 100900 | 16370530850 | 47850 | 47950 | 47950 | 47850 | 1909 |
| 505 | 20240613 | 100800 | 16279025550 | 47950 | 48000 | 48100 | 47950 | 1767 |
| 506 | 20240613 | 100700 | 16194195050 | 48000 | 47950 | 48050 | 47950 | 369 |
| 507 | 20240613 | 100600 | 16176480500 | 47950 | 47800 | 47950 | 47800 | 1226 |
| 508 | 20240613 | 100500 | 16117768800 | 47800 | 47950 | 47950 | 47750 | 3835 |
| 509 | 20240613 | 100400 | 15934305700 | 47900 | 48100 | 48100 | 47900 | 4600 |
| 510 | 20240613 | 100300 | 15713524000 | 48100 | 48200 | 48200 | 48050 | 832 |
| 511 | 20240613 | 100200 | 15673504050 | 48100 | 48200 | 48300 | 48100 | 910 |
| 512 | 20240613 | 100100 | 15629649200 | 48100 | 48150 | 48300 | 48100 | 1874 |
| 513 | 20240613 | 100000 | 15539206200 | 48150 | 48100 | 48250 | 48050 | 1101 |
| 514 | 20240613 | 095900 | 15486218950 | 48150 | 48250 | 48300 | 48100 | 1024 |
| 515 | 20240613 | 095800 | 15436883200 | 48350 | 48350 | 48400 | 48300 | 1262 |
| 516 | 20240613 | 095700 | 15375864050 | 48350 | 48200 | 48450 | 48150 | 960 |
| 517 | 20240613 | 095600 | 15329437500 | 48200 | 48100 | 48250 | 48100 | 1603 |
| 518 | 20240613 | 095500 | 15252247650 | 48150 | 48150 | 48200 | 48100 | 1235 |
| 519 | 20240613 | 095400 | 15192806650 | 48150 | 48250 | 48300 | 48150 | 1258 |
| 520 | 20240613 | 095300 | 15132171050 | 48350 | 48300 | 48400 | 48200 | 2103 |
| 521 | 20240613 | 095200 | 15030603200 | 48350 | 48350 | 48350 | 48200 | 1391 |
| 522 | 20240613 | 095100 | 14963410800 | 48400 | 48100 | 48400 | 48100 | 1869 |
| 523 | 20240613 | 095000 | 14873257950 | 48050 | 48050 | 48150 | 48000 | 3897 |
| 524 | 20240613 | 094900 | 14686022450 | 48050 | 48200 | 48300 | 48000 | 4288 |
| 525 | 20240613 | 094800 | 14479869550 | 48200 | 48650 | 48750 | 48150 | 7515 |
| 526 | 20240613 | 094700 | 14116241750 | 48650 | 48400 | 48650 | 48250 | 5038 |
| 527 | 20240613 | 094600 | 13872144300 | 48400 | 48350 | 48550 | 48250 | 3298 |
| 528 | 20240613 | 094500 | 13712601900 | 48350 | 48700 | 48700 | 48350 | 6520 |
| 529 | 20240613 | 094400 | 13396203550 | 48700 | 48650 | 48900 | 48550 | 8793 |
| 530 | 20240613 | 094300 | 12967896250 | 48750 | 49200 | 49250 | 48650 | 13017 |
| 531 | 20240613 | 094200 | 12329799100 | 49200 | 48950 | 49200 | 48650 | 18843 |
| 532 | 20240613 | 094100 | 11407906150 | 49000 | 48800 | 49100 | 48750 | 13296 |
| 533 | 20240613 | 094000 | 10757141300 | 48850 | 48500 | 49050 | 48500 | 13086 |
| 534 | 20240613 | 093900 | 10118002150 | 48550 | 48550 | 48900 | 48500 | 12203 |
| 535 | 20240613 | 093800 | 9524280200 | 48550 | 47750 | 49300 | 47750 | 29414 |
| 536 | 20240613 | 093700 | 8091407350 | 47950 | 48050 | 48100 | 47700 | 2753 |
| 537 | 20240613 | 093600 | 7959539050 | 47950 | 48050 | 48350 | 47750 | 5813 |
| 538 | 20240613 | 093500 | 7680092050 | 47950 | 47750 | 48000 | 47750 | 1973 |
| 539 | 20240613 | 093400 | 7585648900 | 47800 | 47750 | 48050 | 47500 | 2903 |
| 540 | 20240613 | 093300 | 7446991050 | 47950 | 47350 | 48050 | 47250 | 4304 |
| 541 | 20240613 | 093200 | 7241846800 | 47300 | 47050 | 47300 | 47000 | 2226 |
| 542 | 20240613 | 093100 | 7136870300 | 47050 | 47150 | 47300 | 47000 | 4215 |
| 543 | 20240613 | 093000 | 6938561850 | 47150 | 47300 | 47350 | 47050 | 5601 |
| 544 | 20240613 | 092900 | 6674129400 | 47250 | 47200 | 47300 | 47150 | 3780 |
| 545 | 20240613 | 092800 | 6495494700 | 47200 | 47250 | 47400 | 47150 | 3346 |
| 546 | 20240613 | 092700 | 6337372700 | 47200 | 47850 | 47900 | 47100 | 9568 |
| 547 | 20240613 | 092600 | 5883534350 | 47900 | 47800 | 48150 | 47750 | 3585 |
| 548 | 20240613 | 092500 | 5711476400 | 47800 | 48200 | 48350 | 47650 | 10642 |
| 549 | 20240613 | 092400 | 5200917350 | 48150 | 48200 | 48450 | 48000 | 13536 |
| 550 | 20240613 | 092300 | 4548109100 | 48200 | 47800 | 48250 | 47700 | 5181 |
| 551 | 20240613 | 092200 | 4299501000 | 47700 | 48200 | 48300 | 47650 | 9459 |
| 552 | 20240613 | 092100 | 3845246650 | 48150 | 47850 | 48200 | 47800 | 7459 |
| 553 | 20240613 | 092000 | 3486724350 | 47900 | 47650 | 47950 | 47600 | 11563 |
| 554 | 20240613 | 091900 | 2934019200 | 47750 | 47600 | 47750 | 47500 | 5054 |
| 555 | 20240613 | 091800 | 2693353400 | 47600 | 47100 | 47600 | 47050 | 4784 |
| 556 | 20240613 | 091700 | 2466797200 | 47100 | 47200 | 47300 | 47050 | 2441 |
| 557 | 20240613 | 091600 | 2351592700 | 47200 | 47200 | 47450 | 47100 | 6118 |
| 558 | 20240613 | 091500 | 2062265950 | 47250 | 46650 | 47300 | 46650 | 7515 |
| 559 | 20240613 | 091400 | 1709793550 | 46550 | 46600 | 46650 | 46550 | 770 |
| 560 | 20240613 | 091300 | 1673937350 | 46600 | 46700 | 46700 | 46550 | 702 |
| 561 | 20240613 | 091200 | 1641217500 | 46700 | 46850 | 47000 | 46600 | 1653 |
| 562 | 20240613 | 091100 | 1563969650 | 46850 | 47000 | 47050 | 46850 | 1372 |
| 563 | 20240613 | 091000 | 1499496300 | 47000 | 46550 | 47000 | 46550 | 6208 |
| 564 | 20240613 | 090900 | 1208810250 | 46550 | 46450 | 46550 | 46450 | 371 |
| 565 | 20240613 | 090800 | 1191561650 | 46500 | 46450 | 46500 | 46450 | 517 |
| 566 | 20240613 | 090700 | 1167546850 | 46450 | 46550 | 46550 | 46300 | 1330 |
| 567 | 20240613 | 090600 | 1105747200 | 46550 | 46450 | 46550 | 46350 | 4441 |
| 568 | 20240613 | 090500 | 899243650 | 46450 | 46700 | 46700 | 46400 | 2828 |
| 569 | 20240613 | 090400 | 767516250 | 46700 | 46700 | 46800 | 46650 | 535 |
| 570 | 20240613 | 090300 | 742532050 | 46700 | 46950 | 46950 | 46700 | 2046 |
| 571 | 20240613 | 090200 | 646644050 | 46950 | 46750 | 46950 | 46650 | 4839 |
| 572 | 20240613 | 090100 | 420209350 | 46750 | 46550 | 46800 | 46500 | 3045 |
| 573 | 20240613 | 090000 | 278517000 | 46550 | 46850 | 46900 | 46550 | 5952 |