31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 183200 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 15447 |
| 3 | 20240619 | 183100 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 4 | 20240619 | 183000 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 5 | 20240619 | 182900 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 6 | 20240619 | 182800 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 7 | 20240619 | 182700 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 8 | 20240619 | 182600 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 9 | 20240619 | 182500 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 10 | 20240619 | 182400 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 11 | 20240619 | 182300 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 12 | 20240619 | 182200 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 13 | 20240619 | 182100 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 14 | 20240619 | 182000 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 15 | 20240619 | 181900 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 16 | 20240619 | 181800 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 17 | 20240619 | 181700 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 18 | 20240619 | 181600 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 19 | 20240619 | 181500 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 20 | 20240619 | 181400 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 21 | 20240619 | 181300 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 22 | 20240619 | 181200 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 23 | 20240619 | 181100 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 24 | 20240619 | 181000 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 25 | 20240619 | 180900 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 26 | 20240619 | 180800 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 27 | 20240619 | 180700 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 28 | 20240619 | 180600 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 29 | 20240619 | 180500 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 30 | 20240619 | 180400 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 31 | 20240619 | 180300 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 32 | 20240619 | 180200 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 15447 |
| 33 | 20240619 | 180100 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 34 | 20240619 | 180000 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 35 | 20240619 | 175900 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 36 | 20240619 | 175800 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 37 | 20240619 | 175700 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 38 | 20240619 | 175600 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 39 | 20240619 | 175500 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 40 | 20240619 | 175400 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 41 | 20240619 | 175300 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 42 | 20240619 | 175200 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 43 | 20240619 | 175100 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 44 | 20240619 | 175000 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 45 | 20240619 | 174900 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 46 | 20240619 | 174800 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 47 | 20240619 | 174700 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 48 | 20240619 | 174600 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 49 | 20240619 | 174500 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 50 | 20240619 | 174400 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 51 | 20240619 | 174300 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 52 | 20240619 | 174200 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 53 | 20240619 | 174100 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 54 | 20240619 | 174000 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 55 | 20240619 | 173900 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 56 | 20240619 | 173800 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 57 | 20240619 | 173700 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 58 | 20240619 | 173600 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 59 | 20240619 | 173500 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 60 | 20240619 | 173400 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 61 | 20240619 | 173300 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 62 | 20240619 | 173200 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 15447 |
| 63 | 20240619 | 173100 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 64 | 20240619 | 173000 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 65 | 20240619 | 172900 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 66 | 20240619 | 172800 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 67 | 20240619 | 172700 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 68 | 20240619 | 172600 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 69 | 20240619 | 172500 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 70 | 20240619 | 172400 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 71 | 20240619 | 172300 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 72 | 20240619 | 172200 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 73 | 20240619 | 172100 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 74 | 20240619 | 172000 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 75 | 20240619 | 171900 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 76 | 20240619 | 171800 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 77 | 20240619 | 171700 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 78 | 20240619 | 171600 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 79 | 20240619 | 171500 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 80 | 20240619 | 171400 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 81 | 20240619 | 171300 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 82 | 20240619 | 171200 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 83 | 20240619 | 171100 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 84 | 20240619 | 171000 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 85 | 20240619 | 170900 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 86 | 20240619 | 170800 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 87 | 20240619 | 170700 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 88 | 20240619 | 170600 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 89 | 20240619 | 170500 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 90 | 20240619 | 170400 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 91 | 20240619 | 170300 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 92 | 20240619 | 170200 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 15447 |
| 93 | 20240619 | 170100 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 94 | 20240619 | 170000 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 95 | 20240619 | 165900 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 96 | 20240619 | 165800 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 97 | 20240619 | 165700 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 98 | 20240619 | 165600 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 99 | 20240619 | 165500 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 100 | 20240619 | 165400 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 101 | 20240619 | 165300 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 102 | 20240619 | 165200 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 103 | 20240619 | 165100 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 104 | 20240619 | 165000 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 105 | 20240619 | 164900 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 106 | 20240619 | 164800 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 107 | 20240619 | 164700 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 108 | 20240619 | 164600 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 109 | 20240619 | 164500 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 110 | 20240619 | 164400 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 111 | 20240619 | 164300 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 112 | 20240619 | 164200 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 113 | 20240619 | 164100 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 114 | 20240619 | 164000 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 115 | 20240619 | 163900 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 116 | 20240619 | 163800 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 117 | 20240619 | 163700 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 118 | 20240619 | 163600 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 119 | 20240619 | 163500 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 120 | 20240619 | 163400 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 121 | 20240619 | 163300 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 122 | 20240619 | 163200 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 15447 |
| 123 | 20240619 | 163100 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 124 | 20240619 | 163000 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 125 | 20240619 | 162900 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 126 | 20240619 | 162800 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 127 | 20240619 | 162700 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 128 | 20240619 | 162600 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 129 | 20240619 | 162500 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 130 | 20240619 | 162400 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 131 | 20240619 | 162300 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 132 | 20240619 | 162200 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 133 | 20240619 | 162100 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 134 | 20240619 | 162000 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 135 | 20240619 | 161900 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 136 | 20240619 | 161800 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 137 | 20240619 | 161700 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 138 | 20240619 | 161600 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 139 | 20240619 | 161500 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 140 | 20240619 | 161400 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 141 | 20240619 | 161300 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 142 | 20240619 | 161200 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 143 | 20240619 | 161100 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 144 | 20240619 | 161000 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 145 | 20240619 | 160900 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 146 | 20240619 | 160800 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 147 | 20240619 | 160700 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 148 | 20240619 | 160600 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 149 | 20240619 | 160500 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 150 | 20240619 | 160400 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 151 | 20240619 | 160300 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 152 | 20240619 | 160200 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 15447 |
| 153 | 20240619 | 160100 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 154 | 20240619 | 160000 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 155 | 20240619 | 155900 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 156 | 20240619 | 155800 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 157 | 20240619 | 155700 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 158 | 20240619 | 155600 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 159 | 20240619 | 155500 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 160 | 20240619 | 155400 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 161 | 20240619 | 155300 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 162 | 20240619 | 155200 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 163 | 20240619 | 155100 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 164 | 20240619 | 155000 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 165 | 20240619 | 154900 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 166 | 20240619 | 154800 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 167 | 20240619 | 154700 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 168 | 20240619 | 154600 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 169 | 20240619 | 154500 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 170 | 20240619 | 154400 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 171 | 20240619 | 154300 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 172 | 20240619 | 154200 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 173 | 20240619 | 154100 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 174 | 20240619 | 154000 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 175 | 20240619 | 153900 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 176 | 20240619 | 153800 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 177 | 20240619 | 153700 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 178 | 20240619 | 153600 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 179 | 20240619 | 153500 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 180 | 20240619 | 153400 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 181 | 20240619 | 153300 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 182 | 20240619 | 153200 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 15447 |
| 183 | 20240619 | 153100 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 184 | 20240619 | 153000 | 39780390550 | 45850 | 45850 | 45850 | 45850 | 15447 |
| 185 | 20240619 | 152900 | 39072145600 | 45850 | 45850 | 45850 | 45850 | 0 |
| 186 | 20240619 | 152800 | 39072145600 | 45850 | 45850 | 45850 | 45850 | 0 |
| 187 | 20240619 | 152700 | 39072145600 | 45850 | 45850 | 45850 | 45850 | 0 |
| 188 | 20240619 | 152600 | 39072145600 | 45850 | 45850 | 45850 | 45850 | 0 |
| 189 | 20240619 | 152500 | 39072145600 | 45850 | 45850 | 45850 | 45850 | 0 |
| 190 | 20240619 | 152400 | 39072145600 | 45850 | 45850 | 45850 | 45850 | 0 |
| 191 | 20240619 | 152300 | 39072145600 | 45850 | 45850 | 45850 | 45850 | 0 |
| 192 | 20240619 | 152200 | 39072145600 | 45850 | 45850 | 45850 | 45850 | 0 |
| 193 | 20240619 | 152100 | 39072145600 | 45850 | 45850 | 45850 | 45850 | 0 |
| 194 | 20240619 | 152000 | 39072145600 | 45850 | 45850 | 45850 | 45850 | 0 |
| 195 | 20240619 | 151900 | 39072145600 | 45850 | 45900 | 45950 | 45800 | 3216 |
| 196 | 20240619 | 151800 | 38924673150 | 45900 | 45950 | 46000 | 45850 | 1211 |
| 197 | 20240619 | 151700 | 38869059000 | 45950 | 46000 | 46000 | 45900 | 1068 |
| 198 | 20240619 | 151600 | 38819951650 | 46000 | 46000 | 46000 | 45950 | 1139 |
| 199 | 20240619 | 151500 | 38767597550 | 45950 | 46000 | 46000 | 45950 | 864 |
| 200 | 20240619 | 151400 | 38727868400 | 46000 | 46000 | 46050 | 45950 | 845 |
| 201 | 20240619 | 151300 | 38689009700 | 46000 | 46000 | 46050 | 45950 | 2019 |
| 202 | 20240619 | 151200 | 38596163700 | 46000 | 46000 | 46050 | 45950 | 2071 |
| 203 | 20240619 | 151100 | 38500972000 | 46000 | 46000 | 46000 | 45950 | 1370 |
| 204 | 20240619 | 151000 | 38437961050 | 45950 | 46000 | 46000 | 45950 | 682 |
| 205 | 20240619 | 150900 | 38406603100 | 46000 | 46000 | 46000 | 45950 | 1477 |
| 206 | 20240619 | 150800 | 38338690000 | 46000 | 46000 | 46000 | 45950 | 1078 |
| 207 | 20240619 | 150700 | 38289110700 | 46000 | 45950 | 46000 | 45900 | 784 |
| 208 | 20240619 | 150600 | 38253078450 | 46000 | 46000 | 46000 | 45900 | 1210 |
| 209 | 20240619 | 150500 | 38197475650 | 46000 | 45950 | 46000 | 45900 | 1208 |
| 210 | 20240619 | 150400 | 38141980000 | 45950 | 45950 | 45950 | 45900 | 1014 |
| 211 | 20240619 | 150300 | 38095396250 | 45950 | 45950 | 45950 | 45900 | 2565 |
| 212 | 20240619 | 150200 | 37977627150 | 45950 | 45950 | 45950 | 45900 | 1000 |
| 213 | 20240619 | 150100 | 37931698900 | 45900 | 45950 | 45950 | 45900 | 2830 |
| 214 | 20240619 | 150000 | 37801749350 | 45950 | 45900 | 45950 | 45900 | 1026 |
| 215 | 20240619 | 145900 | 37754637300 | 45950 | 45900 | 45950 | 45900 | 1148 |
| 216 | 20240619 | 145800 | 37701908150 | 45950 | 46000 | 46000 | 45900 | 1165 |
| 217 | 20240619 | 145700 | 37648398600 | 45900 | 46000 | 46000 | 45900 | 1442 |
| 218 | 20240619 | 145600 | 37582119700 | 45950 | 45950 | 46000 | 45950 | 978 |
| 219 | 20240619 | 145500 | 37537156000 | 45950 | 46000 | 46050 | 45900 | 1642 |
| 220 | 20240619 | 145400 | 37461673850 | 46000 | 46000 | 46000 | 45950 | 948 |
| 221 | 20240619 | 145300 | 37418082650 | 46000 | 46000 | 46000 | 45900 | 3789 |
| 222 | 20240619 | 145200 | 37243961450 | 46000 | 46000 | 46000 | 45950 | 1058 |
| 223 | 20240619 | 145100 | 37195312450 | 45950 | 46000 | 46050 | 45950 | 3369 |
| 224 | 20240619 | 145000 | 37040351800 | 46050 | 46050 | 46050 | 46000 | 955 |
| 225 | 20240619 | 144900 | 36996387400 | 46050 | 46050 | 46050 | 46000 | 786 |
| 226 | 20240619 | 144800 | 36960203250 | 46050 | 46050 | 46050 | 46000 | 839 |
| 227 | 20240619 | 144700 | 36921575900 | 46050 | 46050 | 46050 | 46000 | 707 |
| 228 | 20240619 | 144600 | 36889026050 | 46050 | 46050 | 46050 | 46000 | 803 |
| 229 | 20240619 | 144500 | 36852059450 | 46050 | 46050 | 46050 | 45950 | 2349 |
| 230 | 20240619 | 144400 | 36744010800 | 46000 | 45950 | 46050 | 45900 | 3579 |
| 231 | 20240619 | 144300 | 36579412600 | 45950 | 46000 | 46000 | 45900 | 1303 |
| 232 | 20240619 | 144200 | 36519529200 | 46000 | 45950 | 46000 | 45900 | 1046 |
| 233 | 20240619 | 144100 | 36471453600 | 45950 | 45950 | 46000 | 45900 | 1002 |
| 234 | 20240619 | 144000 | 36425401600 | 46000 | 46000 | 46050 | 45900 | 1016 |
| 235 | 20240619 | 143900 | 36378674100 | 46000 | 45950 | 46000 | 45900 | 697 |
| 236 | 20240619 | 143800 | 36346635800 | 45900 | 46000 | 46000 | 45900 | 2429 |
| 237 | 20240619 | 143700 | 36235106500 | 46000 | 46050 | 46050 | 45950 | 2100 |
| 238 | 20240619 | 143600 | 36138523100 | 46050 | 46100 | 46100 | 46000 | 1504 |
| 239 | 20240619 | 143500 | 36069246950 | 46100 | 46000 | 46100 | 46000 | 928 |
| 240 | 20240619 | 143400 | 36026517800 | 46050 | 46050 | 46050 | 46000 | 589 |
| 241 | 20240619 | 143300 | 35999402200 | 46050 | 46050 | 46050 | 46000 | 817 |
| 242 | 20240619 | 143200 | 35961787550 | 46000 | 46050 | 46050 | 46000 | 805 |
| 243 | 20240619 | 143100 | 35924725150 | 46050 | 46050 | 46050 | 46000 | 829 |
| 244 | 20240619 | 143000 | 35886560200 | 46050 | 46050 | 46100 | 46000 | 745 |
| 245 | 20240619 | 142900 | 35852254900 | 46050 | 46100 | 46100 | 46000 | 1465 |
| 246 | 20240619 | 142800 | 35784760600 | 46100 | 46100 | 46100 | 46050 | 649 |
| 247 | 20240619 | 142700 | 35754849050 | 46100 | 46050 | 46100 | 46000 | 1243 |
| 248 | 20240619 | 142600 | 35697598500 | 46100 | 46050 | 46100 | 46050 | 1369 |
| 249 | 20240619 | 142500 | 35634516450 | 46050 | 46050 | 46050 | 46000 | 783 |
| 250 | 20240619 | 142400 | 35598466900 | 46050 | 46000 | 46050 | 46000 | 1163 |
| 251 | 20240619 | 142300 | 35544936050 | 46000 | 46050 | 46100 | 46000 | 851 |
| 252 | 20240619 | 142200 | 35505742900 | 46050 | 46050 | 46100 | 45950 | 1663 |
| 253 | 20240619 | 142100 | 35429198500 | 46050 | 46050 | 46100 | 46000 | 1154 |
| 254 | 20240619 | 142000 | 35376050600 | 46100 | 46100 | 46100 | 46050 | 1278 |
| 255 | 20240619 | 141900 | 35317163150 | 46100 | 46100 | 46100 | 46050 | 1287 |
| 256 | 20240619 | 141800 | 35257844850 | 46100 | 46100 | 46100 | 46050 | 617 |
| 257 | 20240619 | 141700 | 35229408100 | 46100 | 46100 | 46100 | 46050 | 1113 |
| 258 | 20240619 | 141600 | 35178102850 | 46050 | 46100 | 46100 | 46050 | 923 |
| 259 | 20240619 | 141500 | 35135565400 | 46100 | 46050 | 46100 | 46050 | 948 |
| 260 | 20240619 | 141400 | 35091878250 | 46000 | 46100 | 46150 | 46000 | 1267 |
| 261 | 20240619 | 141300 | 35033508550 | 46100 | 46100 | 46150 | 45950 | 1861 |
| 262 | 20240619 | 141200 | 34947782750 | 46150 | 46050 | 46150 | 46000 | 2634 |
| 263 | 20240619 | 141100 | 34826417250 | 46050 | 46000 | 46050 | 45950 | 2059 |
| 264 | 20240619 | 141000 | 34731723650 | 46000 | 46100 | 46100 | 46000 | 2415 |
| 265 | 20240619 | 140900 | 34620512700 | 46050 | 46000 | 46100 | 46000 | 860 |
| 266 | 20240619 | 140800 | 34580907900 | 46000 | 45950 | 46050 | 45950 | 1305 |
| 267 | 20240619 | 140700 | 34520887200 | 45950 | 45950 | 46000 | 45900 | 1137 |
| 268 | 20240619 | 140600 | 34468646200 | 46000 | 45950 | 46000 | 45900 | 1407 |
| 269 | 20240619 | 140500 | 34403970600 | 46000 | 45950 | 46000 | 45900 | 846 |
| 270 | 20240619 | 140400 | 34365094650 | 45950 | 46000 | 46000 | 45900 | 823 |
| 271 | 20240619 | 140300 | 34327279450 | 46000 | 45950 | 46000 | 45950 | 672 |
| 272 | 20240619 | 140200 | 34296383900 | 45950 | 46000 | 46000 | 45900 | 1111 |
| 273 | 20240619 | 140100 | 34245326000 | 46000 | 46000 | 46000 | 45950 | 775 |
| 274 | 20240619 | 140000 | 34209691600 | 46000 | 45950 | 46000 | 45900 | 668 |
| 275 | 20240619 | 135900 | 34178988250 | 45950 | 45900 | 46000 | 45900 | 949 |
| 276 | 20240619 | 135800 | 34135374200 | 46000 | 46000 | 46000 | 45950 | 1114 |
| 277 | 20240619 | 135700 | 34084149850 | 46000 | 46000 | 46000 | 45900 | 1006 |
| 278 | 20240619 | 135600 | 34037909950 | 45950 | 46000 | 46000 | 45900 | 1212 |
| 279 | 20240619 | 135500 | 33982201550 | 45950 | 45950 | 46000 | 45900 | 917 |
| 280 | 20240619 | 135400 | 33940071150 | 45950 | 45950 | 45950 | 45900 | 1765 |
| 281 | 20240619 | 135300 | 33859024100 | 45900 | 45950 | 45950 | 45900 | 1898 |
| 282 | 20240619 | 135200 | 33771868150 | 46000 | 46000 | 46000 | 45900 | 1430 |
| 283 | 20240619 | 135100 | 33706163950 | 46000 | 46000 | 46000 | 45900 | 1709 |
| 284 | 20240619 | 135000 | 33627646050 | 46000 | 46100 | 46100 | 45900 | 4071 |
| 285 | 20240619 | 134900 | 33440566150 | 46100 | 46000 | 46100 | 46000 | 1104 |
| 286 | 20240619 | 134800 | 33389742100 | 46050 | 46050 | 46100 | 46000 | 1012 |
| 287 | 20240619 | 134700 | 33343160250 | 46050 | 46100 | 46100 | 46000 | 747 |
| 288 | 20240619 | 134600 | 33308761800 | 46050 | 46050 | 46100 | 46000 | 980 |
| 289 | 20240619 | 134500 | 33263657650 | 46050 | 46050 | 46050 | 46000 | 1508 |
| 290 | 20240619 | 134400 | 33194242500 | 46050 | 46050 | 46100 | 46000 | 1583 |
| 291 | 20240619 | 134300 | 33121392850 | 46050 | 46000 | 46100 | 46000 | 1993 |
| 292 | 20240619 | 134200 | 33029656500 | 46050 | 46100 | 46150 | 46000 | 1353 |
| 293 | 20240619 | 134100 | 32967313550 | 46100 | 46150 | 46150 | 46050 | 1135 |
| 294 | 20240619 | 134000 | 32915017700 | 46150 | 46100 | 46150 | 46050 | 1045 |
| 295 | 20240619 | 133900 | 32866853500 | 46100 | 46150 | 46150 | 46000 | 928 |
| 296 | 20240619 | 133800 | 32824116750 | 46150 | 46200 | 46200 | 46000 | 3122 |
| 297 | 20240619 | 133700 | 32680168700 | 46200 | 46200 | 46200 | 46100 | 1037 |
| 298 | 20240619 | 133600 | 32632295800 | 46200 | 46150 | 46200 | 46100 | 834 |
| 299 | 20240619 | 133500 | 32593782000 | 46200 | 46200 | 46200 | 46100 | 1236 |
| 300 | 20240619 | 133400 | 32536711550 | 46250 | 46250 | 46300 | 46200 | 622 |
| 301 | 20240619 | 133300 | 32507944300 | 46250 | 46250 | 46300 | 46200 | 1001 |
| 302 | 20240619 | 133200 | 32461633500 | 46200 | 46250 | 46250 | 46150 | 726 |
| 303 | 20240619 | 133100 | 32428066400 | 46250 | 46200 | 46250 | 46150 | 913 |
| 304 | 20240619 | 133000 | 32385881600 | 46200 | 46150 | 46200 | 46150 | 2104 |
| 305 | 20240619 | 132900 | 32288695100 | 46200 | 46200 | 46200 | 46150 | 587 |
| 306 | 20240619 | 132800 | 32261584100 | 46150 | 46200 | 46200 | 46150 | 975 |
| 307 | 20240619 | 132700 | 32216557000 | 46150 | 46200 | 46200 | 46150 | 900 |
| 308 | 20240619 | 132600 | 32175001800 | 46200 | 46200 | 46250 | 46150 | 1499 |
| 309 | 20240619 | 132500 | 32105765150 | 46200 | 46250 | 46250 | 46200 | 602 |
| 310 | 20240619 | 132400 | 32077926250 | 46250 | 46300 | 46300 | 46200 | 946 |
| 311 | 20240619 | 132300 | 32034192650 | 46300 | 46250 | 46300 | 46250 | 916 |
| 312 | 20240619 | 132200 | 31991801950 | 46250 | 46250 | 46300 | 46200 | 808 |
| 313 | 20240619 | 132100 | 31954424300 | 46200 | 46100 | 46300 | 46100 | 5599 |
| 314 | 20240619 | 132000 | 31696209650 | 46100 | 46200 | 46200 | 46050 | 1004 |
| 315 | 20240619 | 131900 | 31649869900 | 46200 | 46250 | 46300 | 46150 | 1000 |
| 316 | 20240619 | 131800 | 31603666150 | 46300 | 46300 | 46300 | 46250 | 769 |
| 317 | 20240619 | 131700 | 31568084650 | 46300 | 46300 | 46300 | 46250 | 777 |
| 318 | 20240619 | 131600 | 31532114850 | 46300 | 46300 | 46300 | 46250 | 885 |
| 319 | 20240619 | 131500 | 31491142850 | 46300 | 46250 | 46300 | 46150 | 749 |
| 320 | 20240619 | 131400 | 31456479650 | 46250 | 46300 | 46300 | 46050 | 1169 |
| 321 | 20240619 | 131300 | 31402419450 | 46300 | 46300 | 46300 | 46250 | 771 |
| 322 | 20240619 | 131200 | 31366729100 | 46300 | 46300 | 46350 | 46250 | 1270 |
| 323 | 20240619 | 131100 | 31307939750 | 46300 | 46300 | 46300 | 46050 | 1861 |
| 324 | 20240619 | 131000 | 31221998100 | 46300 | 46300 | 46300 | 46250 | 1093 |
| 325 | 20240619 | 130900 | 31171407400 | 46250 | 46300 | 46350 | 46250 | 718 |
| 326 | 20240619 | 130800 | 31138159700 | 46250 | 46300 | 46300 | 46250 | 972 |
| 327 | 20240619 | 130700 | 31093172150 | 46300 | 46300 | 46300 | 46250 | 934 |
| 328 | 20240619 | 130600 | 31049934950 | 46300 | 46300 | 46300 | 46250 | 827 |
| 329 | 20240619 | 130500 | 31011651750 | 46300 | 46250 | 46300 | 46200 | 1049 |
| 330 | 20240619 | 130400 | 30963136850 | 46250 | 46200 | 46250 | 46200 | 1035 |
| 331 | 20240619 | 130300 | 30915277400 | 46200 | 46200 | 46200 | 46150 | 860 |
| 332 | 20240619 | 130200 | 30875552950 | 46200 | 46250 | 46250 | 46150 | 1388 |
| 333 | 20240619 | 130100 | 30811413150 | 46250 | 46200 | 46250 | 46150 | 727 |
| 334 | 20240619 | 130000 | 30777827650 | 46200 | 46200 | 46200 | 46150 | 864 |
| 335 | 20240619 | 125900 | 30737924100 | 46200 | 46150 | 46200 | 46100 | 721 |
| 336 | 20240619 | 125800 | 30704649200 | 46150 | 46150 | 46150 | 46100 | 1238 |
| 337 | 20240619 | 125700 | 30647522700 | 46150 | 46150 | 46150 | 46100 | 512 |
| 338 | 20240619 | 125600 | 30623898850 | 46150 | 46150 | 46200 | 46100 | 1292 |
| 339 | 20240619 | 125500 | 30564269500 | 46150 | 46200 | 46200 | 46100 | 1136 |
| 340 | 20240619 | 125400 | 30511820950 | 46200 | 46150 | 46200 | 46050 | 1787 |
| 341 | 20240619 | 125300 | 30429414300 | 46100 | 46150 | 46150 | 46100 | 1389 |
| 342 | 20240619 | 125200 | 30365348600 | 46150 | 46150 | 46150 | 46100 | 821 |
| 343 | 20240619 | 125100 | 30327489950 | 46150 | 46100 | 46150 | 46050 | 1083 |
| 344 | 20240619 | 125000 | 30277545950 | 46100 | 46050 | 46100 | 46050 | 1185 |
| 345 | 20240619 | 124900 | 30222927750 | 46100 | 46050 | 46100 | 46050 | 1173 |
| 346 | 20240619 | 124800 | 30168886500 | 46050 | 45900 | 46050 | 45900 | 3691 |
| 347 | 20240619 | 124700 | 29999288150 | 45900 | 45900 | 45950 | 45850 | 3284 |
| 348 | 20240619 | 124600 | 29848607050 | 45900 | 46000 | 46000 | 45750 | 8525 |
| 349 | 20240619 | 124500 | 29457430650 | 46000 | 46000 | 46050 | 45950 | 1099 |
| 350 | 20240619 | 124400 | 29406877100 | 46000 | 46050 | 46100 | 45950 | 1328 |
| 351 | 20240619 | 124300 | 29345782400 | 46000 | 46050 | 46100 | 46000 | 547 |
| 352 | 20240619 | 124200 | 29320604050 | 46050 | 46050 | 46100 | 46000 | 569 |
| 353 | 20240619 | 124100 | 29294403450 | 46050 | 46100 | 46100 | 46000 | 3228 |
| 354 | 20240619 | 124000 | 29145787550 | 46100 | 46100 | 46100 | 46050 | 1683 |
| 355 | 20240619 | 123900 | 29068255350 | 46050 | 46050 | 46100 | 46000 | 2195 |
| 356 | 20240619 | 123800 | 28967174950 | 46050 | 46100 | 46150 | 46000 | 7714 |
| 357 | 20240619 | 123700 | 28612063550 | 46150 | 46200 | 46200 | 46100 | 2103 |
| 358 | 20240619 | 123600 | 28515059200 | 46200 | 46150 | 46200 | 46150 | 350 |
| 359 | 20240619 | 123500 | 28498893800 | 46200 | 46200 | 46200 | 46150 | 1912 |
| 360 | 20240619 | 123400 | 28410592200 | 46150 | 46250 | 46250 | 46150 | 2374 |
| 361 | 20240619 | 123300 | 28300903550 | 46250 | 46250 | 46250 | 46200 | 865 |
| 362 | 20240619 | 123200 | 28260906650 | 46250 | 46300 | 46350 | 46200 | 3064 |
| 363 | 20240619 | 123100 | 28119197400 | 46300 | 46300 | 46350 | 46300 | 378 |
| 364 | 20240619 | 123000 | 28101680650 | 46300 | 46350 | 46350 | 46300 | 1034 |
| 365 | 20240619 | 122900 | 28053776150 | 46350 | 46400 | 46400 | 46300 | 1136 |
| 366 | 20240619 | 122800 | 28001114800 | 46400 | 46400 | 46400 | 46350 | 372 |
| 367 | 20240619 | 122700 | 27983856700 | 46350 | 46400 | 46400 | 46350 | 759 |
| 368 | 20240619 | 122600 | 27948654700 | 46400 | 46300 | 46400 | 46250 | 2167 |
| 369 | 20240619 | 122500 | 27848336500 | 46300 | 46350 | 46400 | 46300 | 1406 |
| 370 | 20240619 | 122400 | 27783190000 | 46400 | 46350 | 46450 | 46300 | 526 |
| 371 | 20240619 | 122300 | 27758789800 | 46300 | 46400 | 46400 | 46300 | 766 |
| 372 | 20240619 | 122200 | 27723263800 | 46400 | 46350 | 46400 | 46300 | 467 |
| 373 | 20240619 | 122100 | 27701596750 | 46350 | 46400 | 46450 | 46250 | 2124 |
| 374 | 20240619 | 122000 | 27603204450 | 46400 | 46450 | 46450 | 46350 | 480 |
| 375 | 20240619 | 121900 | 27580922650 | 46450 | 46400 | 46450 | 46400 | 900 |
| 376 | 20240619 | 121800 | 27539148500 | 46400 | 46400 | 46450 | 46350 | 917 |
| 377 | 20240619 | 121700 | 27496595350 | 46400 | 46450 | 46450 | 46300 | 2792 |
| 378 | 20240619 | 121600 | 27367138250 | 46450 | 46450 | 46450 | 46400 | 641 |
| 379 | 20240619 | 121500 | 27337364350 | 46400 | 46450 | 46450 | 46400 | 1214 |
| 380 | 20240619 | 121400 | 27280994550 | 46450 | 46450 | 46450 | 46400 | 1355 |
| 381 | 20240619 | 121300 | 27218064450 | 46450 | 46400 | 46450 | 46350 | 1211 |
| 382 | 20240619 | 121200 | 27161877950 | 46400 | 46400 | 46400 | 46300 | 5038 |
| 383 | 20240619 | 121100 | 26928552050 | 46400 | 46450 | 46450 | 46350 | 1696 |
| 384 | 20240619 | 121000 | 26849859500 | 46450 | 46450 | 46450 | 46400 | 1327 |
| 385 | 20240619 | 120900 | 26788263150 | 46400 | 46450 | 46450 | 46400 | 1279 |
| 386 | 20240619 | 120800 | 26728880850 | 46450 | 46400 | 46450 | 46350 | 3622 |
| 387 | 20240619 | 120700 | 26560816850 | 46400 | 46300 | 46400 | 46300 | 2889 |
| 388 | 20240619 | 120600 | 26426954350 | 46350 | 46300 | 46350 | 46250 | 1015 |
| 389 | 20240619 | 120500 | 26379944150 | 46300 | 46350 | 46350 | 46300 | 1573 |
| 390 | 20240619 | 120400 | 26307097300 | 46350 | 46350 | 46350 | 46300 | 1575 |
| 391 | 20240619 | 120300 | 26234139650 | 46350 | 46300 | 46350 | 46250 | 961 |
| 392 | 20240619 | 120200 | 26189639700 | 46300 | 46350 | 46350 | 46250 | 1921 |
| 393 | 20240619 | 120100 | 26100699300 | 46350 | 46350 | 46350 | 46300 | 697 |
| 394 | 20240619 | 120000 | 26068401300 | 46350 | 46250 | 46350 | 46250 | 2965 |
| 395 | 20240619 | 115900 | 25931124700 | 46300 | 46300 | 46300 | 46250 | 1305 |
| 396 | 20240619 | 115800 | 25870716200 | 46300 | 46300 | 46300 | 46250 | 1830 |
| 397 | 20240619 | 115700 | 25785996900 | 46300 | 46300 | 46300 | 46250 | 589 |
| 398 | 20240619 | 115600 | 25758740400 | 46300 | 46450 | 46450 | 46250 | 5929 |
| 399 | 20240619 | 115500 | 25484093000 | 46450 | 46400 | 46450 | 46350 | 1921 |
| 400 | 20240619 | 115400 | 25394948200 | 46350 | 46450 | 46450 | 46350 | 1553 |
| 401 | 20240619 | 115300 | 25322871500 | 46450 | 46450 | 46500 | 46400 | 2562 |
| 402 | 20240619 | 115200 | 25203832900 | 46500 | 46550 | 46550 | 46450 | 1589 |
| 403 | 20240619 | 115100 | 25129926850 | 46550 | 46500 | 46550 | 46500 | 886 |
| 404 | 20240619 | 115000 | 25088695350 | 46550 | 46500 | 46550 | 46450 | 1389 |
| 405 | 20240619 | 114900 | 25024088600 | 46500 | 46500 | 46500 | 46450 | 866 |
| 406 | 20240619 | 114800 | 24983823300 | 46500 | 46500 | 46550 | 46450 | 3030 |
| 407 | 20240619 | 114700 | 24842924600 | 46500 | 46500 | 46500 | 46450 | 890 |
| 408 | 20240619 | 114600 | 24801562600 | 46500 | 46450 | 46500 | 46450 | 1172 |
| 409 | 20240619 | 114500 | 24747089100 | 46450 | 46500 | 46500 | 46450 | 1097 |
| 410 | 20240619 | 114400 | 24696100550 | 46500 | 46500 | 46500 | 46450 | 486 |
| 411 | 20240619 | 114300 | 24673510200 | 46500 | 46400 | 46500 | 46350 | 5186 |
| 412 | 20240619 | 114200 | 24432701700 | 46400 | 46400 | 46400 | 46350 | 3317 |
| 413 | 20240619 | 114100 | 24278938400 | 46400 | 46350 | 46400 | 46350 | 997 |
| 414 | 20240619 | 114000 | 24232709650 | 46400 | 46450 | 46450 | 46350 | 2723 |
| 415 | 20240619 | 113900 | 24106456700 | 46450 | 46400 | 46450 | 46400 | 1316 |
| 416 | 20240619 | 113800 | 24045366150 | 46450 | 46450 | 46450 | 46400 | 798 |
| 417 | 20240619 | 113700 | 24008305700 | 46450 | 46450 | 46450 | 46400 | 1294 |
| 418 | 20240619 | 113600 | 23948248650 | 46450 | 46400 | 46450 | 46400 | 1098 |
| 419 | 20240619 | 113500 | 23897277300 | 46400 | 46450 | 46450 | 46400 | 1480 |
| 420 | 20240619 | 113400 | 23828576900 | 46450 | 46400 | 46450 | 46350 | 1806 |
| 421 | 20240619 | 113300 | 23744824500 | 46400 | 46450 | 46450 | 46350 | 2248 |
| 422 | 20240619 | 113200 | 23640513500 | 46450 | 46450 | 46450 | 46400 | 835 |
| 423 | 20240619 | 113100 | 23601734950 | 46450 | 46500 | 46500 | 46400 | 1977 |
| 424 | 20240619 | 113000 | 23509895050 | 46500 | 46500 | 46500 | 46450 | 422 |
| 425 | 20240619 | 112900 | 23490273600 | 46500 | 46500 | 46500 | 46450 | 1833 |
| 426 | 20240619 | 112800 | 23405065300 | 46450 | 46500 | 46500 | 46450 | 581 |
| 427 | 20240619 | 112700 | 23378057750 | 46500 | 46450 | 46500 | 46400 | 1027 |
| 428 | 20240619 | 112600 | 23330375300 | 46450 | 46400 | 46450 | 46350 | 2058 |
| 429 | 20240619 | 112500 | 23234855450 | 46450 | 46450 | 46450 | 46350 | 4353 |
| 430 | 20240619 | 112400 | 23032877000 | 46450 | 46500 | 46500 | 46400 | 2021 |
| 431 | 20240619 | 112300 | 22939016750 | 46500 | 46500 | 46500 | 46450 | 556 |
| 432 | 20240619 | 112200 | 22913165250 | 46500 | 46450 | 46500 | 46450 | 962 |
| 433 | 20240619 | 112100 | 22868449150 | 46450 | 46550 | 46550 | 46400 | 3844 |
| 434 | 20240619 | 112000 | 22689773050 | 46550 | 46650 | 46650 | 46500 | 4085 |
| 435 | 20240619 | 111900 | 22499478700 | 46600 | 46650 | 46650 | 46550 | 4869 |
| 436 | 20240619 | 111800 | 22272540800 | 46650 | 46650 | 46650 | 46600 | 3496 |
| 437 | 20240619 | 111700 | 22109467850 | 46650 | 46600 | 46650 | 46600 | 5458 |
| 438 | 20240619 | 111600 | 21854944950 | 46600 | 46400 | 46650 | 46350 | 32189 |
| 439 | 20240619 | 111500 | 20358314050 | 46450 | 46400 | 46450 | 46350 | 2191 |
| 440 | 20240619 | 111400 | 20256643700 | 46400 | 46350 | 46450 | 46350 | 5596 |
| 441 | 20240619 | 111300 | 19997006750 | 46400 | 46350 | 46400 | 46300 | 4140 |
| 442 | 20240619 | 111200 | 19805108050 | 46300 | 46350 | 46350 | 46300 | 1531 |
| 443 | 20240619 | 111100 | 19734196250 | 46350 | 46350 | 46350 | 46300 | 2624 |
| 444 | 20240619 | 111000 | 19612648950 | 46350 | 46300 | 46350 | 46250 | 3316 |
| 445 | 20240619 | 110900 | 19459062800 | 46350 | 46350 | 46400 | 46300 | 1850 |
| 446 | 20240619 | 110800 | 19373316350 | 46350 | 46300 | 46350 | 46300 | 1298 |
| 447 | 20240619 | 110700 | 19313158650 | 46350 | 46350 | 46400 | 46300 | 4690 |
| 448 | 20240619 | 110600 | 19095656000 | 46400 | 46250 | 46400 | 46250 | 7010 |
| 449 | 20240619 | 110500 | 18771010400 | 46250 | 46250 | 46300 | 46250 | 6670 |
| 450 | 20240619 | 110400 | 18462362700 | 46250 | 46250 | 46250 | 46200 | 1712 |
| 451 | 20240619 | 110300 | 18383217250 | 46250 | 46200 | 46250 | 46200 | 2160 |
| 452 | 20240619 | 110200 | 18283400150 | 46250 | 46050 | 46250 | 46050 | 17480 |
| 453 | 20240619 | 110100 | 17476762500 | 46100 | 46050 | 46100 | 46000 | 2723 |
| 454 | 20240619 | 110000 | 17351357850 | 46000 | 46050 | 46050 | 46000 | 2625 |
| 455 | 20240619 | 105900 | 17230479750 | 46000 | 45950 | 46050 | 45900 | 2598 |
| 456 | 20240619 | 105800 | 17110996200 | 45950 | 45950 | 46000 | 45950 | 954 |
| 457 | 20240619 | 105700 | 17067147300 | 46000 | 46000 | 46000 | 45950 | 1496 |
| 458 | 20240619 | 105600 | 16998358450 | 46000 | 46000 | 46000 | 45950 | 579 |
| 459 | 20240619 | 105500 | 16971728850 | 45950 | 45950 | 46050 | 45950 | 1476 |
| 460 | 20240619 | 105400 | 16903833550 | 46000 | 46000 | 46050 | 45950 | 4248 |
| 461 | 20240619 | 105300 | 16708463900 | 46000 | 46050 | 46050 | 46000 | 564 |
| 462 | 20240619 | 105200 | 16682510000 | 46050 | 46050 | 46050 | 46000 | 837 |
| 463 | 20240619 | 105100 | 16643987750 | 46050 | 46050 | 46050 | 46000 | 813 |
| 464 | 20240619 | 105000 | 16606557450 | 46050 | 46000 | 46050 | 46000 | 568 |
| 465 | 20240619 | 104900 | 16580416450 | 46050 | 46050 | 46050 | 46000 | 763 |
| 466 | 20240619 | 104800 | 16545297000 | 46050 | 46000 | 46050 | 45900 | 3063 |
| 467 | 20240619 | 104700 | 16404466250 | 46050 | 46050 | 46100 | 46000 | 2349 |
| 468 | 20240619 | 104600 | 16296356700 | 46050 | 46100 | 46100 | 46050 | 925 |
| 469 | 20240619 | 104500 | 16253738300 | 46100 | 46050 | 46100 | 46050 | 936 |
| 470 | 20240619 | 104400 | 16210599200 | 46100 | 46050 | 46100 | 46050 | 949 |
| 471 | 20240619 | 104300 | 16166878400 | 46050 | 46050 | 46100 | 46000 | 3972 |
| 472 | 20240619 | 104200 | 15983985000 | 46000 | 46000 | 46050 | 46000 | 826 |
| 473 | 20240619 | 104100 | 15945972150 | 46000 | 46050 | 46050 | 45950 | 1224 |
| 474 | 20240619 | 104000 | 15889649600 | 46050 | 46000 | 46050 | 46000 | 1297 |
| 475 | 20240619 | 103900 | 15829965300 | 46000 | 46050 | 46050 | 45950 | 4209 |
| 476 | 20240619 | 103800 | 15636385050 | 46050 | 46050 | 46050 | 46000 | 812 |
| 477 | 20240619 | 103700 | 15598994400 | 46050 | 46050 | 46100 | 46000 | 1832 |
| 478 | 20240619 | 103600 | 15514639850 | 46050 | 46000 | 46050 | 46000 | 734 |
| 479 | 20240619 | 103500 | 15480850150 | 46050 | 46050 | 46050 | 46000 | 1744 |
| 480 | 20240619 | 103400 | 15400541400 | 46050 | 46050 | 46050 | 46000 | 517 |
| 481 | 20240619 | 103300 | 15376737750 | 46000 | 46050 | 46100 | 46000 | 1328 |
| 482 | 20240619 | 103200 | 15315580800 | 46050 | 45950 | 46050 | 45950 | 2232 |
| 483 | 20240619 | 103100 | 15212896750 | 46000 | 46000 | 46100 | 45950 | 2096 |
| 484 | 20240619 | 103000 | 15116418850 | 46050 | 46050 | 46150 | 46050 | 8276 |
| 485 | 20240619 | 102900 | 14734905700 | 46100 | 46050 | 46100 | 46050 | 2691 |
| 486 | 20240619 | 102800 | 14610868200 | 46100 | 45950 | 46100 | 45900 | 9528 |
| 487 | 20240619 | 102700 | 14172527550 | 45950 | 45950 | 45950 | 45900 | 427 |
| 488 | 20240619 | 102600 | 14152913000 | 45900 | 45800 | 45950 | 45750 | 3518 |
| 489 | 20240619 | 102500 | 13991511850 | 45800 | 45950 | 45950 | 45800 | 4790 |
| 490 | 20240619 | 102400 | 13771621600 | 45950 | 45950 | 45950 | 45900 | 618 |
| 491 | 20240619 | 102300 | 13743241700 | 45950 | 45950 | 45950 | 45900 | 962 |
| 492 | 20240619 | 102200 | 13699060150 | 45900 | 45950 | 45950 | 45900 | 2246 |
| 493 | 20240619 | 102100 | 13595916900 | 45950 | 45950 | 45950 | 45900 | 1536 |
| 494 | 20240619 | 102000 | 13525351250 | 45900 | 46000 | 46000 | 45850 | 4722 |
| 495 | 20240619 | 101900 | 13308356750 | 46000 | 45950 | 46000 | 45900 | 7644 |
| 496 | 20240619 | 101800 | 12957107700 | 45950 | 45900 | 45950 | 45900 | 3061 |
| 497 | 20240619 | 101700 | 12816529600 | 45900 | 45900 | 45950 | 45850 | 3918 |
| 498 | 20240619 | 101600 | 12636668600 | 45850 | 45850 | 45900 | 45850 | 843 |
| 499 | 20240619 | 101500 | 12597987200 | 45900 | 45850 | 45900 | 45800 | 2338 |
| 500 | 20240619 | 101400 | 12490790000 | 45850 | 45850 | 45850 | 45800 | 905 |
| 501 | 20240619 | 101300 | 12449310600 | 45850 | 45750 | 45850 | 45700 | 6523 |
| 502 | 20240619 | 101200 | 12150603400 | 45750 | 45700 | 45750 | 45650 | 1506 |
| 503 | 20240619 | 101100 | 12081765500 | 45750 | 45700 | 45750 | 45700 | 2160 |
| 504 | 20240619 | 101000 | 11983017700 | 45700 | 45700 | 45700 | 45650 | 3437 |
| 505 | 20240619 | 100900 | 11825962500 | 45700 | 45600 | 45700 | 45550 | 5582 |
| 506 | 20240619 | 100800 | 11571337250 | 45650 | 45650 | 45650 | 45550 | 841 |
| 507 | 20240619 | 100700 | 11532978200 | 45600 | 45700 | 45700 | 45600 | 1371 |
| 508 | 20240619 | 100600 | 11470380150 | 45650 | 45700 | 45700 | 45650 | 865 |
| 509 | 20240619 | 100500 | 11430880050 | 45700 | 45650 | 45700 | 45650 | 1045 |
| 510 | 20240619 | 100400 | 11383157600 | 45700 | 45700 | 45700 | 45650 | 1279 |
| 511 | 20240619 | 100300 | 11324720000 | 45650 | 45400 | 45700 | 45400 | 7177 |
| 512 | 20240619 | 100200 | 10997906400 | 45400 | 45450 | 45500 | 45400 | 1418 |
| 513 | 20240619 | 100100 | 10933506850 | 45450 | 45500 | 45500 | 45450 | 694 |
| 514 | 20240619 | 100000 | 10901955200 | 45450 | 45500 | 45500 | 45450 | 769 |
| 515 | 20240619 | 095900 | 10866989000 | 45500 | 45450 | 45500 | 45450 | 757 |
| 516 | 20240619 | 095800 | 10832573350 | 45450 | 45450 | 45500 | 45450 | 547 |
| 517 | 20240619 | 095700 | 10807705700 | 45450 | 45550 | 45600 | 45400 | 4718 |
| 518 | 20240619 | 095600 | 10593278900 | 45600 | 45500 | 45600 | 45500 | 1065 |
| 519 | 20240619 | 095500 | 10544769350 | 45500 | 45550 | 45550 | 45500 | 399 |
| 520 | 20240619 | 095400 | 10526613100 | 45550 | 45500 | 45550 | 45500 | 687 |
| 521 | 20240619 | 095300 | 10495331550 | 45550 | 45550 | 45550 | 45500 | 763 |
| 522 | 20240619 | 095200 | 10460591850 | 45550 | 45550 | 45550 | 45500 | 350 |
| 523 | 20240619 | 095100 | 10444656650 | 45600 | 45550 | 45600 | 45550 | 594 |
| 524 | 20240619 | 095000 | 10417582000 | 45600 | 45500 | 45600 | 45500 | 513 |
| 525 | 20240619 | 094900 | 10394211450 | 45550 | 45550 | 45600 | 45550 | 817 |
| 526 | 20240619 | 094800 | 10356985550 | 45550 | 45550 | 45600 | 45550 | 1045 |
| 527 | 20240619 | 094700 | 10309373600 | 45600 | 45650 | 45700 | 45500 | 3749 |
| 528 | 20240619 | 094600 | 10138412200 | 45700 | 45700 | 45700 | 45650 | 1235 |
| 529 | 20240619 | 094500 | 10081976450 | 45700 | 45700 | 45700 | 45650 | 1092 |
| 530 | 20240619 | 094400 | 10032084600 | 45700 | 45650 | 45700 | 45600 | 985 |
| 531 | 20240619 | 094300 | 9987097450 | 45650 | 45700 | 45700 | 45600 | 1154 |
| 532 | 20240619 | 094200 | 9934411700 | 45700 | 45550 | 45750 | 45500 | 3951 |
| 533 | 20240619 | 094100 | 9754205500 | 45500 | 45500 | 45550 | 45450 | 2575 |
| 534 | 20240619 | 094000 | 9637063300 | 45450 | 45500 | 45550 | 45450 | 1915 |
| 535 | 20240619 | 093900 | 9549944750 | 45500 | 45550 | 45550 | 45450 | 2062 |
| 536 | 20240619 | 093800 | 9456110200 | 45550 | 45500 | 45550 | 45500 | 1013 |
| 537 | 20240619 | 093700 | 9409973250 | 45500 | 45550 | 45600 | 45500 | 1058 |
| 538 | 20240619 | 093600 | 9361779550 | 45600 | 45500 | 45600 | 45400 | 2441 |
| 539 | 20240619 | 093500 | 9250749000 | 45500 | 45500 | 45600 | 45500 | 720 |
| 540 | 20240619 | 093400 | 9217952950 | 45600 | 45600 | 45600 | 45450 | 2354 |
| 541 | 20240619 | 093300 | 9110791100 | 45600 | 45300 | 45700 | 45300 | 6759 |
| 542 | 20240619 | 093200 | 8803792400 | 45300 | 45350 | 45350 | 45300 | 3016 |
| 543 | 20240619 | 093100 | 8667111500 | 45300 | 45250 | 45350 | 45200 | 3719 |
| 544 | 20240619 | 093000 | 8498741800 | 45300 | 45250 | 45300 | 45150 | 6319 |
| 545 | 20240619 | 092900 | 8213064400 | 45250 | 45400 | 45400 | 45200 | 3990 |
| 546 | 20240619 | 092800 | 8032246750 | 45400 | 45500 | 45500 | 45400 | 3406 |
| 547 | 20240619 | 092700 | 7877530800 | 45500 | 45500 | 45550 | 45500 | 2482 |
| 548 | 20240619 | 092600 | 7764581100 | 45500 | 45600 | 45650 | 45500 | 3990 |
| 549 | 20240619 | 092500 | 7582909400 | 45650 | 45600 | 45750 | 45600 | 1767 |
| 550 | 20240619 | 092400 | 7502204450 | 45600 | 45600 | 45650 | 45550 | 553 |
| 551 | 20240619 | 092300 | 7476985250 | 45600 | 45550 | 45600 | 45450 | 6134 |
| 552 | 20240619 | 092200 | 7197712750 | 45550 | 45650 | 45700 | 45550 | 4038 |
| 553 | 20240619 | 092100 | 7013563750 | 45700 | 45800 | 45800 | 45650 | 5264 |
| 554 | 20240619 | 092000 | 6772701550 | 45800 | 45950 | 45950 | 45750 | 4687 |
| 555 | 20240619 | 091900 | 6557786700 | 45950 | 46000 | 46000 | 45850 | 5383 |
| 556 | 20240619 | 091800 | 6310463100 | 46000 | 46050 | 46150 | 45950 | 6875 |
| 557 | 20240619 | 091700 | 5993836550 | 46000 | 45900 | 46100 | 45850 | 14459 |
| 558 | 20240619 | 091600 | 5329055650 | 45900 | 45750 | 45900 | 45700 | 4352 |
| 559 | 20240619 | 091500 | 5129592500 | 45750 | 45700 | 45800 | 45700 | 2766 |
| 560 | 20240619 | 091400 | 5003069800 | 45650 | 45700 | 45700 | 45600 | 2857 |
| 561 | 20240619 | 091300 | 4872577750 | 45700 | 45550 | 45700 | 45500 | 2845 |
| 562 | 20240619 | 091200 | 4742903850 | 45650 | 45500 | 45850 | 45500 | 4437 |
| 563 | 20240619 | 091100 | 4540349450 | 45500 | 45450 | 45500 | 45400 | 6143 |
| 564 | 20240619 | 091000 | 4261266450 | 45450 | 45600 | 45600 | 45400 | 3880 |
| 565 | 20240619 | 090900 | 4084716350 | 45600 | 45600 | 45600 | 45550 | 2957 |
| 566 | 20240619 | 090800 | 3949907750 | 45650 | 45800 | 45800 | 45500 | 6197 |
| 567 | 20240619 | 090700 | 3667157750 | 45650 | 45250 | 45800 | 45200 | 12336 |
| 568 | 20240619 | 090600 | 3106177350 | 45250 | 45250 | 45350 | 45250 | 5099 |
| 569 | 20240619 | 090500 | 2875236800 | 45250 | 45200 | 45350 | 45000 | 9805 |
| 570 | 20240619 | 090400 | 2432696600 | 45250 | 45250 | 45300 | 45100 | 9359 |
| 571 | 20240619 | 090300 | 2009819500 | 45250 | 45400 | 45450 | 45250 | 9743 |
| 572 | 20240619 | 090200 | 1568297750 | 45450 | 45550 | 45600 | 45450 | 7533 |
| 573 | 20240619 | 090100 | 1225412800 | 45600 | 45800 | 45850 | 45450 | 9693 |
| 574 | 20240619 | 090000 | 783727950 | 45700 | 45550 | 45850 | 45550 | 17185 |