32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 184400 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 9292 |
| 3 | 20240619 | 184300 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 4 | 20240619 | 184200 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 5 | 20240619 | 184100 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 6 | 20240619 | 184000 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 7 | 20240619 | 183900 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 8 | 20240619 | 183800 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 9 | 20240619 | 183700 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 10 | 20240619 | 183600 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 11 | 20240619 | 183500 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 12 | 20240619 | 183400 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 13 | 20240619 | 183300 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 14 | 20240619 | 183200 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 15 | 20240619 | 183100 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 16 | 20240619 | 183000 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 17 | 20240619 | 182900 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 18 | 20240619 | 182800 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 19 | 20240619 | 182700 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 20 | 20240619 | 182600 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 21 | 20240619 | 182500 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 22 | 20240619 | 182400 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 23 | 20240619 | 182300 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 24 | 20240619 | 182200 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 25 | 20240619 | 182100 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 26 | 20240619 | 182000 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 27 | 20240619 | 181900 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 28 | 20240619 | 181800 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 29 | 20240619 | 181700 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 30 | 20240619 | 181600 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 31 | 20240619 | 181500 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 32 | 20240619 | 181400 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 9292 |
| 33 | 20240619 | 181300 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 34 | 20240619 | 181200 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 35 | 20240619 | 181100 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 36 | 20240619 | 181000 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 37 | 20240619 | 180900 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 38 | 20240619 | 180800 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 39 | 20240619 | 180700 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 40 | 20240619 | 180600 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 41 | 20240619 | 180500 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 42 | 20240619 | 180400 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 43 | 20240619 | 180300 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 44 | 20240619 | 180200 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 45 | 20240619 | 180100 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 46 | 20240619 | 180000 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 47 | 20240619 | 175900 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 48 | 20240619 | 175800 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 49 | 20240619 | 175700 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 50 | 20240619 | 175600 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 51 | 20240619 | 175500 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 52 | 20240619 | 175400 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 53 | 20240619 | 175300 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 54 | 20240619 | 175200 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 55 | 20240619 | 175100 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 56 | 20240619 | 175000 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 57 | 20240619 | 174900 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 58 | 20240619 | 174800 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 59 | 20240619 | 174700 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 60 | 20240619 | 174600 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 61 | 20240619 | 174500 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 62 | 20240619 | 174400 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 9292 |
| 63 | 20240619 | 174300 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 64 | 20240619 | 174200 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 65 | 20240619 | 174100 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 66 | 20240619 | 174000 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 67 | 20240619 | 173900 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 68 | 20240619 | 173800 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 69 | 20240619 | 173700 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 70 | 20240619 | 173600 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 71 | 20240619 | 173500 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 72 | 20240619 | 173400 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 73 | 20240619 | 173300 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 74 | 20240619 | 173200 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 75 | 20240619 | 173100 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 76 | 20240619 | 173000 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 77 | 20240619 | 172900 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 78 | 20240619 | 172800 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 79 | 20240619 | 172700 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 80 | 20240619 | 172600 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 81 | 20240619 | 172500 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 82 | 20240619 | 172400 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 83 | 20240619 | 172300 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 84 | 20240619 | 172200 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 85 | 20240619 | 172100 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 86 | 20240619 | 172000 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 87 | 20240619 | 171900 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 88 | 20240619 | 171800 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 89 | 20240619 | 171700 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 90 | 20240619 | 171600 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 91 | 20240619 | 171500 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 92 | 20240619 | 171400 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 9292 |
| 93 | 20240619 | 171300 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 94 | 20240619 | 171200 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 95 | 20240619 | 171100 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 96 | 20240619 | 171000 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 97 | 20240619 | 170900 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 98 | 20240619 | 170800 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 99 | 20240619 | 170700 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 100 | 20240619 | 170600 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 101 | 20240619 | 170500 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 102 | 20240619 | 170400 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 103 | 20240619 | 170300 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 104 | 20240619 | 170200 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 105 | 20240619 | 170100 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 106 | 20240619 | 170000 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 107 | 20240619 | 165900 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 108 | 20240619 | 165800 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 109 | 20240619 | 165700 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 110 | 20240619 | 165600 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 111 | 20240619 | 165500 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 112 | 20240619 | 165400 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 113 | 20240619 | 165300 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 114 | 20240619 | 165200 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 115 | 20240619 | 165100 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 116 | 20240619 | 165000 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 117 | 20240619 | 164900 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 118 | 20240619 | 164800 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 119 | 20240619 | 164700 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 120 | 20240619 | 164600 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 121 | 20240619 | 164500 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 122 | 20240619 | 164400 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 9292 |
| 123 | 20240619 | 164300 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 124 | 20240619 | 164200 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 125 | 20240619 | 164100 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 126 | 20240619 | 164000 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 127 | 20240619 | 163900 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 128 | 20240619 | 163800 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 129 | 20240619 | 163700 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 130 | 20240619 | 163600 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 131 | 20240619 | 163500 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 132 | 20240619 | 163400 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 133 | 20240619 | 163300 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 134 | 20240619 | 163200 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 135 | 20240619 | 163100 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 136 | 20240619 | 163000 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 137 | 20240619 | 162900 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 138 | 20240619 | 162800 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 139 | 20240619 | 162700 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 140 | 20240619 | 162600 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 141 | 20240619 | 162500 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 142 | 20240619 | 162400 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 143 | 20240619 | 162300 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 144 | 20240619 | 162200 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 145 | 20240619 | 162100 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 146 | 20240619 | 162000 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 147 | 20240619 | 161900 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 148 | 20240619 | 161800 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 149 | 20240619 | 161700 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 150 | 20240619 | 161600 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 151 | 20240619 | 161500 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 152 | 20240619 | 161400 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 9292 |
| 153 | 20240619 | 161300 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 154 | 20240619 | 161200 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 155 | 20240619 | 161100 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 156 | 20240619 | 161000 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 157 | 20240619 | 160900 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 158 | 20240619 | 160800 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 159 | 20240619 | 160700 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 160 | 20240619 | 160600 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 161 | 20240619 | 160500 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 162 | 20240619 | 160400 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 163 | 20240619 | 160300 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 164 | 20240619 | 160200 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 165 | 20240619 | 160100 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 166 | 20240619 | 160000 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 167 | 20240619 | 155900 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 168 | 20240619 | 155800 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 169 | 20240619 | 155700 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 170 | 20240619 | 155600 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 171 | 20240619 | 155500 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 172 | 20240619 | 155400 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 173 | 20240619 | 155300 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 174 | 20240619 | 155200 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 175 | 20240619 | 155100 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 176 | 20240619 | 155000 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 177 | 20240619 | 154900 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 178 | 20240619 | 154800 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 179 | 20240619 | 154700 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 180 | 20240619 | 154600 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 181 | 20240619 | 154500 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 182 | 20240619 | 154400 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 9292 |
| 183 | 20240619 | 154300 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 184 | 20240619 | 154200 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 185 | 20240619 | 154100 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 186 | 20240619 | 154000 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 187 | 20240619 | 153900 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 188 | 20240619 | 153800 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 189 | 20240619 | 153700 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 190 | 20240619 | 153600 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 191 | 20240619 | 153500 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 192 | 20240619 | 153400 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 193 | 20240619 | 153300 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 194 | 20240619 | 153200 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 195 | 20240619 | 153100 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 196 | 20240619 | 153000 | 22427789800 | 42850 | 42850 | 42850 | 42850 | 9292 |
| 197 | 20240619 | 152900 | 22029627600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 198 | 20240619 | 152800 | 22029627600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 199 | 20240619 | 152700 | 22029627600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 200 | 20240619 | 152600 | 22029627600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 201 | 20240619 | 152500 | 22029627600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 202 | 20240619 | 152400 | 22029627600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 203 | 20240619 | 152300 | 22029627600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 204 | 20240619 | 152200 | 22029627600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 205 | 20240619 | 152100 | 22029627600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 206 | 20240619 | 152000 | 22029627600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 207 | 20240619 | 151900 | 22029627600 | 42850 | 42800 | 42850 | 42800 | 1511 |
| 208 | 20240619 | 151800 | 21964950050 | 42750 | 42800 | 42800 | 42750 | 104 |
| 209 | 20240619 | 151700 | 21960500200 | 42800 | 42800 | 42800 | 42750 | 423 |
| 210 | 20240619 | 151600 | 21942408400 | 42800 | 42800 | 42800 | 42750 | 981 |
| 211 | 20240619 | 151500 | 21900428350 | 42800 | 42750 | 42800 | 42750 | 273 |
| 212 | 20240619 | 151400 | 21888751550 | 42750 | 42800 | 42800 | 42750 | 446 |
| 213 | 20240619 | 151300 | 21869668550 | 42750 | 42750 | 42800 | 42750 | 397 |
| 214 | 20240619 | 151200 | 21852686350 | 42800 | 42750 | 42800 | 42750 | 341 |
| 215 | 20240619 | 151100 | 21838096850 | 42750 | 42900 | 42900 | 42750 | 3177 |
| 216 | 20240619 | 151000 | 21702094600 | 42850 | 42850 | 42900 | 42800 | 1087 |
| 217 | 20240619 | 150900 | 21655514800 | 42850 | 42900 | 42900 | 42850 | 1326 |
| 218 | 20240619 | 150800 | 21598676050 | 42900 | 42900 | 42900 | 42850 | 802 |
| 219 | 20240619 | 150700 | 21564281250 | 42900 | 42850 | 42900 | 42850 | 512 |
| 220 | 20240619 | 150600 | 21542332700 | 42900 | 42850 | 42900 | 42850 | 397 |
| 221 | 20240619 | 150500 | 21525308100 | 42850 | 42850 | 42900 | 42850 | 745 |
| 222 | 20240619 | 150400 | 21493371300 | 42900 | 42900 | 42900 | 42850 | 527 |
| 223 | 20240619 | 150300 | 21470772000 | 42900 | 42950 | 42950 | 42850 | 2622 |
| 224 | 20240619 | 150200 | 21358312350 | 42950 | 42950 | 42950 | 42900 | 524 |
| 225 | 20240619 | 150100 | 21335820800 | 42950 | 42850 | 42950 | 42800 | 6549 |
| 226 | 20240619 | 150000 | 21054996350 | 42800 | 42700 | 42850 | 42700 | 5623 |
| 227 | 20240619 | 145900 | 20814416700 | 42750 | 42700 | 42750 | 42700 | 686 |
| 228 | 20240619 | 145800 | 20785092500 | 42700 | 42750 | 42750 | 42700 | 865 |
| 229 | 20240619 | 145700 | 20748132250 | 42750 | 42750 | 42750 | 42700 | 250 |
| 230 | 20240619 | 145600 | 20737447400 | 42750 | 42750 | 42750 | 42700 | 524 |
| 231 | 20240619 | 145500 | 20715065250 | 42750 | 42700 | 42750 | 42650 | 388 |
| 232 | 20240619 | 145400 | 20698492850 | 42700 | 42750 | 42750 | 42700 | 745 |
| 233 | 20240619 | 145300 | 20666650850 | 42750 | 42750 | 42750 | 42700 | 1992 |
| 234 | 20240619 | 145200 | 20581574800 | 42750 | 42750 | 42750 | 42700 | 492 |
| 235 | 20240619 | 145100 | 20560550250 | 42700 | 42750 | 42750 | 42700 | 684 |
| 236 | 20240619 | 145000 | 20531326950 | 42700 | 42700 | 42750 | 42700 | 322 |
| 237 | 20240619 | 144900 | 20517563700 | 42700 | 42700 | 42750 | 42700 | 506 |
| 238 | 20240619 | 144800 | 20495944600 | 42750 | 42750 | 42750 | 42700 | 1042 |
| 239 | 20240619 | 144700 | 20451421450 | 42750 | 42750 | 42750 | 42700 | 924 |
| 240 | 20240619 | 144600 | 20411937900 | 42750 | 42750 | 42750 | 42700 | 432 |
| 241 | 20240619 | 144500 | 20393472800 | 42750 | 42750 | 42750 | 42700 | 389 |
| 242 | 20240619 | 144400 | 20376849100 | 42700 | 42750 | 42750 | 42700 | 433 |
| 243 | 20240619 | 144300 | 20358346350 | 42700 | 42750 | 42750 | 42700 | 478 |
| 244 | 20240619 | 144200 | 20337914500 | 42700 | 42750 | 42750 | 42700 | 826 |
| 245 | 20240619 | 144100 | 20302614400 | 42700 | 42750 | 42750 | 42700 | 230 |
| 246 | 20240619 | 144000 | 20292785000 | 42750 | 42750 | 42750 | 42700 | 680 |
| 247 | 20240619 | 143900 | 20263727450 | 42700 | 42700 | 42750 | 42700 | 544 |
| 248 | 20240619 | 143800 | 20240483850 | 42750 | 42750 | 42750 | 42700 | 439 |
| 249 | 20240619 | 143700 | 20221724900 | 42750 | 42750 | 42750 | 42700 | 955 |
| 250 | 20240619 | 143600 | 20180905900 | 42750 | 42750 | 42800 | 42700 | 639 |
| 251 | 20240619 | 143500 | 20153585100 | 42750 | 42750 | 42800 | 42750 | 274 |
| 252 | 20240619 | 143400 | 20141861700 | 42750 | 42700 | 42800 | 42700 | 1709 |
| 253 | 20240619 | 143300 | 20068835600 | 42700 | 42750 | 42750 | 42700 | 612 |
| 254 | 20240619 | 143200 | 20042681200 | 42750 | 42800 | 42800 | 42700 | 1506 |
| 255 | 20240619 | 143100 | 19978287850 | 42800 | 42800 | 42800 | 42750 | 448 |
| 256 | 20240619 | 143000 | 19959121300 | 42800 | 42800 | 42800 | 42750 | 523 |
| 257 | 20240619 | 142900 | 19936739300 | 42750 | 42750 | 42800 | 42700 | 370 |
| 258 | 20240619 | 142800 | 19920930950 | 42750 | 42750 | 42750 | 42700 | 372 |
| 259 | 20240619 | 142700 | 19905028650 | 42750 | 42750 | 42750 | 42700 | 483 |
| 260 | 20240619 | 142600 | 19884389650 | 42750 | 42750 | 42750 | 42700 | 364 |
| 261 | 20240619 | 142500 | 19868829600 | 42700 | 42800 | 42800 | 42700 | 532 |
| 262 | 20240619 | 142400 | 19846068650 | 42750 | 42800 | 42800 | 42750 | 1292 |
| 263 | 20240619 | 142300 | 19790825100 | 42750 | 42800 | 42800 | 42750 | 931 |
| 264 | 20240619 | 142200 | 19751009450 | 42800 | 42800 | 42800 | 42700 | 733 |
| 265 | 20240619 | 142100 | 19719670500 | 42800 | 42800 | 42800 | 42750 | 448 |
| 266 | 20240619 | 142000 | 19700514150 | 42800 | 42800 | 42800 | 42750 | 531 |
| 267 | 20240619 | 141900 | 19677791250 | 42800 | 42800 | 42800 | 42750 | 347 |
| 268 | 20240619 | 141800 | 19662942400 | 42750 | 42800 | 42800 | 42750 | 1046 |
| 269 | 20240619 | 141700 | 19618204100 | 42800 | 42800 | 42800 | 42750 | 364 |
| 270 | 20240619 | 141600 | 19602627850 | 42750 | 42750 | 42800 | 42750 | 2133 |
| 271 | 20240619 | 141500 | 19511403950 | 42750 | 42750 | 42750 | 42700 | 833 |
| 272 | 20240619 | 141400 | 19475794100 | 42750 | 42800 | 42800 | 42700 | 834 |
| 273 | 20240619 | 141300 | 19440144200 | 42800 | 42800 | 42800 | 42750 | 321 |
| 274 | 20240619 | 141200 | 19426406250 | 42750 | 42750 | 42750 | 42700 | 553 |
| 275 | 20240619 | 141100 | 19402770800 | 42750 | 42800 | 42800 | 42700 | 1688 |
| 276 | 20240619 | 141000 | 19330599050 | 42800 | 42850 | 42850 | 42750 | 577 |
| 277 | 20240619 | 140900 | 19305913150 | 42800 | 42900 | 42900 | 42800 | 1696 |
| 278 | 20240619 | 140800 | 19233226000 | 42900 | 42750 | 42900 | 42700 | 7549 |
| 279 | 20240619 | 140700 | 18910248750 | 42750 | 42700 | 42750 | 42700 | 319 |
| 280 | 20240619 | 140600 | 18896612250 | 42750 | 42750 | 42750 | 42700 | 232 |
| 281 | 20240619 | 140500 | 18886697800 | 42750 | 42750 | 42750 | 42700 | 1649 |
| 282 | 20240619 | 140400 | 18816209800 | 42800 | 42800 | 42800 | 42750 | 578 |
| 283 | 20240619 | 140300 | 18791481850 | 42800 | 42750 | 42800 | 42700 | 475 |
| 284 | 20240619 | 140200 | 18771173450 | 42750 | 42750 | 42750 | 42700 | 1960 |
| 285 | 20240619 | 140100 | 18687388600 | 42750 | 42750 | 42800 | 42700 | 574 |
| 286 | 20240619 | 140000 | 18662851300 | 42750 | 42750 | 42800 | 42750 | 1012 |
| 287 | 20240619 | 135900 | 18619580250 | 42750 | 42700 | 42800 | 42700 | 820 |
| 288 | 20240619 | 135800 | 18584534150 | 42700 | 42650 | 42750 | 42600 | 4737 |
| 289 | 20240619 | 135700 | 18382295000 | 42650 | 42600 | 42650 | 42550 | 2086 |
| 290 | 20240619 | 135600 | 18293391200 | 42600 | 42500 | 42600 | 42450 | 1232 |
| 291 | 20240619 | 135500 | 18240992350 | 42500 | 42500 | 42500 | 42450 | 295 |
| 292 | 20240619 | 135400 | 18228459300 | 42500 | 42500 | 42500 | 42450 | 247 |
| 293 | 20240619 | 135300 | 18217961950 | 42500 | 42550 | 42550 | 42500 | 635 |
| 294 | 20240619 | 135200 | 18190965150 | 42550 | 42550 | 42550 | 42550 | 161 |
| 295 | 20240619 | 135100 | 18184114600 | 42500 | 42550 | 42550 | 42500 | 160 |
| 296 | 20240619 | 135000 | 18177308600 | 42550 | 42600 | 42600 | 42500 | 483 |
| 297 | 20240619 | 134900 | 18156756400 | 42550 | 42600 | 42600 | 42450 | 1022 |
| 298 | 20240619 | 134800 | 18113313600 | 42600 | 42550 | 42600 | 42500 | 246 |
| 299 | 20240619 | 134700 | 18102851300 | 42550 | 42600 | 42600 | 42500 | 264 |
| 300 | 20240619 | 134600 | 18091618250 | 42550 | 42550 | 42550 | 42500 | 689 |
| 301 | 20240619 | 134500 | 18062306350 | 42500 | 42450 | 42500 | 42450 | 1134 |
| 302 | 20240619 | 134400 | 18014120350 | 42500 | 42500 | 42500 | 42450 | 260 |
| 303 | 20240619 | 134300 | 18003071400 | 42500 | 42500 | 42500 | 42450 | 69 |
| 304 | 20240619 | 134200 | 18000139500 | 42500 | 42500 | 42500 | 42450 | 282 |
| 305 | 20240619 | 134100 | 17988157800 | 42500 | 42500 | 42500 | 42450 | 153 |
| 306 | 20240619 | 134000 | 17981655950 | 42500 | 42500 | 42500 | 42450 | 760 |
| 307 | 20240619 | 133900 | 17949356950 | 42450 | 42400 | 42500 | 42400 | 5260 |
| 308 | 20240619 | 133800 | 17726116050 | 42400 | 42400 | 42400 | 42350 | 299 |
| 309 | 20240619 | 133700 | 17713444400 | 42400 | 42400 | 42400 | 42350 | 156 |
| 310 | 20240619 | 133600 | 17706832200 | 42400 | 42400 | 42400 | 42350 | 343 |
| 311 | 20240619 | 133500 | 17692289800 | 42400 | 42400 | 42400 | 42350 | 144 |
| 312 | 20240619 | 133400 | 17686189250 | 42400 | 42400 | 42400 | 42350 | 753 |
| 313 | 20240619 | 133300 | 17654265100 | 42400 | 42350 | 42400 | 42300 | 1492 |
| 314 | 20240619 | 133200 | 17591075300 | 42350 | 42300 | 42350 | 42300 | 1176 |
| 315 | 20240619 | 133100 | 17541323750 | 42300 | 42300 | 42300 | 42250 | 449 |
| 316 | 20240619 | 133000 | 17522340000 | 42300 | 42300 | 42300 | 42250 | 284 |
| 317 | 20240619 | 132900 | 17510326950 | 42300 | 42350 | 42350 | 42250 | 199 |
| 318 | 20240619 | 132800 | 17501912150 | 42300 | 42300 | 42350 | 42300 | 996 |
| 319 | 20240619 | 132700 | 17459774600 | 42350 | 42350 | 42350 | 42300 | 186 |
| 320 | 20240619 | 132600 | 17451900450 | 42350 | 42350 | 42350 | 42300 | 114 |
| 321 | 20240619 | 132500 | 17447076050 | 42300 | 42350 | 42350 | 42300 | 158 |
| 322 | 20240619 | 132400 | 17440388150 | 42300 | 42350 | 42350 | 42300 | 189 |
| 323 | 20240619 | 132300 | 17432391000 | 42300 | 42350 | 42350 | 42300 | 380 |
| 324 | 20240619 | 132200 | 17416313550 | 42300 | 42350 | 42350 | 42300 | 171 |
| 325 | 20240619 | 132100 | 17409078250 | 42350 | 42350 | 42350 | 42300 | 82 |
| 326 | 20240619 | 132000 | 17405607250 | 42350 | 42350 | 42350 | 42300 | 201 |
| 327 | 20240619 | 131900 | 17397096950 | 42350 | 42350 | 42350 | 42300 | 107 |
| 328 | 20240619 | 131800 | 17392566650 | 42350 | 42300 | 42350 | 42300 | 140 |
| 329 | 20240619 | 131700 | 17386642150 | 42250 | 42300 | 42300 | 42250 | 454 |
| 330 | 20240619 | 131600 | 17367440600 | 42300 | 42300 | 42300 | 42250 | 34 |
| 331 | 20240619 | 131500 | 17366003200 | 42300 | 42300 | 42350 | 42250 | 292 |
| 332 | 20240619 | 131400 | 17353652250 | 42250 | 42300 | 42350 | 42250 | 832 |
| 333 | 20240619 | 131300 | 17318459750 | 42350 | 42350 | 42350 | 42300 | 391 |
| 334 | 20240619 | 131200 | 17301912500 | 42350 | 42350 | 42350 | 42300 | 200 |
| 335 | 20240619 | 131100 | 17293443350 | 42350 | 42350 | 42350 | 42300 | 55 |
| 336 | 20240619 | 131000 | 17291114550 | 42350 | 42350 | 42350 | 42300 | 138 |
| 337 | 20240619 | 130900 | 17285273500 | 42350 | 42350 | 42350 | 42300 | 78 |
| 338 | 20240619 | 130800 | 17281970350 | 42350 | 42300 | 42350 | 42300 | 111 |
| 339 | 20240619 | 130700 | 17277271200 | 42350 | 42350 | 42350 | 42300 | 313 |
| 340 | 20240619 | 130600 | 17264029150 | 42300 | 42300 | 42350 | 42300 | 103 |
| 341 | 20240619 | 130500 | 17259670700 | 42350 | 42300 | 42350 | 42300 | 141 |
| 342 | 20240619 | 130400 | 17253705600 | 42250 | 42300 | 42350 | 42250 | 196 |
| 343 | 20240619 | 130300 | 17245410300 | 42300 | 42300 | 42300 | 42250 | 741 |
| 344 | 20240619 | 130200 | 17214101850 | 42300 | 42300 | 42350 | 42250 | 310 |
| 345 | 20240619 | 130100 | 17200981650 | 42300 | 42250 | 42300 | 42250 | 424 |
| 346 | 20240619 | 130000 | 17183061850 | 42250 | 42300 | 42300 | 42250 | 334 |
| 347 | 20240619 | 125900 | 17168944050 | 42300 | 42300 | 42300 | 42250 | 186 |
| 348 | 20240619 | 125800 | 17161084350 | 42300 | 42300 | 42300 | 42250 | 95 |
| 349 | 20240619 | 125700 | 17157068400 | 42250 | 42300 | 42300 | 42200 | 188 |
| 350 | 20240619 | 125600 | 17149126150 | 42300 | 42300 | 42300 | 42200 | 1791 |
| 351 | 20240619 | 125500 | 17073451950 | 42300 | 42350 | 42350 | 42250 | 65 |
| 352 | 20240619 | 125400 | 17070702900 | 42300 | 42300 | 42350 | 42250 | 498 |
| 353 | 20240619 | 125300 | 17049628300 | 42250 | 42350 | 42350 | 42250 | 678 |
| 354 | 20240619 | 125200 | 17020949600 | 42350 | 42300 | 42350 | 42250 | 480 |
| 355 | 20240619 | 125100 | 17000646000 | 42300 | 42300 | 42350 | 42250 | 804 |
| 356 | 20240619 | 125000 | 16966639950 | 42300 | 42300 | 42300 | 42250 | 156 |
| 357 | 20240619 | 124900 | 16960044150 | 42300 | 42300 | 42300 | 42250 | 187 |
| 358 | 20240619 | 124800 | 16952134700 | 42300 | 42300 | 42300 | 42250 | 307 |
| 359 | 20240619 | 124700 | 16939154350 | 42250 | 42250 | 42350 | 42200 | 341 |
| 360 | 20240619 | 124600 | 16924738600 | 42250 | 42250 | 42300 | 42200 | 145 |
| 361 | 20240619 | 124500 | 16918613350 | 42250 | 42250 | 42300 | 42250 | 971 |
| 362 | 20240619 | 124400 | 16877585700 | 42350 | 42350 | 42350 | 42250 | 884 |
| 363 | 20240619 | 124300 | 16840225800 | 42300 | 42350 | 42350 | 42300 | 705 |
| 364 | 20240619 | 124200 | 16810398900 | 42350 | 42250 | 42350 | 42250 | 551 |
| 365 | 20240619 | 124100 | 16787083850 | 42300 | 42300 | 42300 | 42250 | 154 |
| 366 | 20240619 | 124000 | 16780573650 | 42300 | 42200 | 42300 | 42200 | 4612 |
| 367 | 20240619 | 123900 | 16585725000 | 42250 | 42200 | 42250 | 42150 | 606 |
| 368 | 20240619 | 123800 | 16560154950 | 42200 | 42250 | 42250 | 42150 | 1175 |
| 369 | 20240619 | 123700 | 16510587750 | 42200 | 42200 | 42250 | 42200 | 210 |
| 370 | 20240619 | 123600 | 16501723850 | 42250 | 42250 | 42250 | 42200 | 3569 |
| 371 | 20240619 | 123500 | 16351046150 | 42250 | 42350 | 42350 | 42250 | 1306 |
| 372 | 20240619 | 123400 | 16295804350 | 42350 | 42300 | 42350 | 42300 | 232 |
| 373 | 20240619 | 123300 | 16285990000 | 42350 | 42350 | 42350 | 42300 | 133 |
| 374 | 20240619 | 123200 | 16280360850 | 42350 | 42350 | 42350 | 42300 | 332 |
| 375 | 20240619 | 123100 | 16266306850 | 42350 | 42350 | 42350 | 42300 | 282 |
| 376 | 20240619 | 123000 | 16254370100 | 42300 | 42350 | 42350 | 42300 | 242 |
| 377 | 20240619 | 122900 | 16244121650 | 42350 | 42350 | 42350 | 42300 | 362 |
| 378 | 20240619 | 122800 | 16228801400 | 42350 | 42350 | 42350 | 42300 | 156 |
| 379 | 20240619 | 122700 | 16222199100 | 42350 | 42350 | 42350 | 42300 | 46 |
| 380 | 20240619 | 122600 | 16220252250 | 42300 | 42300 | 42400 | 42300 | 1307 |
| 381 | 20240619 | 122500 | 16164905300 | 42300 | 42400 | 42400 | 42300 | 815 |
| 382 | 20240619 | 122400 | 16130427450 | 42400 | 42350 | 42400 | 42300 | 1488 |
| 383 | 20240619 | 122300 | 16067460350 | 42350 | 42400 | 42400 | 42300 | 4137 |
| 384 | 20240619 | 122200 | 15892331550 | 42400 | 42400 | 42450 | 42350 | 623 |
| 385 | 20240619 | 122100 | 15865945600 | 42450 | 42400 | 42450 | 42350 | 1972 |
| 386 | 20240619 | 122000 | 15782384000 | 42400 | 42450 | 42450 | 42400 | 72 |
| 387 | 20240619 | 121900 | 15779328650 | 42450 | 42400 | 42450 | 42400 | 123 |
| 388 | 20240619 | 121800 | 15774112350 | 42400 | 42500 | 42550 | 42400 | 1197 |
| 389 | 20240619 | 121700 | 15723312150 | 42500 | 42550 | 42550 | 42450 | 1483 |
| 390 | 20240619 | 121600 | 15660355000 | 42500 | 42500 | 42600 | 42500 | 357 |
| 391 | 20240619 | 121500 | 15645168850 | 42500 | 42500 | 42500 | 42450 | 145 |
| 392 | 20240619 | 121400 | 15639011550 | 42450 | 42500 | 42500 | 42450 | 136 |
| 393 | 20240619 | 121300 | 15633234100 | 42500 | 42450 | 42550 | 42450 | 57 |
| 394 | 20240619 | 121200 | 15630813150 | 42550 | 42600 | 42600 | 42450 | 841 |
| 395 | 20240619 | 121100 | 15595069500 | 42600 | 42600 | 42600 | 42550 | 33 |
| 396 | 20240619 | 121000 | 15593664650 | 42600 | 42650 | 42650 | 42550 | 60 |
| 397 | 20240619 | 120900 | 15591106050 | 42650 | 42650 | 42650 | 42550 | 110 |
| 398 | 20240619 | 120800 | 15586422800 | 42650 | 42600 | 42700 | 42550 | 155 |
| 399 | 20240619 | 120700 | 15579813900 | 42600 | 42600 | 42700 | 42550 | 160 |
| 400 | 20240619 | 120600 | 15573002200 | 42550 | 42500 | 42750 | 42350 | 27913 |
| 401 | 20240619 | 120500 | 14382284850 | 42450 | 42400 | 42500 | 42350 | 2279 |
| 402 | 20240619 | 120400 | 14285633750 | 42400 | 42500 | 42500 | 42400 | 2016 |
| 403 | 20240619 | 120300 | 14200090500 | 42450 | 42500 | 42500 | 42450 | 64 |
| 404 | 20240619 | 120200 | 14197371850 | 42500 | 42500 | 42500 | 42450 | 164 |
| 405 | 20240619 | 120100 | 14190405850 | 42500 | 42500 | 42500 | 42450 | 62 |
| 406 | 20240619 | 120000 | 14187772400 | 42500 | 42500 | 42500 | 42450 | 431 |
| 407 | 20240619 | 115900 | 14169467000 | 42450 | 42500 | 42500 | 42450 | 215 |
| 408 | 20240619 | 115800 | 14160335750 | 42500 | 42500 | 42500 | 42450 | 63 |
| 409 | 20240619 | 115700 | 14157659150 | 42500 | 42500 | 42550 | 42500 | 1056 |
| 410 | 20240619 | 115600 | 14112776900 | 42500 | 42550 | 42550 | 42500 | 108 |
| 411 | 20240619 | 115500 | 14108183500 | 42550 | 42500 | 42550 | 42500 | 182 |
| 412 | 20240619 | 115400 | 14100446300 | 42550 | 42550 | 42550 | 42500 | 124 |
| 413 | 20240619 | 115300 | 14095173700 | 42500 | 42550 | 42550 | 42500 | 124 |
| 414 | 20240619 | 115200 | 14089899200 | 42550 | 42600 | 42600 | 42500 | 478 |
| 415 | 20240619 | 115100 | 14069555900 | 42600 | 42600 | 42600 | 42500 | 36 |
| 416 | 20240619 | 115000 | 14068022400 | 42600 | 42550 | 42600 | 42550 | 224 |
| 417 | 20240619 | 114900 | 14058487750 | 42550 | 42550 | 42550 | 42450 | 1000 |
| 418 | 20240619 | 114800 | 14015946900 | 42550 | 42500 | 42550 | 42450 | 531 |
| 419 | 20240619 | 114700 | 13993362250 | 42450 | 42500 | 42550 | 42450 | 366 |
| 420 | 20240619 | 114600 | 13977807550 | 42500 | 42450 | 42500 | 42450 | 227 |
| 421 | 20240619 | 114500 | 13968166850 | 42500 | 42500 | 42550 | 42500 | 467 |
| 422 | 20240619 | 114400 | 13948318850 | 42500 | 42500 | 42550 | 42450 | 1844 |
| 423 | 20240619 | 114300 | 13870012000 | 42500 | 42500 | 42550 | 42450 | 1121 |
| 424 | 20240619 | 114200 | 13822394350 | 42500 | 42600 | 42600 | 42500 | 2252 |
| 425 | 20240619 | 114100 | 13726623350 | 42600 | 42600 | 42600 | 42550 | 113 |
| 426 | 20240619 | 114000 | 13721812400 | 42600 | 42600 | 42600 | 42550 | 492 |
| 427 | 20240619 | 113900 | 13700866900 | 42600 | 42550 | 42600 | 42500 | 1700 |
| 428 | 20240619 | 113800 | 13628526650 | 42550 | 42550 | 42600 | 42500 | 219 |
| 429 | 20240619 | 113700 | 13619216750 | 42550 | 42600 | 42600 | 42500 | 1597 |
| 430 | 20240619 | 113600 | 13551307700 | 42600 | 42600 | 42600 | 42550 | 2647 |
| 431 | 20240619 | 113500 | 13438582850 | 42650 | 42650 | 42650 | 42600 | 94 |
| 432 | 20240619 | 113400 | 13434574700 | 42650 | 42700 | 42700 | 42600 | 325 |
| 433 | 20240619 | 113300 | 13420713100 | 42600 | 42650 | 42700 | 42600 | 1302 |
| 434 | 20240619 | 113200 | 13365182850 | 42650 | 42650 | 42650 | 42600 | 95 |
| 435 | 20240619 | 113100 | 13361132200 | 42650 | 42650 | 42650 | 42600 | 297 |
| 436 | 20240619 | 113000 | 13348466100 | 42600 | 42600 | 42650 | 42600 | 1017 |
| 437 | 20240619 | 112900 | 13305135300 | 42650 | 42700 | 42700 | 42600 | 1562 |
| 438 | 20240619 | 112800 | 13238514000 | 42700 | 42650 | 42700 | 42650 | 1725 |
| 439 | 20240619 | 112700 | 13164933000 | 42700 | 42700 | 42700 | 42650 | 478 |
| 440 | 20240619 | 112600 | 13144545550 | 42700 | 42700 | 42700 | 42650 | 218 |
| 441 | 20240619 | 112500 | 13135237950 | 42700 | 42700 | 42700 | 42650 | 330 |
| 442 | 20240619 | 112400 | 13121149000 | 42700 | 42700 | 42700 | 42600 | 209 |
| 443 | 20240619 | 112300 | 13112226700 | 42700 | 42700 | 42700 | 42650 | 500 |
| 444 | 20240619 | 112200 | 13090901150 | 42650 | 42650 | 42700 | 42600 | 301 |
| 445 | 20240619 | 112100 | 13078060700 | 42650 | 42700 | 42700 | 42650 | 39 |
| 446 | 20240619 | 112000 | 13076396000 | 42650 | 42750 | 42750 | 42650 | 244 |
| 447 | 20240619 | 111900 | 13065970250 | 42700 | 42700 | 42750 | 42600 | 1946 |
| 448 | 20240619 | 111800 | 12982920800 | 42600 | 42600 | 42700 | 42600 | 569 |
| 449 | 20240619 | 111700 | 12958655500 | 42650 | 42650 | 42700 | 42600 | 271 |
| 450 | 20240619 | 111600 | 12947097900 | 42650 | 42750 | 42750 | 42600 | 1984 |
| 451 | 20240619 | 111500 | 12862519600 | 42700 | 42700 | 42750 | 42650 | 202 |
| 452 | 20240619 | 111400 | 12853892600 | 42700 | 42700 | 42750 | 42650 | 89 |
| 453 | 20240619 | 111300 | 12850092200 | 42700 | 42750 | 42750 | 42700 | 293 |
| 454 | 20240619 | 111200 | 12837578000 | 42700 | 42700 | 42750 | 42650 | 351 |
| 455 | 20240619 | 111100 | 12822586850 | 42700 | 42700 | 42750 | 42650 | 248 |
| 456 | 20240619 | 111000 | 12812003450 | 42750 | 42700 | 42750 | 42700 | 166 |
| 457 | 20240619 | 110900 | 12804912450 | 42650 | 42700 | 42700 | 42650 | 50 |
| 458 | 20240619 | 110800 | 12802778500 | 42700 | 42700 | 42700 | 42650 | 91 |
| 459 | 20240619 | 110700 | 12798893000 | 42700 | 42700 | 42700 | 42650 | 665 |
| 460 | 20240619 | 110600 | 12770498350 | 42700 | 42650 | 42700 | 42650 | 100 |
| 461 | 20240619 | 110500 | 12766231100 | 42700 | 42650 | 42700 | 42600 | 216 |
| 462 | 20240619 | 110400 | 12757018200 | 42650 | 42600 | 42700 | 42600 | 908 |
| 463 | 20240619 | 110300 | 12718326000 | 42600 | 42600 | 42650 | 42600 | 135 |
| 464 | 20240619 | 110200 | 12712573300 | 42600 | 42700 | 42700 | 42600 | 997 |
| 465 | 20240619 | 110100 | 12670093000 | 42700 | 42650 | 42700 | 42600 | 355 |
| 466 | 20240619 | 110000 | 12654948700 | 42700 | 42650 | 42700 | 42650 | 172 |
| 467 | 20240619 | 105900 | 12647609050 | 42650 | 42650 | 42750 | 42650 | 612 |
| 468 | 20240619 | 105800 | 12621468000 | 42600 | 42600 | 42700 | 42550 | 1562 |
| 469 | 20240619 | 105700 | 12554846350 | 42600 | 42600 | 42600 | 42550 | 1692 |
| 470 | 20240619 | 105600 | 12482783900 | 42600 | 42600 | 42650 | 42550 | 673 |
| 471 | 20240619 | 105500 | 12454128450 | 42600 | 42600 | 42600 | 42550 | 2430 |
| 472 | 20240619 | 105400 | 12350664350 | 42600 | 42600 | 42650 | 42600 | 360 |
| 473 | 20240619 | 105300 | 12335312650 | 42600 | 42650 | 42650 | 42600 | 335 |
| 474 | 20240619 | 105200 | 12321039000 | 42600 | 42700 | 42700 | 42600 | 809 |
| 475 | 20240619 | 105100 | 12286534550 | 42650 | 42650 | 42700 | 42650 | 376 |
| 476 | 20240619 | 105000 | 12270497400 | 42650 | 42650 | 42700 | 42650 | 336 |
| 477 | 20240619 | 104900 | 12256166350 | 42650 | 42650 | 42700 | 42650 | 437 |
| 478 | 20240619 | 104800 | 12237525150 | 42650 | 42650 | 42700 | 42650 | 188 |
| 479 | 20240619 | 104700 | 12229505500 | 42650 | 42650 | 42650 | 42650 | 93 |
| 480 | 20240619 | 104600 | 12225539050 | 42650 | 42700 | 42700 | 42650 | 924 |
| 481 | 20240619 | 104500 | 12186096500 | 42700 | 42700 | 42800 | 42650 | 393 |
| 482 | 20240619 | 104400 | 12169312150 | 42700 | 42700 | 42750 | 42700 | 507 |
| 483 | 20240619 | 104300 | 12147647300 | 42700 | 42700 | 42750 | 42700 | 165 |
| 484 | 20240619 | 104200 | 12140598050 | 42700 | 42700 | 42750 | 42650 | 392 |
| 485 | 20240619 | 104100 | 12123863950 | 42750 | 42700 | 42750 | 42700 | 173 |
| 486 | 20240619 | 104000 | 12116470850 | 42700 | 42700 | 42750 | 42650 | 379 |
| 487 | 20240619 | 103900 | 12100287650 | 42700 | 42750 | 42800 | 42700 | 142 |
| 488 | 20240619 | 103800 | 12094211850 | 42800 | 42750 | 42800 | 42700 | 491 |
| 489 | 20240619 | 103700 | 12073210100 | 42750 | 42800 | 42850 | 42750 | 2045 |
| 490 | 20240619 | 103600 | 11985637000 | 42750 | 42650 | 42800 | 42650 | 2161 |
| 491 | 20240619 | 103500 | 11893209600 | 42650 | 42650 | 42700 | 42650 | 317 |
| 492 | 20240619 | 103400 | 11879676150 | 42650 | 42650 | 42700 | 42650 | 501 |
| 493 | 20240619 | 103300 | 11858297100 | 42650 | 42650 | 42700 | 42650 | 215 |
| 494 | 20240619 | 103200 | 11849126450 | 42650 | 42600 | 42650 | 42600 | 520 |
| 495 | 20240619 | 103100 | 11826953550 | 42600 | 42550 | 42650 | 42550 | 126 |
| 496 | 20240619 | 103000 | 11821581700 | 42550 | 42550 | 42650 | 42500 | 3542 |
| 497 | 20240619 | 102900 | 11670786150 | 42550 | 42700 | 42750 | 42450 | 5171 |
| 498 | 20240619 | 102800 | 11450834000 | 42700 | 42700 | 42800 | 42700 | 136 |
| 499 | 20240619 | 102700 | 11445021700 | 42700 | 42600 | 42750 | 42600 | 699 |
| 500 | 20240619 | 102600 | 11415184250 | 42650 | 42650 | 42650 | 42600 | 473 |
| 501 | 20240619 | 102500 | 11395018650 | 42600 | 42700 | 42800 | 42600 | 1439 |
| 502 | 20240619 | 102400 | 11333624150 | 42800 | 42750 | 42850 | 42700 | 1302 |
| 503 | 20240619 | 102300 | 11277942450 | 42800 | 42750 | 42800 | 42700 | 1004 |
| 504 | 20240619 | 102200 | 11234986150 | 42750 | 42650 | 42750 | 42650 | 967 |
| 505 | 20240619 | 102100 | 11193699450 | 42700 | 42650 | 42700 | 42650 | 558 |
| 506 | 20240619 | 102000 | 11169879300 | 42700 | 42800 | 42850 | 42550 | 2274 |
| 507 | 20240619 | 101900 | 11072640200 | 42800 | 42500 | 42800 | 42500 | 4984 |
| 508 | 20240619 | 101800 | 10859810100 | 42500 | 42550 | 42600 | 42500 | 1301 |
| 509 | 20240619 | 101700 | 10804477300 | 42550 | 42600 | 42600 | 42550 | 51 |
| 510 | 20240619 | 101600 | 10802307200 | 42550 | 42550 | 42600 | 42500 | 592 |
| 511 | 20240619 | 101500 | 10777114950 | 42550 | 42550 | 42600 | 42550 | 784 |
| 512 | 20240619 | 101400 | 10743743750 | 42550 | 42500 | 42600 | 42450 | 513 |
| 513 | 20240619 | 101300 | 10721940500 | 42450 | 42450 | 42500 | 42450 | 269 |
| 514 | 20240619 | 101200 | 10710513400 | 42500 | 42450 | 42500 | 42450 | 58 |
| 515 | 20240619 | 101100 | 10708049750 | 42500 | 42500 | 42600 | 42450 | 1275 |
| 516 | 20240619 | 101000 | 10653814300 | 42450 | 42600 | 42600 | 42450 | 3267 |
| 517 | 20240619 | 100900 | 10514938850 | 42550 | 42550 | 42600 | 42500 | 572 |
| 518 | 20240619 | 100800 | 10490609950 | 42550 | 42500 | 42550 | 42500 | 1141 |
| 519 | 20240619 | 100700 | 10442080400 | 42500 | 42550 | 42550 | 42450 | 2271 |
| 520 | 20240619 | 100600 | 10345531000 | 42550 | 42600 | 42600 | 42550 | 593 |
| 521 | 20240619 | 100500 | 10320277900 | 42600 | 42600 | 42600 | 42500 | 1373 |
| 522 | 20240619 | 100400 | 10261831850 | 42600 | 42550 | 42650 | 42500 | 2244 |
| 523 | 20240619 | 100300 | 10166392550 | 42500 | 42650 | 42750 | 42500 | 5827 |
| 524 | 20240619 | 100200 | 9918255450 | 42650 | 42700 | 42750 | 42650 | 756 |
| 525 | 20240619 | 100100 | 9885968700 | 42700 | 42850 | 42850 | 42650 | 3691 |
| 526 | 20240619 | 100000 | 9728256500 | 42800 | 43000 | 43000 | 42750 | 8731 |
| 527 | 20240619 | 095900 | 9354307700 | 43000 | 43000 | 43000 | 42950 | 1235 |
| 528 | 20240619 | 095800 | 9301221200 | 42950 | 43000 | 43000 | 42950 | 1552 |
| 529 | 20240619 | 095700 | 9234490750 | 43000 | 43000 | 43000 | 42950 | 439 |
| 530 | 20240619 | 095600 | 9215617000 | 42950 | 43000 | 43000 | 42950 | 581 |
| 531 | 20240619 | 095500 | 9190634250 | 43000 | 43000 | 43000 | 42950 | 2028 |
| 532 | 20240619 | 095400 | 9103443250 | 43000 | 43000 | 43000 | 42950 | 1309 |
| 533 | 20240619 | 095300 | 9047166450 | 43000 | 43000 | 43000 | 42950 | 384 |
| 534 | 20240619 | 095200 | 9030654600 | 43000 | 43000 | 43050 | 42950 | 2348 |
| 535 | 20240619 | 095100 | 8929687950 | 43000 | 43000 | 43000 | 42950 | 759 |
| 536 | 20240619 | 095000 | 8897054200 | 43000 | 43000 | 43000 | 42950 | 683 |
| 537 | 20240619 | 094900 | 8867709300 | 43000 | 42950 | 43000 | 42900 | 780 |
| 538 | 20240619 | 094800 | 8834207000 | 42950 | 43000 | 43000 | 42900 | 846 |
| 539 | 20240619 | 094700 | 8797853350 | 43000 | 43000 | 43000 | 42950 | 1505 |
| 540 | 20240619 | 094600 | 8733183050 | 42950 | 43000 | 43000 | 42950 | 710 |
| 541 | 20240619 | 094500 | 8702660600 | 42950 | 43000 | 43050 | 42950 | 2174 |
| 542 | 20240619 | 094400 | 8609206200 | 43000 | 43050 | 43050 | 42950 | 2424 |
| 543 | 20240619 | 094300 | 8504983550 | 43000 | 43050 | 43050 | 43000 | 717 |
| 544 | 20240619 | 094200 | 8474143900 | 43000 | 43000 | 43000 | 42950 | 1274 |
| 545 | 20240619 | 094100 | 8419369800 | 42950 | 42950 | 43100 | 42950 | 15305 |
| 546 | 20240619 | 094000 | 7761212400 | 43000 | 43000 | 43000 | 42950 | 1251 |
| 547 | 20240619 | 093900 | 7707434300 | 43000 | 43000 | 43000 | 42950 | 1594 |
| 548 | 20240619 | 093800 | 7638902300 | 42950 | 42950 | 43000 | 42900 | 1460 |
| 549 | 20240619 | 093700 | 7576157050 | 42950 | 42950 | 43000 | 42900 | 1385 |
| 550 | 20240619 | 093600 | 7516654350 | 42950 | 42950 | 42950 | 42900 | 2164 |
| 551 | 20240619 | 093500 | 7423751700 | 42900 | 43000 | 43000 | 42900 | 1719 |
| 552 | 20240619 | 093400 | 7349888800 | 43000 | 42900 | 43000 | 42900 | 5763 |
| 553 | 20240619 | 093300 | 7102390350 | 42850 | 42850 | 42900 | 42800 | 1009 |
| 554 | 20240619 | 093200 | 7059124600 | 42900 | 42850 | 42900 | 42750 | 1786 |
| 555 | 20240619 | 093100 | 6982656850 | 42800 | 42800 | 42850 | 42700 | 2505 |
| 556 | 20240619 | 093000 | 6875528150 | 42800 | 42850 | 42850 | 42750 | 3290 |
| 557 | 20240619 | 092900 | 6734660650 | 42850 | 42900 | 42950 | 42850 | 689 |
| 558 | 20240619 | 092800 | 6705105400 | 42900 | 42800 | 42950 | 42800 | 1752 |
| 559 | 20240619 | 092700 | 6629920400 | 42800 | 42850 | 42850 | 42800 | 94 |
| 560 | 20240619 | 092600 | 6625895600 | 42800 | 42900 | 42950 | 42800 | 791 |
| 561 | 20240619 | 092500 | 6591984750 | 42900 | 42950 | 43000 | 42900 | 2313 |
| 562 | 20240619 | 092400 | 6492652750 | 42950 | 43000 | 43000 | 42950 | 2459 |
| 563 | 20240619 | 092300 | 6386991550 | 42950 | 42800 | 42950 | 42750 | 5149 |
| 564 | 20240619 | 092200 | 6166421650 | 42800 | 42750 | 42850 | 42750 | 971 |
| 565 | 20240619 | 092100 | 6124857250 | 42700 | 42750 | 42750 | 42650 | 2840 |
| 566 | 20240619 | 092000 | 6003518550 | 42750 | 42800 | 42800 | 42700 | 2176 |
| 567 | 20240619 | 091900 | 5910479700 | 42800 | 42750 | 42800 | 42750 | 840 |
| 568 | 20240619 | 091800 | 5874547900 | 42750 | 42750 | 42800 | 42750 | 306 |
| 569 | 20240619 | 091700 | 5861466250 | 42750 | 42900 | 42950 | 42700 | 7439 |
| 570 | 20240619 | 091600 | 5542785250 | 42900 | 43000 | 43000 | 42900 | 1832 |
| 571 | 20240619 | 091500 | 5464057250 | 43000 | 43000 | 43000 | 42900 | 5542 |
| 572 | 20240619 | 091400 | 5225935300 | 42950 | 42950 | 43050 | 42950 | 7299 |
| 573 | 20240619 | 091300 | 4912146550 | 43000 | 42950 | 43050 | 42950 | 4294 |
| 574 | 20240619 | 091200 | 4727529000 | 43050 | 43050 | 43150 | 43000 | 18689 |
| 575 | 20240619 | 091100 | 3922231600 | 43000 | 42800 | 43050 | 42750 | 21435 |
| 576 | 20240619 | 091000 | 3002815750 | 42750 | 42750 | 42800 | 42700 | 1715 |
| 577 | 20240619 | 090900 | 2929446450 | 42750 | 42800 | 42900 | 42700 | 7512 |
| 578 | 20240619 | 090800 | 2607706750 | 42800 | 42650 | 42850 | 42650 | 11196 |
| 579 | 20240619 | 090700 | 2129087050 | 42650 | 42650 | 42650 | 42600 | 3678 |
| 580 | 20240619 | 090600 | 1972338450 | 42600 | 42600 | 42700 | 42550 | 3441 |
| 581 | 20240619 | 090500 | 1825596400 | 42550 | 42650 | 42650 | 42400 | 4558 |
| 582 | 20240619 | 090400 | 1631852350 | 42600 | 42650 | 42700 | 42550 | 2501 |
| 583 | 20240619 | 090300 | 1525217350 | 42650 | 42700 | 42750 | 42550 | 7839 |
| 584 | 20240619 | 090200 | 1190512550 | 42700 | 42400 | 42700 | 42400 | 5482 |
| 585 | 20240619 | 090100 | 956980700 | 42450 | 42500 | 42650 | 42450 | 7628 |
| 586 | 20240619 | 090000 | 632458950 | 42550 | 42600 | 42600 | 42300 | 14863 |