32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 184600 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 9874 |
| 3 | 20240619 | 184500 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20240619 | 184400 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20240619 | 184300 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20240619 | 184200 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20240619 | 184100 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20240619 | 184000 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20240619 | 183900 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20240619 | 183800 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20240619 | 183700 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20240619 | 183600 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20240619 | 183500 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20240619 | 183400 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20240619 | 183300 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20240619 | 183200 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20240619 | 183100 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20240619 | 183000 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20240619 | 182900 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20240619 | 182800 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20240619 | 182700 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20240619 | 182600 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20240619 | 182500 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20240619 | 182400 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20240619 | 182300 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20240619 | 182200 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20240619 | 182100 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20240619 | 182000 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20240619 | 181900 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20240619 | 181800 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20240619 | 181700 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20240619 | 181600 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 9874 |
| 33 | 20240619 | 181500 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20240619 | 181400 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20240619 | 181300 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20240619 | 181200 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20240619 | 181100 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20240619 | 181000 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20240619 | 180900 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20240619 | 180800 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20240619 | 180700 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20240619 | 180600 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20240619 | 180500 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20240619 | 180400 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20240619 | 180300 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20240619 | 180200 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20240619 | 180100 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20240619 | 180000 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20240619 | 175900 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20240619 | 175800 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20240619 | 175700 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20240619 | 175600 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20240619 | 175500 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20240619 | 175400 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20240619 | 175300 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20240619 | 175200 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20240619 | 175100 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20240619 | 175000 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20240619 | 174900 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20240619 | 174800 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20240619 | 174700 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20240619 | 174600 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 9874 |
| 63 | 20240619 | 174500 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20240619 | 174400 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20240619 | 174300 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20240619 | 174200 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20240619 | 174100 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20240619 | 174000 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20240619 | 173900 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20240619 | 173800 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20240619 | 173700 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20240619 | 173600 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20240619 | 173500 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20240619 | 173400 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20240619 | 173300 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20240619 | 173200 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20240619 | 173100 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20240619 | 173000 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20240619 | 172900 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20240619 | 172800 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20240619 | 172700 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20240619 | 172600 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20240619 | 172500 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20240619 | 172400 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20240619 | 172300 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20240619 | 172200 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20240619 | 172100 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20240619 | 172000 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20240619 | 171900 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20240619 | 171800 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20240619 | 171700 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20240619 | 171600 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 9874 |
| 93 | 20240619 | 171500 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20240619 | 171400 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20240619 | 171300 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20240619 | 171200 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20240619 | 171100 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20240619 | 171000 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20240619 | 170900 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20240619 | 170800 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20240619 | 170700 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20240619 | 170600 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20240619 | 170500 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20240619 | 170400 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20240619 | 170300 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20240619 | 170200 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20240619 | 170100 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20240619 | 170000 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20240619 | 165900 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20240619 | 165800 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20240619 | 165700 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20240619 | 165600 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20240619 | 165500 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20240619 | 165400 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20240619 | 165300 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20240619 | 165200 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20240619 | 165100 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20240619 | 165000 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20240619 | 164900 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20240619 | 164800 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20240619 | 164700 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20240619 | 164600 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 9874 |
| 123 | 20240619 | 164500 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20240619 | 164400 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20240619 | 164300 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20240619 | 164200 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20240619 | 164100 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20240619 | 164000 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20240619 | 163900 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20240619 | 163800 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20240619 | 163700 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20240619 | 163600 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20240619 | 163500 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20240619 | 163400 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20240619 | 163300 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20240619 | 163200 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20240619 | 163100 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20240619 | 163000 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20240619 | 162900 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20240619 | 162800 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20240619 | 162700 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20240619 | 162600 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20240619 | 162500 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20240619 | 162400 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20240619 | 162300 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20240619 | 162200 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20240619 | 162100 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20240619 | 162000 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20240619 | 161900 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20240619 | 161800 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20240619 | 161700 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20240619 | 161600 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 9874 |
| 153 | 20240619 | 161500 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20240619 | 161400 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20240619 | 161300 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20240619 | 161200 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20240619 | 161100 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20240619 | 161000 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20240619 | 160900 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20240619 | 160800 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20240619 | 160700 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20240619 | 160600 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20240619 | 160500 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20240619 | 160400 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20240619 | 160300 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20240619 | 160200 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20240619 | 160100 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20240619 | 160000 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20240619 | 155900 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20240619 | 155800 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20240619 | 155700 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20240619 | 155600 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20240619 | 155500 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20240619 | 155400 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20240619 | 155300 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20240619 | 155200 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20240619 | 155100 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20240619 | 155000 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20240619 | 154900 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20240619 | 154800 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20240619 | 154700 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20240619 | 154600 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 9874 |
| 183 | 20240619 | 154500 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20240619 | 154400 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20240619 | 154300 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20240619 | 154200 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20240619 | 154100 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20240619 | 154000 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20240619 | 153900 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20240619 | 153800 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20240619 | 153700 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20240619 | 153600 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20240619 | 153500 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20240619 | 153400 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20240619 | 153300 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20240619 | 153200 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20240619 | 153100 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20240619 | 153000 | 20547675900 | 44200 | 44200 | 44200 | 44200 | 9874 |
| 199 | 20240619 | 152900 | 20111245100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20240619 | 152800 | 20111245100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20240619 | 152700 | 20111245100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 202 | 20240619 | 152600 | 20111245100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20240619 | 152500 | 20111245100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20240619 | 152400 | 20111245100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20240619 | 152300 | 20111245100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20240619 | 152200 | 20111245100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20240619 | 152100 | 20111245100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20240619 | 152000 | 20111245100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20240619 | 151900 | 20111245100 | 44050 | 44100 | 44100 | 44000 | 900 |
| 210 | 20240619 | 151800 | 20071606150 | 44100 | 44100 | 44150 | 44050 | 1098 |
| 211 | 20240619 | 151700 | 20023185450 | 44100 | 44100 | 44150 | 44100 | 327 |
| 212 | 20240619 | 151600 | 20008752000 | 44100 | 44100 | 44150 | 44100 | 958 |
| 213 | 20240619 | 151500 | 19966490400 | 44150 | 44150 | 44200 | 44100 | 542 |
| 214 | 20240619 | 151400 | 19942557050 | 44200 | 44200 | 44200 | 44150 | 263 |
| 215 | 20240619 | 151300 | 19930933400 | 44150 | 44100 | 44150 | 44100 | 974 |
| 216 | 20240619 | 151200 | 19887934600 | 44100 | 44100 | 44150 | 44100 | 138 |
| 217 | 20240619 | 151100 | 19881845000 | 44100 | 44150 | 44150 | 44100 | 78 |
| 218 | 20240619 | 151000 | 19878402300 | 44100 | 44150 | 44150 | 44100 | 191 |
| 219 | 20240619 | 150900 | 19869972450 | 44100 | 44150 | 44150 | 44050 | 360 |
| 220 | 20240619 | 150800 | 19854093150 | 44100 | 44000 | 44150 | 44000 | 746 |
| 221 | 20240619 | 150700 | 19821198450 | 44000 | 44100 | 44100 | 44000 | 378 |
| 222 | 20240619 | 150600 | 19804553400 | 44050 | 44000 | 44100 | 44000 | 156 |
| 223 | 20240619 | 150500 | 19797681400 | 44000 | 44100 | 44100 | 44000 | 962 |
| 224 | 20240619 | 150400 | 19755301400 | 44100 | 44100 | 44100 | 44050 | 329 |
| 225 | 20240619 | 150300 | 19740798400 | 44050 | 44050 | 44100 | 44050 | 365 |
| 226 | 20240619 | 150200 | 19724713650 | 44050 | 44050 | 44100 | 44000 | 529 |
| 227 | 20240619 | 150100 | 19701410500 | 44000 | 43950 | 44000 | 43950 | 635 |
| 228 | 20240619 | 150000 | 19673477500 | 43950 | 43950 | 44000 | 43900 | 778 |
| 229 | 20240619 | 145900 | 19639283350 | 43950 | 43850 | 43950 | 43750 | 2432 |
| 230 | 20240619 | 145800 | 19532722850 | 43850 | 43900 | 43950 | 43850 | 409 |
| 231 | 20240619 | 145700 | 19514778650 | 43900 | 43950 | 43950 | 43900 | 676 |
| 232 | 20240619 | 145600 | 19485096400 | 43950 | 43900 | 43950 | 43900 | 472 |
| 233 | 20240619 | 145500 | 19464366850 | 43900 | 43900 | 43950 | 43900 | 749 |
| 234 | 20240619 | 145400 | 19431480600 | 43900 | 43950 | 43950 | 43900 | 360 |
| 235 | 20240619 | 145300 | 19415672350 | 43950 | 43950 | 43950 | 43900 | 424 |
| 236 | 20240619 | 145200 | 19397048550 | 43900 | 43950 | 43950 | 43850 | 359 |
| 237 | 20240619 | 145100 | 19381275450 | 43950 | 43850 | 44000 | 43800 | 665 |
| 238 | 20240619 | 145000 | 19352097850 | 43850 | 43800 | 43900 | 43750 | 1980 |
| 239 | 20240619 | 144900 | 19265382900 | 43750 | 43850 | 43850 | 43750 | 625 |
| 240 | 20240619 | 144800 | 19238035500 | 43800 | 43850 | 43850 | 43750 | 633 |
| 241 | 20240619 | 144700 | 19210314550 | 43850 | 43800 | 43850 | 43750 | 1223 |
| 242 | 20240619 | 144600 | 19156758400 | 43800 | 43850 | 43850 | 43800 | 578 |
| 243 | 20240619 | 144500 | 19131418450 | 43900 | 43850 | 43950 | 43850 | 661 |
| 244 | 20240619 | 144400 | 19102410900 | 43850 | 43850 | 43900 | 43800 | 1170 |
| 245 | 20240619 | 144300 | 19051099300 | 43900 | 43850 | 43900 | 43850 | 173 |
| 246 | 20240619 | 144200 | 19043507200 | 43900 | 43900 | 43900 | 43850 | 353 |
| 247 | 20240619 | 144100 | 19028024900 | 43900 | 43850 | 43950 | 43850 | 390 |
| 248 | 20240619 | 144000 | 19010905200 | 43900 | 43950 | 43950 | 43900 | 758 |
| 249 | 20240619 | 143900 | 18977624900 | 43950 | 43900 | 43950 | 43900 | 421 |
| 250 | 20240619 | 143800 | 18959140200 | 43950 | 43950 | 43950 | 43900 | 611 |
| 251 | 20240619 | 143700 | 18932305650 | 43950 | 43950 | 43950 | 43900 | 354 |
| 252 | 20240619 | 143600 | 18916754500 | 43950 | 43950 | 43950 | 43900 | 201 |
| 253 | 20240619 | 143500 | 18907925350 | 43950 | 43900 | 43950 | 43800 | 1060 |
| 254 | 20240619 | 143400 | 18861407200 | 43850 | 43800 | 43900 | 43800 | 515 |
| 255 | 20240619 | 143300 | 18838823550 | 43900 | 43900 | 43900 | 43800 | 635 |
| 256 | 20240619 | 143200 | 18810993600 | 43850 | 43850 | 43900 | 43850 | 550 |
| 257 | 20240619 | 143100 | 18786867450 | 43850 | 43700 | 43900 | 43700 | 1402 |
| 258 | 20240619 | 143000 | 18725461600 | 43750 | 43750 | 43800 | 43700 | 799 |
| 259 | 20240619 | 142900 | 18690512550 | 43800 | 43850 | 43850 | 43700 | 584 |
| 260 | 20240619 | 142800 | 18664970950 | 43850 | 43650 | 43850 | 43650 | 980 |
| 261 | 20240619 | 142700 | 18622145450 | 43650 | 43650 | 43750 | 43550 | 1732 |
| 262 | 20240619 | 142600 | 18546602050 | 43700 | 43700 | 43750 | 43500 | 2092 |
| 263 | 20240619 | 142500 | 18455356850 | 43650 | 43750 | 43800 | 43650 | 2856 |
| 264 | 20240619 | 142400 | 18330476800 | 43800 | 43850 | 43900 | 43750 | 1525 |
| 265 | 20240619 | 142300 | 18263667100 | 43900 | 43850 | 43900 | 43800 | 615 |
| 266 | 20240619 | 142200 | 18236706300 | 43900 | 43900 | 43950 | 43900 | 1019 |
| 267 | 20240619 | 142100 | 18191967750 | 43800 | 43850 | 43900 | 43800 | 1029 |
| 268 | 20240619 | 142000 | 18146861900 | 43850 | 43850 | 43900 | 43800 | 1946 |
| 269 | 20240619 | 141900 | 18061541850 | 43850 | 43900 | 43950 | 43850 | 1329 |
| 270 | 20240619 | 141800 | 18003245100 | 43900 | 43950 | 44000 | 43900 | 372 |
| 271 | 20240619 | 141700 | 17986895000 | 43950 | 43900 | 44000 | 43850 | 877 |
| 272 | 20240619 | 141600 | 17948385700 | 43950 | 43850 | 43950 | 43850 | 714 |
| 273 | 20240619 | 141500 | 17917053550 | 43900 | 43850 | 44000 | 43850 | 1873 |
| 274 | 20240619 | 141400 | 17834851650 | 43900 | 43900 | 43950 | 43850 | 1262 |
| 275 | 20240619 | 141300 | 17779469050 | 43900 | 43900 | 43950 | 43900 | 637 |
| 276 | 20240619 | 141200 | 17751500350 | 43900 | 43900 | 44000 | 43900 | 535 |
| 277 | 20240619 | 141100 | 17728004850 | 43900 | 43950 | 43950 | 43850 | 1242 |
| 278 | 20240619 | 141000 | 17673437450 | 43900 | 44000 | 44000 | 43900 | 732 |
| 279 | 20240619 | 140900 | 17641293400 | 44000 | 44000 | 44050 | 43900 | 677 |
| 280 | 20240619 | 140800 | 17611526700 | 44000 | 44000 | 44050 | 44000 | 873 |
| 281 | 20240619 | 140700 | 17573105700 | 44050 | 43950 | 44100 | 43950 | 774 |
| 282 | 20240619 | 140600 | 17539031600 | 44000 | 43950 | 44000 | 43900 | 217 |
| 283 | 20240619 | 140500 | 17529494300 | 43950 | 43900 | 43950 | 43900 | 716 |
| 284 | 20240619 | 140400 | 17498037950 | 43900 | 43800 | 44000 | 43800 | 514 |
| 285 | 20240619 | 140300 | 17475469450 | 43900 | 43850 | 43900 | 43850 | 667 |
| 286 | 20240619 | 140200 | 17446220900 | 43850 | 43850 | 43900 | 43800 | 558 |
| 287 | 20240619 | 140100 | 17421747600 | 43900 | 43950 | 43950 | 43800 | 462 |
| 288 | 20240619 | 140000 | 17401485850 | 43850 | 44000 | 44000 | 43850 | 1233 |
| 289 | 20240619 | 135900 | 17347359500 | 43950 | 43900 | 44000 | 43900 | 1097 |
| 290 | 20240619 | 135800 | 17299118450 | 43900 | 44000 | 44000 | 43850 | 1020 |
| 291 | 20240619 | 135700 | 17254316700 | 43950 | 44000 | 44050 | 43950 | 403 |
| 292 | 20240619 | 135600 | 17236587300 | 44050 | 44000 | 44050 | 44000 | 640 |
| 293 | 20240619 | 135500 | 17208421200 | 44000 | 44000 | 44050 | 44000 | 238 |
| 294 | 20240619 | 135400 | 17197946600 | 44050 | 44050 | 44100 | 44000 | 484 |
| 295 | 20240619 | 135300 | 17176627800 | 44100 | 44050 | 44100 | 44000 | 514 |
| 296 | 20240619 | 135200 | 17153977150 | 44050 | 44150 | 44150 | 44000 | 858 |
| 297 | 20240619 | 135100 | 17116163050 | 44150 | 44150 | 44150 | 44100 | 155 |
| 298 | 20240619 | 135000 | 17109322700 | 44150 | 44200 | 44200 | 44100 | 259 |
| 299 | 20240619 | 134900 | 17097884500 | 44200 | 44200 | 44250 | 44100 | 930 |
| 300 | 20240619 | 134800 | 17056833400 | 44200 | 44200 | 44300 | 44200 | 554 |
| 301 | 20240619 | 134700 | 17032343350 | 44200 | 44150 | 44200 | 44150 | 213 |
| 302 | 20240619 | 134600 | 17022932950 | 44150 | 44150 | 44200 | 44150 | 467 |
| 303 | 20240619 | 134500 | 17002295950 | 44150 | 44200 | 44200 | 44150 | 132 |
| 304 | 20240619 | 134400 | 16996465150 | 44200 | 44150 | 44250 | 44150 | 229 |
| 305 | 20240619 | 134300 | 16986342200 | 44200 | 44200 | 44250 | 44150 | 498 |
| 306 | 20240619 | 134200 | 16964345300 | 44200 | 44250 | 44250 | 44200 | 395 |
| 307 | 20240619 | 134100 | 16946885400 | 44250 | 44250 | 44250 | 44200 | 149 |
| 308 | 20240619 | 134000 | 16940292850 | 44250 | 44250 | 44250 | 44200 | 113 |
| 309 | 20240619 | 133900 | 16935295700 | 44250 | 44300 | 44300 | 44200 | 88 |
| 310 | 20240619 | 133800 | 16931401800 | 44300 | 44150 | 44300 | 44150 | 463 |
| 311 | 20240619 | 133700 | 16910928750 | 44100 | 44150 | 44200 | 44100 | 692 |
| 312 | 20240619 | 133600 | 16880389000 | 44100 | 44150 | 44150 | 44100 | 60 |
| 313 | 20240619 | 133500 | 16877742300 | 44100 | 44100 | 44150 | 44050 | 800 |
| 314 | 20240619 | 133400 | 16842463050 | 44150 | 44100 | 44150 | 44100 | 229 |
| 315 | 20240619 | 133300 | 16832362000 | 44150 | 44150 | 44150 | 44100 | 146 |
| 316 | 20240619 | 133200 | 16825921200 | 44150 | 44200 | 44200 | 44150 | 325 |
| 317 | 20240619 | 133100 | 16811565300 | 44200 | 44150 | 44200 | 44150 | 29 |
| 318 | 20240619 | 133000 | 16810284650 | 44200 | 44200 | 44250 | 44150 | 274 |
| 319 | 20240619 | 132900 | 16798171850 | 44250 | 44150 | 44250 | 44100 | 136 |
| 320 | 20240619 | 132800 | 16792158350 | 44100 | 44200 | 44250 | 44100 | 357 |
| 321 | 20240619 | 132700 | 16776387750 | 44200 | 44200 | 44200 | 44050 | 232 |
| 322 | 20240619 | 132600 | 16766157400 | 44150 | 44000 | 44250 | 44000 | 429 |
| 323 | 20240619 | 132500 | 16747236300 | 43950 | 43950 | 44000 | 43950 | 399 |
| 324 | 20240619 | 132400 | 16729683100 | 44000 | 43950 | 44000 | 43850 | 527 |
| 325 | 20240619 | 132300 | 16706517000 | 44000 | 44000 | 44000 | 43900 | 235 |
| 326 | 20240619 | 132200 | 16696186250 | 43950 | 43950 | 44000 | 43900 | 120 |
| 327 | 20240619 | 132100 | 16690912050 | 43850 | 43800 | 44000 | 43750 | 7059 |
| 328 | 20240619 | 132000 | 16382050950 | 43800 | 44000 | 44050 | 43800 | 1778 |
| 329 | 20240619 | 131900 | 16303926100 | 43950 | 44000 | 44050 | 43900 | 716 |
| 330 | 20240619 | 131800 | 16272430150 | 44000 | 44050 | 44100 | 44000 | 542 |
| 331 | 20240619 | 131700 | 16248577550 | 44000 | 43850 | 44100 | 43850 | 263 |
| 332 | 20240619 | 131600 | 16237007650 | 43850 | 44050 | 44100 | 43800 | 1690 |
| 333 | 20240619 | 131500 | 16162784600 | 44050 | 43900 | 44100 | 43850 | 3054 |
| 334 | 20240619 | 131400 | 16028585600 | 43900 | 44000 | 44000 | 43900 | 1142 |
| 335 | 20240619 | 131300 | 15978373450 | 44000 | 43950 | 44000 | 43850 | 1705 |
| 336 | 20240619 | 131200 | 15903471400 | 43950 | 44050 | 44100 | 43950 | 3590 |
| 337 | 20240619 | 131100 | 15745547350 | 44100 | 44100 | 44250 | 44000 | 1168 |
| 338 | 20240619 | 131000 | 15694085450 | 44100 | 44200 | 44200 | 44050 | 3372 |
| 339 | 20240619 | 130900 | 15545341050 | 44200 | 44150 | 44250 | 44150 | 816 |
| 340 | 20240619 | 130800 | 15509275750 | 44150 | 44250 | 44300 | 44150 | 2934 |
| 341 | 20240619 | 130700 | 15379584250 | 44250 | 44250 | 44300 | 44200 | 106 |
| 342 | 20240619 | 130600 | 15374892550 | 44250 | 44300 | 44300 | 44200 | 509 |
| 343 | 20240619 | 130500 | 15352386700 | 44200 | 44350 | 44350 | 44200 | 1153 |
| 344 | 20240619 | 130400 | 15301375900 | 44300 | 44350 | 44350 | 44250 | 700 |
| 345 | 20240619 | 130300 | 15270364600 | 44350 | 44300 | 44350 | 44250 | 1151 |
| 346 | 20240619 | 130200 | 15219374400 | 44300 | 44250 | 44400 | 44250 | 365 |
| 347 | 20240619 | 130100 | 15203202550 | 44400 | 44300 | 44400 | 44300 | 709 |
| 348 | 20240619 | 130000 | 15171788200 | 44300 | 44350 | 44350 | 44300 | 372 |
| 349 | 20240619 | 125900 | 15155306100 | 44350 | 44350 | 44350 | 44300 | 201 |
| 350 | 20240619 | 125800 | 15146392450 | 44350 | 44350 | 44400 | 44300 | 160 |
| 351 | 20240619 | 125700 | 15139297600 | 44350 | 44350 | 44400 | 44350 | 83 |
| 352 | 20240619 | 125600 | 15135616450 | 44350 | 44350 | 44400 | 44300 | 436 |
| 353 | 20240619 | 125500 | 15116280100 | 44300 | 44300 | 44350 | 44300 | 353 |
| 354 | 20240619 | 125400 | 15100634850 | 44350 | 44400 | 44400 | 44300 | 257 |
| 355 | 20240619 | 125300 | 15089243100 | 44400 | 44400 | 44450 | 44350 | 1043 |
| 356 | 20240619 | 125200 | 15042976650 | 44400 | 44400 | 44400 | 44350 | 196 |
| 357 | 20240619 | 125100 | 15034276800 | 44400 | 44350 | 44400 | 44350 | 271 |
| 358 | 20240619 | 125000 | 15022244650 | 44350 | 44350 | 44400 | 44350 | 159 |
| 359 | 20240619 | 124900 | 15015189450 | 44400 | 44300 | 44400 | 44300 | 341 |
| 360 | 20240619 | 124800 | 15000063250 | 44300 | 44350 | 44400 | 44300 | 423 |
| 361 | 20240619 | 124700 | 14981320550 | 44300 | 44350 | 44400 | 44300 | 878 |
| 362 | 20240619 | 124600 | 14942421600 | 44350 | 44350 | 44400 | 44300 | 836 |
| 363 | 20240619 | 124500 | 14905362650 | 44350 | 44350 | 44400 | 44350 | 334 |
| 364 | 20240619 | 124400 | 14890548600 | 44400 | 44450 | 44450 | 44350 | 530 |
| 365 | 20240619 | 124300 | 14867020600 | 44550 | 44450 | 44550 | 44400 | 292 |
| 366 | 20240619 | 124200 | 14854030800 | 44450 | 44500 | 44550 | 44450 | 1382 |
| 367 | 20240619 | 124100 | 14792597850 | 44450 | 44450 | 44550 | 44450 | 143 |
| 368 | 20240619 | 124000 | 14786234750 | 44450 | 44600 | 44600 | 44400 | 296 |
| 369 | 20240619 | 123900 | 14773074950 | 44450 | 44550 | 44600 | 44400 | 182 |
| 370 | 20240619 | 123800 | 14764975000 | 44550 | 44500 | 44600 | 44500 | 109 |
| 371 | 20240619 | 123700 | 14760121000 | 44500 | 44400 | 44550 | 44400 | 621 |
| 372 | 20240619 | 123600 | 14732505100 | 44450 | 44450 | 44500 | 44400 | 721 |
| 373 | 20240619 | 123500 | 14700458550 | 44400 | 44450 | 44450 | 44400 | 189 |
| 374 | 20240619 | 123400 | 14692065800 | 44400 | 44400 | 44450 | 44400 | 246 |
| 375 | 20240619 | 123300 | 14681137400 | 44400 | 44450 | 44450 | 44400 | 120 |
| 376 | 20240619 | 123200 | 14675807350 | 44450 | 44400 | 44450 | 44350 | 333 |
| 377 | 20240619 | 123100 | 14661015550 | 44400 | 44500 | 44550 | 44400 | 779 |
| 378 | 20240619 | 123000 | 14626393600 | 44500 | 44400 | 44550 | 44400 | 835 |
| 379 | 20240619 | 122900 | 14589246550 | 44450 | 44400 | 44450 | 44400 | 1556 |
| 380 | 20240619 | 122800 | 14520083500 | 44450 | 44300 | 44450 | 44300 | 401 |
| 381 | 20240619 | 122700 | 14502288950 | 44300 | 44350 | 44350 | 44300 | 156 |
| 382 | 20240619 | 122600 | 14495375350 | 44350 | 44250 | 44350 | 44250 | 915 |
| 383 | 20240619 | 122500 | 14454855450 | 44300 | 44250 | 44300 | 44250 | 514 |
| 384 | 20240619 | 122400 | 14432101400 | 44250 | 44300 | 44350 | 44250 | 436 |
| 385 | 20240619 | 122300 | 14412789400 | 44300 | 44250 | 44350 | 44250 | 273 |
| 386 | 20240619 | 122200 | 14400698350 | 44250 | 44300 | 44350 | 44250 | 758 |
| 387 | 20240619 | 122100 | 14367110000 | 44350 | 44250 | 44350 | 44250 | 443 |
| 388 | 20240619 | 122000 | 14347484800 | 44250 | 44300 | 44300 | 44250 | 481 |
| 389 | 20240619 | 121900 | 14326188200 | 44350 | 44250 | 44350 | 44250 | 576 |
| 390 | 20240619 | 121800 | 14300671100 | 44250 | 44300 | 44300 | 44200 | 1696 |
| 391 | 20240619 | 121700 | 14225633000 | 44250 | 44350 | 44350 | 44250 | 202 |
| 392 | 20240619 | 121600 | 14216689550 | 44350 | 44350 | 44350 | 44200 | 2855 |
| 393 | 20240619 | 121500 | 14090366150 | 44300 | 44350 | 44350 | 44250 | 3058 |
| 394 | 20240619 | 121400 | 13954928200 | 44350 | 44400 | 44450 | 44300 | 1886 |
| 395 | 20240619 | 121300 | 13871261550 | 44400 | 44400 | 44450 | 44350 | 473 |
| 396 | 20240619 | 121200 | 13850259450 | 44400 | 44500 | 44500 | 44400 | 575 |
| 397 | 20240619 | 121100 | 13824728250 | 44500 | 44500 | 44500 | 44450 | 256 |
| 398 | 20240619 | 121000 | 13813346650 | 44500 | 44550 | 44550 | 44450 | 148 |
| 399 | 20240619 | 120900 | 13806761300 | 44500 | 44500 | 44500 | 44400 | 408 |
| 400 | 20240619 | 120800 | 13788644900 | 44400 | 44400 | 44550 | 44400 | 850 |
| 401 | 20240619 | 120700 | 13750868200 | 44450 | 44450 | 44500 | 44400 | 1712 |
| 402 | 20240619 | 120600 | 13674757650 | 44450 | 44550 | 44550 | 44400 | 2332 |
| 403 | 20240619 | 120500 | 13571028400 | 44550 | 44600 | 44600 | 44500 | 1532 |
| 404 | 20240619 | 120400 | 13502767000 | 44600 | 44750 | 44800 | 44600 | 1305 |
| 405 | 20240619 | 120300 | 13444489150 | 44700 | 44750 | 44750 | 44650 | 1505 |
| 406 | 20240619 | 120200 | 13377168850 | 44750 | 44850 | 44850 | 44750 | 639 |
| 407 | 20240619 | 120100 | 13348540100 | 44800 | 44850 | 44850 | 44800 | 124 |
| 408 | 20240619 | 120000 | 13342979150 | 44800 | 44800 | 44850 | 44800 | 337 |
| 409 | 20240619 | 115900 | 13327877050 | 44850 | 44850 | 44850 | 44800 | 336 |
| 410 | 20240619 | 115800 | 13312814850 | 44850 | 44800 | 44850 | 44800 | 1086 |
| 411 | 20240619 | 115700 | 13264155350 | 44800 | 44850 | 44850 | 44800 | 411 |
| 412 | 20240619 | 115600 | 13245731050 | 44850 | 44900 | 44900 | 44850 | 232 |
| 413 | 20240619 | 115500 | 13235319350 | 44900 | 44900 | 44950 | 44850 | 1363 |
| 414 | 20240619 | 115400 | 13174149050 | 44950 | 44950 | 44950 | 44900 | 379 |
| 415 | 20240619 | 115300 | 13157118350 | 44900 | 45000 | 45000 | 44900 | 627 |
| 416 | 20240619 | 115200 | 13128936900 | 44950 | 44900 | 45000 | 44900 | 819 |
| 417 | 20240619 | 115100 | 13092119400 | 44900 | 44950 | 44950 | 44900 | 199 |
| 418 | 20240619 | 115000 | 13083175400 | 44900 | 44900 | 45000 | 44900 | 260 |
| 419 | 20240619 | 114900 | 13071492150 | 44950 | 45000 | 45050 | 44950 | 1302 |
| 420 | 20240619 | 114800 | 13012943100 | 44950 | 44950 | 45000 | 44950 | 265 |
| 421 | 20240619 | 114700 | 13001030050 | 44950 | 45000 | 45000 | 44950 | 211 |
| 422 | 20240619 | 114600 | 12991535700 | 45000 | 45000 | 45050 | 45000 | 529 |
| 423 | 20240619 | 114500 | 12967707600 | 44950 | 45000 | 45050 | 44950 | 654 |
| 424 | 20240619 | 114400 | 12938271600 | 45000 | 45000 | 45050 | 45000 | 515 |
| 425 | 20240619 | 114300 | 12915090550 | 45000 | 45050 | 45050 | 45000 | 343 |
| 426 | 20240619 | 114200 | 12899640150 | 45000 | 45000 | 45050 | 44950 | 263 |
| 427 | 20240619 | 114100 | 12887807650 | 45000 | 45000 | 45000 | 44950 | 89 |
| 428 | 20240619 | 114000 | 12883804250 | 44950 | 45000 | 45000 | 44950 | 339 |
| 429 | 20240619 | 113900 | 12868552950 | 45000 | 44950 | 45000 | 44950 | 296 |
| 430 | 20240619 | 113800 | 12855236800 | 45000 | 44950 | 45000 | 44950 | 189 |
| 431 | 20240619 | 113700 | 12846735300 | 44950 | 45000 | 45000 | 44900 | 778 |
| 432 | 20240619 | 113600 | 12811752900 | 45000 | 45000 | 45000 | 44950 | 282 |
| 433 | 20240619 | 113500 | 12799063350 | 45000 | 44950 | 45050 | 44950 | 289 |
| 434 | 20240619 | 113400 | 12786057700 | 45000 | 45050 | 45050 | 44950 | 268 |
| 435 | 20240619 | 113300 | 12773999750 | 45050 | 45050 | 45050 | 45000 | 258 |
| 436 | 20240619 | 113200 | 12762382450 | 45050 | 45000 | 45050 | 45000 | 208 |
| 437 | 20240619 | 113100 | 12753015000 | 45050 | 45000 | 45050 | 44950 | 399 |
| 438 | 20240619 | 113000 | 12735061450 | 45000 | 45000 | 45000 | 44950 | 180 |
| 439 | 20240619 | 112900 | 12726963800 | 45000 | 44950 | 45000 | 44950 | 349 |
| 440 | 20240619 | 112800 | 12711260100 | 44950 | 45000 | 45000 | 44950 | 705 |
| 441 | 20240619 | 112700 | 12679557650 | 45000 | 44950 | 45000 | 44950 | 133 |
| 442 | 20240619 | 112600 | 12673573400 | 44950 | 44950 | 44950 | 44850 | 674 |
| 443 | 20240619 | 112500 | 12643284100 | 44950 | 44950 | 44950 | 44900 | 554 |
| 444 | 20240619 | 112400 | 12618391300 | 44900 | 44950 | 44950 | 44900 | 204 |
| 445 | 20240619 | 112300 | 12609225200 | 44900 | 44950 | 44950 | 44900 | 258 |
| 446 | 20240619 | 112200 | 12597628400 | 45000 | 44950 | 45000 | 44950 | 314 |
| 447 | 20240619 | 112100 | 12583508000 | 45000 | 44900 | 45000 | 44850 | 860 |
| 448 | 20240619 | 112000 | 12544858200 | 44850 | 45000 | 45000 | 44850 | 1106 |
| 449 | 20240619 | 111900 | 12495207000 | 44950 | 44950 | 45000 | 44950 | 305 |
| 450 | 20240619 | 111800 | 12481482550 | 44900 | 44950 | 44950 | 44900 | 214 |
| 451 | 20240619 | 111700 | 12471867350 | 44950 | 44900 | 44950 | 44900 | 284 |
| 452 | 20240619 | 111600 | 12459109050 | 44950 | 45000 | 45000 | 44900 | 800 |
| 453 | 20240619 | 111500 | 12423132650 | 45000 | 45000 | 45000 | 44950 | 309 |
| 454 | 20240619 | 111400 | 12409232450 | 45000 | 45050 | 45050 | 45000 | 434 |
| 455 | 20240619 | 111300 | 12389695400 | 45000 | 45000 | 45050 | 44950 | 563 |
| 456 | 20240619 | 111200 | 12364356000 | 44950 | 45050 | 45050 | 44950 | 646 |
| 457 | 20240619 | 111100 | 12335272100 | 45050 | 45000 | 45050 | 44950 | 379 |
| 458 | 20240619 | 111000 | 12318209050 | 44950 | 44950 | 45000 | 44950 | 336 |
| 459 | 20240619 | 110900 | 12303093300 | 44950 | 44950 | 45000 | 44900 | 95 |
| 460 | 20240619 | 110800 | 12298822700 | 44950 | 44950 | 44950 | 44900 | 223 |
| 461 | 20240619 | 110700 | 12288803100 | 44900 | 44950 | 45000 | 44900 | 908 |
| 462 | 20240619 | 110600 | 12247988350 | 44950 | 44900 | 44950 | 44900 | 175 |
| 463 | 20240619 | 110500 | 12240124850 | 44900 | 44900 | 44950 | 44900 | 339 |
| 464 | 20240619 | 110400 | 12224896950 | 44900 | 44900 | 44950 | 44850 | 340 |
| 465 | 20240619 | 110300 | 12209630750 | 44850 | 44950 | 44950 | 44850 | 593 |
| 466 | 20240619 | 110200 | 12183005100 | 44900 | 44900 | 44950 | 44900 | 197 |
| 467 | 20240619 | 110100 | 12174152100 | 44900 | 44900 | 44950 | 44900 | 198 |
| 468 | 20240619 | 110000 | 12165252250 | 44950 | 44950 | 44950 | 44850 | 465 |
| 469 | 20240619 | 105900 | 12144379900 | 44950 | 44900 | 44950 | 44850 | 375 |
| 470 | 20240619 | 105800 | 12127538400 | 44900 | 44950 | 44950 | 44800 | 299 |
| 471 | 20240619 | 105700 | 12114111000 | 44950 | 44800 | 44950 | 44750 | 639 |
| 472 | 20240619 | 105600 | 12085467700 | 44850 | 44900 | 44900 | 44750 | 196 |
| 473 | 20240619 | 105500 | 12076677050 | 44750 | 44750 | 44900 | 44700 | 602 |
| 474 | 20240619 | 105400 | 12049714350 | 44700 | 44800 | 44800 | 44700 | 255 |
| 475 | 20240619 | 105300 | 12038302950 | 44750 | 44650 | 44750 | 44650 | 533 |
| 476 | 20240619 | 105200 | 12014455250 | 44600 | 44750 | 44800 | 44600 | 683 |
| 477 | 20240619 | 105100 | 11983921750 | 44750 | 44650 | 44800 | 44650 | 337 |
| 478 | 20240619 | 105000 | 11968843800 | 44700 | 44700 | 44750 | 44600 | 804 |
| 479 | 20240619 | 104900 | 11932908400 | 44750 | 44700 | 44750 | 44700 | 252 |
| 480 | 20240619 | 104800 | 11921634500 | 44750 | 44550 | 44750 | 44500 | 2425 |
| 481 | 20240619 | 104700 | 11813491400 | 44500 | 44550 | 44600 | 44500 | 555 |
| 482 | 20240619 | 104600 | 11788772550 | 44550 | 44650 | 44700 | 44550 | 2400 |
| 483 | 20240619 | 104500 | 11681672400 | 44700 | 44850 | 44850 | 44700 | 4120 |
| 484 | 20240619 | 104400 | 11497264750 | 44800 | 44850 | 44850 | 44800 | 552 |
| 485 | 20240619 | 104300 | 11472528700 | 44900 | 44650 | 44900 | 44600 | 1856 |
| 486 | 20240619 | 104200 | 11389521850 | 44700 | 44650 | 44700 | 44650 | 362 |
| 487 | 20240619 | 104100 | 11373344100 | 44650 | 44650 | 44700 | 44650 | 626 |
| 488 | 20240619 | 104000 | 11345362300 | 44700 | 44550 | 44700 | 44550 | 1926 |
| 489 | 20240619 | 103900 | 11259444500 | 44500 | 44350 | 44550 | 44350 | 990 |
| 490 | 20240619 | 103800 | 11215433700 | 44450 | 44450 | 44500 | 44300 | 3523 |
| 491 | 20240619 | 103700 | 11059068150 | 44450 | 44500 | 44550 | 44450 | 2383 |
| 492 | 20240619 | 103600 | 10953055950 | 44500 | 44500 | 44550 | 44500 | 1208 |
| 493 | 20240619 | 103500 | 10899289600 | 44500 | 44600 | 44600 | 44500 | 3195 |
| 494 | 20240619 | 103400 | 10756956150 | 44600 | 44650 | 44700 | 44600 | 2157 |
| 495 | 20240619 | 103300 | 10660732600 | 44650 | 44600 | 44750 | 44600 | 1356 |
| 496 | 20240619 | 103200 | 10600188600 | 44600 | 44600 | 44650 | 44600 | 781 |
| 497 | 20240619 | 103100 | 10565352750 | 44650 | 44750 | 44900 | 44550 | 4240 |
| 498 | 20240619 | 103000 | 10375945050 | 44800 | 44900 | 44950 | 44800 | 3186 |
| 499 | 20240619 | 102900 | 10233028350 | 44950 | 44950 | 44950 | 44900 | 371 |
| 500 | 20240619 | 102800 | 10216364800 | 44950 | 45000 | 45000 | 44900 | 1181 |
| 501 | 20240619 | 102700 | 10163290350 | 45000 | 44900 | 45050 | 44850 | 1238 |
| 502 | 20240619 | 102600 | 10107620050 | 44900 | 44900 | 45050 | 44900 | 2740 |
| 503 | 20240619 | 102500 | 9984483450 | 44950 | 45000 | 45000 | 44900 | 2370 |
| 504 | 20240619 | 102400 | 9877886150 | 45050 | 45100 | 45150 | 44950 | 2700 |
| 505 | 20240619 | 102300 | 9756268850 | 45100 | 45150 | 45150 | 45100 | 1679 |
| 506 | 20240619 | 102200 | 9680476450 | 45150 | 45300 | 45350 | 45150 | 1498 |
| 507 | 20240619 | 102100 | 9612705500 | 45300 | 45350 | 45400 | 45300 | 1313 |
| 508 | 20240619 | 102000 | 9553185000 | 45400 | 45400 | 45450 | 45350 | 395 |
| 509 | 20240619 | 101900 | 9535255650 | 45400 | 45400 | 45450 | 45350 | 1702 |
| 510 | 20240619 | 101800 | 9457987450 | 45400 | 45400 | 45500 | 45350 | 840 |
| 511 | 20240619 | 101700 | 9419824800 | 45450 | 45350 | 45450 | 45350 | 747 |
| 512 | 20240619 | 101600 | 9385922450 | 45350 | 45400 | 45400 | 45250 | 2130 |
| 513 | 20240619 | 101500 | 9289404800 | 45350 | 45350 | 45500 | 45300 | 1432 |
| 514 | 20240619 | 101400 | 9224431900 | 45350 | 45400 | 45400 | 45300 | 5656 |
| 515 | 20240619 | 101300 | 8967808900 | 45450 | 45600 | 45650 | 45450 | 3649 |
| 516 | 20240619 | 101200 | 8801675350 | 45600 | 45450 | 45600 | 45450 | 1364 |
| 517 | 20240619 | 101100 | 8739595100 | 45450 | 45500 | 45550 | 45450 | 2267 |
| 518 | 20240619 | 101000 | 8636474650 | 45500 | 45550 | 45600 | 45450 | 2525 |
| 519 | 20240619 | 100900 | 8521420200 | 45550 | 45600 | 45700 | 45450 | 3061 |
| 520 | 20240619 | 100800 | 8381914400 | 45650 | 45800 | 45850 | 45600 | 9880 |
| 521 | 20240619 | 100700 | 7929670100 | 45800 | 45700 | 45800 | 45650 | 3293 |
| 522 | 20240619 | 100600 | 7779036900 | 45700 | 45550 | 45700 | 45550 | 1116 |
| 523 | 20240619 | 100500 | 7728109850 | 45600 | 45550 | 45650 | 45500 | 1757 |
| 524 | 20240619 | 100400 | 7647990600 | 45500 | 45600 | 45600 | 45450 | 1025 |
| 525 | 20240619 | 100300 | 7601328400 | 45600 | 45550 | 45600 | 45500 | 1217 |
| 526 | 20240619 | 100200 | 7545872950 | 45500 | 45450 | 45600 | 45300 | 6582 |
| 527 | 20240619 | 100100 | 7246362150 | 45500 | 45550 | 45550 | 45450 | 882 |
| 528 | 20240619 | 100000 | 7206228200 | 45550 | 45500 | 45550 | 45450 | 2570 |
| 529 | 20240619 | 095900 | 7089248350 | 45500 | 45350 | 45550 | 45300 | 9231 |
| 530 | 20240619 | 095800 | 6669888150 | 45350 | 45350 | 45350 | 45300 | 2340 |
| 531 | 20240619 | 095700 | 6563837350 | 45300 | 45400 | 45400 | 45300 | 1303 |
| 532 | 20240619 | 095600 | 6504719900 | 45350 | 45350 | 45400 | 45350 | 752 |
| 533 | 20240619 | 095500 | 6470592100 | 45350 | 45300 | 45350 | 45300 | 742 |
| 534 | 20240619 | 095400 | 6436955500 | 45300 | 45300 | 45350 | 45300 | 1891 |
| 535 | 20240619 | 095300 | 6351222900 | 45350 | 45300 | 45350 | 45300 | 885 |
| 536 | 20240619 | 095200 | 6311100800 | 45300 | 45250 | 45350 | 45250 | 2391 |
| 537 | 20240619 | 095100 | 6202755250 | 45300 | 45300 | 45300 | 45250 | 1407 |
| 538 | 20240619 | 095000 | 6139028250 | 45250 | 45300 | 45350 | 45250 | 3147 |
| 539 | 20240619 | 094900 | 5996443450 | 45350 | 45150 | 45350 | 45150 | 2553 |
| 540 | 20240619 | 094800 | 5880853900 | 45150 | 45150 | 45200 | 45100 | 839 |
| 541 | 20240619 | 094700 | 5842949200 | 45150 | 45150 | 45200 | 45100 | 383 |
| 542 | 20240619 | 094600 | 5825652950 | 45200 | 45100 | 45200 | 45050 | 2782 |
| 543 | 20240619 | 094500 | 5700178900 | 45100 | 45100 | 45100 | 45050 | 711 |
| 544 | 20240619 | 094400 | 5668123900 | 45100 | 45050 | 45100 | 45050 | 660 |
| 545 | 20240619 | 094300 | 5638371100 | 45050 | 44950 | 45100 | 44950 | 3889 |
| 546 | 20240619 | 094200 | 5463340400 | 44850 | 44950 | 44950 | 44850 | 1416 |
| 547 | 20240619 | 094100 | 5399770200 | 44900 | 45000 | 45000 | 44850 | 1148 |
| 548 | 20240619 | 094000 | 5348205700 | 44950 | 45150 | 45150 | 44950 | 1969 |
| 549 | 20240619 | 093900 | 5259609050 | 45150 | 45250 | 45250 | 45000 | 9462 |
| 550 | 20240619 | 093800 | 4833501950 | 45150 | 45150 | 45250 | 45150 | 1620 |
| 551 | 20240619 | 093700 | 4760321000 | 45150 | 45200 | 45200 | 45100 | 717 |
| 552 | 20240619 | 093600 | 4727937400 | 45200 | 45150 | 45200 | 45100 | 1805 |
| 553 | 20240619 | 093500 | 4646415650 | 45200 | 45200 | 45200 | 45100 | 1069 |
| 554 | 20240619 | 093400 | 4598141400 | 45200 | 45050 | 45200 | 45000 | 4909 |
| 555 | 20240619 | 093300 | 4376590650 | 45100 | 45000 | 45100 | 44900 | 3597 |
| 556 | 20240619 | 093200 | 4214761000 | 45050 | 45050 | 45050 | 45000 | 1758 |
| 557 | 20240619 | 093100 | 4135572000 | 44950 | 44950 | 45100 | 44900 | 4386 |
| 558 | 20240619 | 093000 | 3938321800 | 44900 | 44900 | 44950 | 44850 | 1395 |
| 559 | 20240619 | 092900 | 3875691500 | 44700 | 44900 | 44950 | 44700 | 2335 |
| 560 | 20240619 | 092800 | 3770982050 | 44900 | 44850 | 44900 | 44800 | 1708 |
| 561 | 20240619 | 092700 | 3694379600 | 44850 | 44850 | 44850 | 44800 | 937 |
| 562 | 20240619 | 092600 | 3652379150 | 44850 | 44800 | 44900 | 44800 | 1038 |
| 563 | 20240619 | 092500 | 3605821800 | 44800 | 44900 | 44900 | 44700 | 1329 |
| 564 | 20240619 | 092400 | 3546283000 | 44900 | 44800 | 44900 | 44750 | 865 |
| 565 | 20240619 | 092300 | 3507505550 | 44850 | 44800 | 44850 | 44700 | 1103 |
| 566 | 20240619 | 092200 | 3458086600 | 44800 | 44850 | 44900 | 44700 | 634 |
| 567 | 20240619 | 092100 | 3429640100 | 44700 | 44750 | 44900 | 44650 | 1289 |
| 568 | 20240619 | 092000 | 3371988350 | 44750 | 44550 | 44750 | 44500 | 1281 |
| 569 | 20240619 | 091900 | 3314899550 | 44550 | 44550 | 44600 | 44400 | 6249 |
| 570 | 20240619 | 091800 | 3037042500 | 44600 | 44650 | 44650 | 44550 | 2029 |
| 571 | 20240619 | 091700 | 2946518000 | 44650 | 44650 | 44750 | 44600 | 4876 |
| 572 | 20240619 | 091600 | 2728833950 | 44650 | 44600 | 44750 | 44600 | 5002 |
| 573 | 20240619 | 091500 | 2505633450 | 44650 | 44750 | 44850 | 44600 | 2848 |
| 574 | 20240619 | 091400 | 2378345850 | 44750 | 44600 | 44750 | 44600 | 1836 |
| 575 | 20240619 | 091300 | 2296380800 | 44600 | 44650 | 44750 | 44550 | 2026 |
| 576 | 20240619 | 091200 | 2205949800 | 44600 | 44750 | 44850 | 44600 | 3682 |
| 577 | 20240619 | 091100 | 2041280950 | 44700 | 44800 | 44950 | 44650 | 564 |
| 578 | 20240619 | 091000 | 2015993550 | 44800 | 44800 | 45000 | 44800 | 2253 |
| 579 | 20240619 | 090900 | 1914820850 | 44900 | 44700 | 44900 | 44500 | 1074 |
| 580 | 20240619 | 090800 | 1866735350 | 44500 | 44600 | 44900 | 44400 | 5104 |
| 581 | 20240619 | 090700 | 1639473200 | 44600 | 44550 | 44850 | 44550 | 2485 |
| 582 | 20240619 | 090600 | 1528618000 | 44550 | 44900 | 45000 | 44500 | 2166 |
| 583 | 20240619 | 090500 | 1432007250 | 44900 | 44500 | 45000 | 44250 | 4732 |
| 584 | 20240619 | 090400 | 1221646700 | 44500 | 44950 | 44950 | 44500 | 5973 |
| 585 | 20240619 | 090300 | 954351450 | 44950 | 45350 | 45500 | 44900 | 3128 |
| 586 | 20240619 | 090200 | 812955800 | 45300 | 45000 | 45350 | 44850 | 3431 |
| 587 | 20240619 | 090100 | 658419400 | 45000 | 44800 | 45000 | 44800 | 1108 |
| 588 | 20240619 | 090000 | 608701750 | 45000 | 45100 | 45200 | 44750 | 13480 |