31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 183100 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 2855 |
| 3 | 20240621 | 183000 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 4 | 20240621 | 182900 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 5 | 20240621 | 182800 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 6 | 20240621 | 182700 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 7 | 20240621 | 182600 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 8 | 20240621 | 182500 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 9 | 20240621 | 182400 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 10 | 20240621 | 182300 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 11 | 20240621 | 182200 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 12 | 20240621 | 182100 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 13 | 20240621 | 182000 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 14 | 20240621 | 181900 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 15 | 20240621 | 181800 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 16 | 20240621 | 181700 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 17 | 20240621 | 181600 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 18 | 20240621 | 181500 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 19 | 20240621 | 181400 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 20 | 20240621 | 181300 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 21 | 20240621 | 181200 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 22 | 20240621 | 181100 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 23 | 20240621 | 181000 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 24 | 20240621 | 180900 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 25 | 20240621 | 180800 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 26 | 20240621 | 180700 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 27 | 20240621 | 180600 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 28 | 20240621 | 180500 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 29 | 20240621 | 180400 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 30 | 20240621 | 180300 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 31 | 20240621 | 180200 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 32 | 20240621 | 180100 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 2855 |
| 33 | 20240621 | 180000 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 34 | 20240621 | 175900 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 35 | 20240621 | 175800 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 36 | 20240621 | 175700 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 37 | 20240621 | 175600 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 38 | 20240621 | 175500 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 39 | 20240621 | 175400 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 40 | 20240621 | 175300 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 41 | 20240621 | 175200 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 42 | 20240621 | 175100 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 43 | 20240621 | 175000 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 44 | 20240621 | 174900 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 45 | 20240621 | 174800 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 46 | 20240621 | 174700 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 47 | 20240621 | 174600 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 48 | 20240621 | 174500 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 49 | 20240621 | 174400 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 50 | 20240621 | 174300 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 51 | 20240621 | 174200 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 52 | 20240621 | 174100 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 53 | 20240621 | 174000 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 54 | 20240621 | 173900 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 55 | 20240621 | 173800 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 56 | 20240621 | 173700 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 57 | 20240621 | 173600 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 58 | 20240621 | 173500 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 59 | 20240621 | 173400 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 60 | 20240621 | 173300 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 61 | 20240621 | 173200 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 62 | 20240621 | 173100 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 2855 |
| 63 | 20240621 | 173000 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 64 | 20240621 | 172900 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 65 | 20240621 | 172800 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 66 | 20240621 | 172700 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 67 | 20240621 | 172600 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 68 | 20240621 | 172500 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 69 | 20240621 | 172400 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 70 | 20240621 | 172300 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 71 | 20240621 | 172200 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 72 | 20240621 | 172100 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 73 | 20240621 | 172000 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 74 | 20240621 | 171900 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 75 | 20240621 | 171800 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 76 | 20240621 | 171700 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 77 | 20240621 | 171600 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 78 | 20240621 | 171500 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 79 | 20240621 | 171400 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 80 | 20240621 | 171300 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 81 | 20240621 | 171200 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 82 | 20240621 | 171100 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 83 | 20240621 | 171000 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 84 | 20240621 | 170900 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 85 | 20240621 | 170800 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 86 | 20240621 | 170700 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 87 | 20240621 | 170600 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 88 | 20240621 | 170500 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 89 | 20240621 | 170400 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 90 | 20240621 | 170300 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 91 | 20240621 | 170200 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 92 | 20240621 | 170100 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 2855 |
| 93 | 20240621 | 170000 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 94 | 20240621 | 165900 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 95 | 20240621 | 165800 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 96 | 20240621 | 165700 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 97 | 20240621 | 165600 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 98 | 20240621 | 165500 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 99 | 20240621 | 165400 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 100 | 20240621 | 165300 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 101 | 20240621 | 165200 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 102 | 20240621 | 165100 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 103 | 20240621 | 165000 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 104 | 20240621 | 164900 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 105 | 20240621 | 164800 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 106 | 20240621 | 164700 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 107 | 20240621 | 164600 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 108 | 20240621 | 164500 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 109 | 20240621 | 164400 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 110 | 20240621 | 164300 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 111 | 20240621 | 164200 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 112 | 20240621 | 164100 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 113 | 20240621 | 164000 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 114 | 20240621 | 163900 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 115 | 20240621 | 163800 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 116 | 20240621 | 163700 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 117 | 20240621 | 163600 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 118 | 20240621 | 163500 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 119 | 20240621 | 163400 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 120 | 20240621 | 163300 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 121 | 20240621 | 163200 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 122 | 20240621 | 163100 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 2855 |
| 123 | 20240621 | 163000 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 124 | 20240621 | 162900 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 125 | 20240621 | 162800 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 126 | 20240621 | 162700 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 127 | 20240621 | 162600 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 128 | 20240621 | 162500 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 129 | 20240621 | 162400 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 130 | 20240621 | 162300 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 131 | 20240621 | 162200 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 132 | 20240621 | 162100 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 133 | 20240621 | 162000 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 134 | 20240621 | 161900 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 135 | 20240621 | 161800 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 136 | 20240621 | 161700 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 137 | 20240621 | 161600 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 138 | 20240621 | 161500 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 139 | 20240621 | 161400 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 140 | 20240621 | 161300 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 141 | 20240621 | 161200 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 142 | 20240621 | 161100 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 143 | 20240621 | 161000 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 144 | 20240621 | 160900 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 145 | 20240621 | 160800 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 146 | 20240621 | 160700 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 147 | 20240621 | 160600 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 148 | 20240621 | 160500 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 149 | 20240621 | 160400 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 150 | 20240621 | 160300 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 151 | 20240621 | 160200 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 152 | 20240621 | 160100 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 2855 |
| 153 | 20240621 | 160000 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 154 | 20240621 | 155900 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 155 | 20240621 | 155800 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 156 | 20240621 | 155700 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 157 | 20240621 | 155600 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 158 | 20240621 | 155500 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 159 | 20240621 | 155400 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 160 | 20240621 | 155300 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 161 | 20240621 | 155200 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 162 | 20240621 | 155100 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 163 | 20240621 | 155000 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 164 | 20240621 | 154900 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 165 | 20240621 | 154800 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 166 | 20240621 | 154700 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 167 | 20240621 | 154600 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 168 | 20240621 | 154500 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 169 | 20240621 | 154400 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 170 | 20240621 | 154300 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 171 | 20240621 | 154200 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 172 | 20240621 | 154100 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 173 | 20240621 | 154000 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 174 | 20240621 | 153900 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 175 | 20240621 | 153800 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 176 | 20240621 | 153700 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 177 | 20240621 | 153600 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 178 | 20240621 | 153500 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 179 | 20240621 | 153400 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 180 | 20240621 | 153300 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 181 | 20240621 | 153200 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 182 | 20240621 | 153100 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 2855 |
| 183 | 20240621 | 153000 | 16993516450 | 45600 | 45600 | 45600 | 45600 | 2855 |
| 184 | 20240621 | 152900 | 16863328450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 185 | 20240621 | 152800 | 16863328450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 186 | 20240621 | 152700 | 16863328450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 187 | 20240621 | 152600 | 16863328450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 188 | 20240621 | 152500 | 16863328450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 189 | 20240621 | 152400 | 16863328450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 190 | 20240621 | 152300 | 16863328450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 191 | 20240621 | 152200 | 16863328450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 192 | 20240621 | 152100 | 16863328450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 193 | 20240621 | 152000 | 16863328450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 194 | 20240621 | 151900 | 16863328450 | 45550 | 45600 | 45600 | 45500 | 824 |
| 195 | 20240621 | 151800 | 16825825450 | 45600 | 45500 | 45600 | 45450 | 554 |
| 196 | 20240621 | 151700 | 16800607050 | 45500 | 45550 | 45600 | 45500 | 376 |
| 197 | 20240621 | 151600 | 16783491500 | 45600 | 45600 | 45600 | 45550 | 364 |
| 198 | 20240621 | 151500 | 16766897350 | 45600 | 45650 | 45650 | 45600 | 470 |
| 199 | 20240621 | 151400 | 16745457700 | 45600 | 45800 | 45800 | 45600 | 1294 |
| 200 | 20240621 | 151300 | 16686321450 | 45800 | 45900 | 45950 | 45800 | 947 |
| 201 | 20240621 | 151200 | 16642886900 | 45950 | 45950 | 46050 | 45900 | 1835 |
| 202 | 20240621 | 151100 | 16558536100 | 45950 | 45900 | 46000 | 45850 | 3580 |
| 203 | 20240621 | 151000 | 16393929600 | 45850 | 45850 | 45900 | 45800 | 523 |
| 204 | 20240621 | 150900 | 16369953500 | 45850 | 45850 | 45900 | 45800 | 968 |
| 205 | 20240621 | 150800 | 16325572900 | 45850 | 45800 | 45850 | 45750 | 2088 |
| 206 | 20240621 | 150700 | 16229938950 | 45750 | 45750 | 45800 | 45750 | 429 |
| 207 | 20240621 | 150600 | 16210307750 | 45750 | 45750 | 45800 | 45750 | 398 |
| 208 | 20240621 | 150500 | 16192090600 | 45750 | 45700 | 45750 | 45650 | 620 |
| 209 | 20240621 | 150400 | 16163743850 | 45700 | 45700 | 45750 | 45650 | 1374 |
| 210 | 20240621 | 150300 | 16100933700 | 45700 | 45750 | 45800 | 45700 | 1049 |
| 211 | 20240621 | 150200 | 16052931750 | 45750 | 45700 | 45800 | 45700 | 442 |
| 212 | 20240621 | 150100 | 16032707050 | 45700 | 45750 | 45750 | 45700 | 119 |
| 213 | 20240621 | 150000 | 16027267100 | 45750 | 45650 | 45750 | 45650 | 2147 |
| 214 | 20240621 | 145900 | 15929205100 | 45650 | 45650 | 45650 | 45650 | 109 |
| 215 | 20240621 | 145800 | 15924229250 | 45650 | 45700 | 45700 | 45650 | 546 |
| 216 | 20240621 | 145700 | 15899304000 | 45700 | 45650 | 45700 | 45600 | 142 |
| 217 | 20240621 | 145600 | 15892825150 | 45650 | 45650 | 45700 | 45650 | 447 |
| 218 | 20240621 | 145500 | 15872409800 | 45700 | 45650 | 45700 | 45600 | 315 |
| 219 | 20240621 | 145400 | 15858031900 | 45650 | 45750 | 45750 | 45650 | 678 |
| 220 | 20240621 | 145300 | 15827024200 | 45800 | 45850 | 45900 | 45800 | 542 |
| 221 | 20240621 | 145200 | 15802197450 | 45850 | 45850 | 45850 | 45800 | 1007 |
| 222 | 20240621 | 145100 | 15756027500 | 45800 | 45750 | 45850 | 45750 | 278 |
| 223 | 20240621 | 145000 | 15743298150 | 45750 | 45700 | 45800 | 45700 | 414 |
| 224 | 20240621 | 144900 | 15724356950 | 45700 | 45650 | 45700 | 45650 | 392 |
| 225 | 20240621 | 144800 | 15706453000 | 45650 | 45650 | 45650 | 45600 | 670 |
| 226 | 20240621 | 144700 | 15675869400 | 45650 | 45600 | 45650 | 45600 | 124 |
| 227 | 20240621 | 144600 | 15670212400 | 45600 | 45650 | 45650 | 45600 | 259 |
| 228 | 20240621 | 144500 | 15658392850 | 45600 | 45600 | 45600 | 45550 | 528 |
| 229 | 20240621 | 144400 | 15634316200 | 45550 | 45550 | 45550 | 45550 | 107 |
| 230 | 20240621 | 144300 | 15629442350 | 45550 | 45550 | 45600 | 45550 | 60 |
| 231 | 20240621 | 144200 | 15626706950 | 45500 | 45600 | 45600 | 45500 | 393 |
| 232 | 20240621 | 144100 | 15608810550 | 45500 | 45350 | 45500 | 45300 | 1917 |
| 233 | 20240621 | 144000 | 15521894550 | 45350 | 45350 | 45400 | 45350 | 136 |
| 234 | 20240621 | 143900 | 15515721250 | 45350 | 45350 | 45350 | 45300 | 173 |
| 235 | 20240621 | 143800 | 15507878250 | 45350 | 45300 | 45350 | 45300 | 136 |
| 236 | 20240621 | 143700 | 15501714900 | 45300 | 45300 | 45300 | 45250 | 101 |
| 237 | 20240621 | 143600 | 15497142800 | 45450 | 45350 | 45450 | 45250 | 626 |
| 238 | 20240621 | 143500 | 15468747750 | 45350 | 45250 | 45350 | 45200 | 512 |
| 239 | 20240621 | 143400 | 15445562750 | 45250 | 45250 | 45250 | 45250 | 316 |
| 240 | 20240621 | 143300 | 15431263750 | 45250 | 45350 | 45350 | 45250 | 480 |
| 241 | 20240621 | 143200 | 15409525850 | 45350 | 45350 | 45350 | 45300 | 70 |
| 242 | 20240621 | 143100 | 15406352100 | 45350 | 45350 | 45350 | 45350 | 408 |
| 243 | 20240621 | 143000 | 15387849300 | 45400 | 45350 | 45400 | 45300 | 543 |
| 244 | 20240621 | 142900 | 15363229850 | 45350 | 45350 | 45350 | 45300 | 273 |
| 245 | 20240621 | 142800 | 15350852850 | 45350 | 45250 | 45450 | 45250 | 108 |
| 246 | 20240621 | 142700 | 15345961000 | 45450 | 45400 | 45450 | 45250 | 1382 |
| 247 | 20240621 | 142600 | 15283302200 | 45400 | 45500 | 45500 | 45400 | 1209 |
| 248 | 20240621 | 142500 | 15228337400 | 45550 | 45500 | 45550 | 45500 | 315 |
| 249 | 20240621 | 142400 | 15213991200 | 45500 | 45500 | 45550 | 45500 | 402 |
| 250 | 20240621 | 142300 | 15195691550 | 45500 | 45550 | 45650 | 45500 | 693 |
| 251 | 20240621 | 142200 | 15164121400 | 45550 | 45550 | 45550 | 45550 | 107 |
| 252 | 20240621 | 142100 | 15159247550 | 45550 | 45600 | 45600 | 45550 | 399 |
| 253 | 20240621 | 142000 | 15141071850 | 45650 | 45600 | 45650 | 45600 | 365 |
| 254 | 20240621 | 141900 | 15124421700 | 45600 | 45600 | 45600 | 45600 | 29 |
| 255 | 20240621 | 141800 | 15123099300 | 45600 | 45550 | 45600 | 45550 | 54 |
| 256 | 20240621 | 141700 | 15120639550 | 45550 | 45500 | 45650 | 45500 | 396 |
| 257 | 20240621 | 141600 | 15102581750 | 45500 | 45450 | 45500 | 45450 | 188 |
| 258 | 20240621 | 141500 | 15094028700 | 45450 | 45500 | 45500 | 45450 | 350 |
| 259 | 20240621 | 141400 | 15078105750 | 45500 | 45500 | 45550 | 45500 | 363 |
| 260 | 20240621 | 141300 | 15061583200 | 45500 | 45550 | 45550 | 45500 | 423 |
| 261 | 20240621 | 141200 | 15042329250 | 45550 | 45600 | 45650 | 45550 | 461 |
| 262 | 20240621 | 141100 | 15021322200 | 45600 | 45700 | 45700 | 45600 | 416 |
| 263 | 20240621 | 141000 | 15002335300 | 45550 | 45550 | 45700 | 45550 | 154 |
| 264 | 20240621 | 140900 | 14995302300 | 45550 | 45600 | 45600 | 45550 | 451 |
| 265 | 20240621 | 140800 | 14974756500 | 45600 | 45600 | 45800 | 45600 | 138 |
| 266 | 20240621 | 140700 | 14968461700 | 45600 | 45750 | 45750 | 45600 | 2005 |
| 267 | 20240621 | 140600 | 14876893550 | 45800 | 45750 | 45950 | 45750 | 336 |
| 268 | 20240621 | 140500 | 14861501450 | 45750 | 45850 | 45850 | 45750 | 433 |
| 269 | 20240621 | 140400 | 14841660000 | 45850 | 45900 | 45950 | 45800 | 328 |
| 270 | 20240621 | 140300 | 14826610100 | 45900 | 46100 | 46100 | 45900 | 1381 |
| 271 | 20240621 | 140200 | 14763116500 | 46100 | 46100 | 46150 | 46000 | 1083 |
| 272 | 20240621 | 140100 | 14713197900 | 46100 | 46050 | 46100 | 46000 | 640 |
| 273 | 20240621 | 140000 | 14683730500 | 46050 | 46100 | 46100 | 46000 | 817 |
| 274 | 20240621 | 135900 | 14646111750 | 46100 | 45950 | 46100 | 45900 | 723 |
| 275 | 20240621 | 135800 | 14612821750 | 45950 | 45900 | 45950 | 45850 | 44 |
| 276 | 20240621 | 135700 | 14610802600 | 45900 | 45850 | 45900 | 45850 | 290 |
| 277 | 20240621 | 135600 | 14597492600 | 45900 | 45800 | 45900 | 45800 | 94 |
| 278 | 20240621 | 135500 | 14593183650 | 45800 | 45800 | 45800 | 45800 | 213 |
| 279 | 20240621 | 135400 | 14583428250 | 45800 | 45900 | 45900 | 45800 | 141 |
| 280 | 20240621 | 135300 | 14576969250 | 45800 | 45950 | 45950 | 45800 | 654 |
| 281 | 20240621 | 135200 | 14546943400 | 46000 | 46000 | 46050 | 46000 | 116 |
| 282 | 20240621 | 135100 | 14541606900 | 46000 | 46050 | 46050 | 45950 | 444 |
| 283 | 20240621 | 135000 | 14521197500 | 46050 | 46050 | 46100 | 46000 | 369 |
| 284 | 20240621 | 134900 | 14504218750 | 46100 | 46100 | 46100 | 46050 | 488 |
| 285 | 20240621 | 134800 | 14481732000 | 46100 | 46000 | 46100 | 46000 | 292 |
| 286 | 20240621 | 134700 | 14468277350 | 46000 | 46000 | 46000 | 45950 | 182 |
| 287 | 20240621 | 134600 | 14459907150 | 46000 | 46100 | 46100 | 46000 | 779 |
| 288 | 20240621 | 134500 | 14424018150 | 46100 | 46100 | 46100 | 46000 | 522 |
| 289 | 20240621 | 134400 | 14399965850 | 46050 | 45950 | 46050 | 45950 | 871 |
| 290 | 20240621 | 134300 | 14359914150 | 45950 | 45950 | 46000 | 45950 | 258 |
| 291 | 20240621 | 134200 | 14348056000 | 45950 | 45950 | 46000 | 45950 | 180 |
| 292 | 20240621 | 134100 | 14339782250 | 45950 | 45950 | 46000 | 45950 | 515 |
| 293 | 20240621 | 134000 | 14316117800 | 45900 | 45800 | 45950 | 45750 | 367 |
| 294 | 20240621 | 133900 | 14299287650 | 45750 | 45600 | 45750 | 45600 | 1489 |
| 295 | 20240621 | 133800 | 14231383000 | 45600 | 45550 | 45600 | 45500 | 226 |
| 296 | 20240621 | 133700 | 14221088800 | 45550 | 45500 | 45550 | 45500 | 602 |
| 297 | 20240621 | 133600 | 14193686750 | 45500 | 45500 | 45500 | 45500 | 19 |
| 298 | 20240621 | 133500 | 14192822250 | 45550 | 45550 | 45550 | 45500 | 221 |
| 299 | 20240621 | 133400 | 14182761400 | 45550 | 45550 | 45550 | 45500 | 254 |
| 300 | 20240621 | 133300 | 14171192250 | 45550 | 45600 | 45600 | 45550 | 1148 |
| 301 | 20240621 | 133200 | 14118859400 | 45600 | 45600 | 45600 | 45600 | 1509 |
| 302 | 20240621 | 133100 | 14050049000 | 45600 | 45600 | 45600 | 45600 | 7 |
| 303 | 20240621 | 133000 | 14049729800 | 45600 | 45650 | 45700 | 45550 | 381 |
| 304 | 20240621 | 132900 | 14032354750 | 45700 | 45700 | 45700 | 45700 | 1 |
| 305 | 20240621 | 132800 | 14032309050 | 45550 | 45650 | 45650 | 45500 | 1315 |
| 306 | 20240621 | 132700 | 13972380350 | 45650 | 45700 | 45700 | 45650 | 391 |
| 307 | 20240621 | 132600 | 13954530650 | 45700 | 45750 | 45750 | 45650 | 1384 |
| 308 | 20240621 | 132500 | 13891310500 | 45700 | 45800 | 45800 | 45700 | 193 |
| 309 | 20240621 | 132400 | 13882477300 | 45900 | 46000 | 46000 | 45900 | 1010 |
| 310 | 20240621 | 132300 | 13836069250 | 46000 | 45900 | 46050 | 45900 | 204 |
| 311 | 20240621 | 132200 | 13826688800 | 45750 | 45750 | 45900 | 45750 | 529 |
| 312 | 20240621 | 132100 | 13802429050 | 45750 | 45750 | 45800 | 45750 | 224 |
| 313 | 20240621 | 132000 | 13792180600 | 45800 | 45900 | 45900 | 45750 | 100 |
| 314 | 20240621 | 131900 | 13787600750 | 45750 | 45900 | 45900 | 45750 | 1904 |
| 315 | 20240621 | 131800 | 13700354750 | 45900 | 45900 | 45950 | 45900 | 449 |
| 316 | 20240621 | 131700 | 13679745150 | 45900 | 45950 | 46050 | 45900 | 199 |
| 317 | 20240621 | 131600 | 13670599050 | 46000 | 46050 | 46050 | 46000 | 172 |
| 318 | 20240621 | 131500 | 13662685450 | 46050 | 46150 | 46150 | 46050 | 261 |
| 319 | 20240621 | 131400 | 13650664300 | 46150 | 46050 | 46150 | 46050 | 440 |
| 320 | 20240621 | 131300 | 13630375050 | 46100 | 46000 | 46100 | 46000 | 520 |
| 321 | 20240621 | 131200 | 13606438500 | 45950 | 45850 | 45950 | 45850 | 615 |
| 322 | 20240621 | 131100 | 13578191650 | 45850 | 45850 | 45850 | 45850 | 74 |
| 323 | 20240621 | 131000 | 13574798750 | 45850 | 45750 | 45900 | 45750 | 165 |
| 324 | 20240621 | 130900 | 13567232250 | 45750 | 45750 | 45750 | 45700 | 161 |
| 325 | 20240621 | 130800 | 13559868300 | 45750 | 45750 | 45750 | 45700 | 91 |
| 326 | 20240621 | 130700 | 13555705300 | 45700 | 45750 | 45750 | 45700 | 31 |
| 327 | 20240621 | 130600 | 13554287900 | 45750 | 45850 | 45850 | 45750 | 60 |
| 328 | 20240621 | 130500 | 13551542200 | 45850 | 45700 | 45850 | 45700 | 2046 |
| 329 | 20240621 | 130400 | 13458032050 | 45700 | 45750 | 45750 | 45700 | 284 |
| 330 | 20240621 | 130300 | 13445049600 | 45750 | 45750 | 45750 | 45700 | 222 |
| 331 | 20240621 | 130200 | 13434893250 | 45750 | 45850 | 45850 | 45750 | 487 |
| 332 | 20240621 | 130100 | 13412588600 | 45850 | 45800 | 45850 | 45800 | 6 |
| 333 | 20240621 | 130000 | 13412313550 | 45850 | 45850 | 45900 | 45800 | 260 |
| 334 | 20240621 | 125900 | 13400399650 | 45850 | 45900 | 45900 | 45850 | 40 |
| 335 | 20240621 | 125800 | 13398563750 | 45900 | 45800 | 45900 | 45800 | 198 |
| 336 | 20240621 | 125700 | 13389488700 | 45800 | 45900 | 45900 | 45800 | 153 |
| 337 | 20240621 | 125600 | 13382479300 | 45800 | 45900 | 45900 | 45800 | 110 |
| 338 | 20240621 | 125500 | 13377437300 | 45950 | 45950 | 45950 | 45950 | 149 |
| 339 | 20240621 | 125400 | 13370590750 | 45950 | 45800 | 45950 | 45800 | 262 |
| 340 | 20240621 | 125300 | 13358553700 | 46000 | 45900 | 46000 | 45800 | 50 |
| 341 | 20240621 | 125200 | 13356260200 | 45900 | 45800 | 45900 | 45800 | 499 |
| 342 | 20240621 | 125100 | 13333397600 | 45800 | 45800 | 45800 | 45750 | 177 |
| 343 | 20240621 | 125000 | 13325291450 | 45800 | 45850 | 45850 | 45800 | 299 |
| 344 | 20240621 | 124900 | 13311596000 | 45800 | 45800 | 45800 | 45800 | 13 |
| 345 | 20240621 | 124800 | 13311000600 | 45800 | 45900 | 46000 | 45800 | 669 |
| 346 | 20240621 | 124700 | 13280307600 | 45900 | 45750 | 45900 | 45750 | 235 |
| 347 | 20240621 | 124600 | 13269553050 | 45800 | 45750 | 45800 | 45750 | 161 |
| 348 | 20240621 | 124500 | 13262182250 | 45750 | 45750 | 45750 | 45700 | 167 |
| 349 | 20240621 | 124400 | 13254546100 | 45750 | 45700 | 45800 | 45650 | 127 |
| 350 | 20240621 | 124300 | 13248740300 | 45700 | 45750 | 45750 | 45600 | 652 |
| 351 | 20240621 | 124200 | 13218950800 | 45700 | 45850 | 45850 | 45700 | 2527 |
| 352 | 20240621 | 124100 | 13103211250 | 45900 | 46000 | 46000 | 45850 | 746 |
| 353 | 20240621 | 124000 | 13068971800 | 46000 | 46050 | 46100 | 45950 | 1508 |
| 354 | 20240621 | 123900 | 12999572150 | 46100 | 46050 | 46100 | 46000 | 339 |
| 355 | 20240621 | 123800 | 12983962950 | 46050 | 45950 | 46050 | 45950 | 189 |
| 356 | 20240621 | 123700 | 12975267200 | 46000 | 45950 | 46000 | 45950 | 286 |
| 357 | 20240621 | 123600 | 12962112900 | 45950 | 45950 | 46000 | 45950 | 324 |
| 358 | 20240621 | 123500 | 12947225050 | 46000 | 45950 | 46000 | 45950 | 245 |
| 359 | 20240621 | 123400 | 12935964200 | 45950 | 45850 | 46100 | 45850 | 396 |
| 360 | 20240621 | 123300 | 12917754850 | 45850 | 46000 | 46000 | 45800 | 1942 |
| 361 | 20240621 | 123200 | 12828630500 | 46050 | 46150 | 46200 | 46050 | 4223 |
| 362 | 20240621 | 123100 | 12633859200 | 46200 | 46200 | 46200 | 46150 | 228 |
| 363 | 20240621 | 123000 | 12623332550 | 46200 | 46200 | 46250 | 46150 | 443 |
| 364 | 20240621 | 122900 | 12602869550 | 46200 | 46350 | 46350 | 46200 | 1867 |
| 365 | 20240621 | 122800 | 12516540200 | 46350 | 46350 | 46350 | 46200 | 2494 |
| 366 | 20240621 | 122700 | 12401015550 | 46400 | 46300 | 46400 | 46300 | 616 |
| 367 | 20240621 | 122600 | 12372487300 | 46300 | 46200 | 46300 | 46150 | 480 |
| 368 | 20240621 | 122500 | 12350276900 | 46200 | 46250 | 46250 | 46150 | 726 |
| 369 | 20240621 | 122400 | 12316730900 | 46300 | 46300 | 46350 | 46250 | 724 |
| 370 | 20240621 | 122300 | 12283216850 | 46350 | 46300 | 46400 | 46200 | 616 |
| 371 | 20240621 | 122200 | 12254675200 | 46350 | 46500 | 46500 | 46200 | 1867 |
| 372 | 20240621 | 122100 | 12168093650 | 46450 | 46300 | 46500 | 46300 | 5296 |
| 373 | 20240621 | 122000 | 11922245150 | 46300 | 46200 | 46350 | 46200 | 1475 |
| 374 | 20240621 | 121900 | 11853989250 | 46200 | 46200 | 46300 | 46100 | 1072 |
| 375 | 20240621 | 121800 | 11804491100 | 46200 | 46100 | 46400 | 46100 | 7627 |
| 376 | 20240621 | 121700 | 11451433450 | 46150 | 46250 | 46250 | 46150 | 2263 |
| 377 | 20240621 | 121600 | 11346873000 | 46250 | 46100 | 46250 | 46100 | 2561 |
| 378 | 20240621 | 121500 | 11228522750 | 46150 | 46000 | 46150 | 45950 | 1445 |
| 379 | 20240621 | 121400 | 11161953650 | 46000 | 45900 | 46000 | 45800 | 1799 |
| 380 | 20240621 | 121300 | 11079268300 | 45950 | 46000 | 46000 | 45950 | 424 |
| 381 | 20240621 | 121200 | 11059777200 | 45950 | 45950 | 46000 | 45950 | 186 |
| 382 | 20240621 | 121100 | 11051225800 | 45950 | 46000 | 46000 | 45850 | 144 |
| 383 | 20240621 | 121000 | 11044614800 | 46000 | 46200 | 46200 | 45800 | 4071 |
| 384 | 20240621 | 120900 | 10857231800 | 46150 | 46050 | 46250 | 46050 | 5294 |
| 385 | 20240621 | 120800 | 10612796200 | 46100 | 45800 | 46100 | 45800 | 6570 |
| 386 | 20240621 | 120700 | 10310755550 | 45800 | 45800 | 45850 | 45800 | 295 |
| 387 | 20240621 | 120600 | 10297239450 | 45850 | 45800 | 45850 | 45800 | 520 |
| 388 | 20240621 | 120500 | 10273417550 | 45750 | 45600 | 45750 | 45550 | 441 |
| 389 | 20240621 | 120400 | 10253272950 | 45600 | 45600 | 45700 | 45600 | 201 |
| 390 | 20240621 | 120300 | 10244106900 | 45600 | 45600 | 45600 | 45600 | 10 |
| 391 | 20240621 | 120200 | 10243650900 | 45600 | 45750 | 45800 | 45600 | 656 |
| 392 | 20240621 | 120100 | 10213641550 | 45750 | 45700 | 45750 | 45700 | 502 |
| 393 | 20240621 | 120000 | 10190677300 | 45700 | 45700 | 45750 | 45700 | 154 |
| 394 | 20240621 | 115900 | 10183632250 | 45700 | 45700 | 45700 | 45600 | 1336 |
| 395 | 20240621 | 115800 | 10122580600 | 45700 | 45650 | 45700 | 45650 | 540 |
| 396 | 20240621 | 115700 | 10097927100 | 45600 | 45700 | 45700 | 45600 | 455 |
| 397 | 20240621 | 115600 | 10077139000 | 45700 | 45550 | 45700 | 45500 | 546 |
| 398 | 20240621 | 115500 | 10052228000 | 45550 | 45450 | 45550 | 45450 | 134 |
| 399 | 20240621 | 115400 | 10046128100 | 45400 | 45400 | 45400 | 45400 | 11 |
| 400 | 20240621 | 115300 | 10045628700 | 45500 | 45400 | 45500 | 45400 | 99 |
| 401 | 20240621 | 115200 | 10041126100 | 45500 | 45400 | 45500 | 45400 | 262 |
| 402 | 20240621 | 115100 | 10029208600 | 45400 | 45400 | 45400 | 45400 | 98 |
| 403 | 20240621 | 115000 | 10024759400 | 45400 | 45450 | 45500 | 45400 | 168 |
| 404 | 20240621 | 114900 | 10017121150 | 45450 | 45500 | 45500 | 45450 | 28 |
| 405 | 20240621 | 114800 | 10015848250 | 45450 | 45500 | 45500 | 45450 | 122 |
| 406 | 20240621 | 114700 | 10010302800 | 45500 | 45500 | 45550 | 45500 | 65 |
| 407 | 20240621 | 114600 | 10007343650 | 45500 | 45500 | 45500 | 45400 | 96 |
| 408 | 20240621 | 114500 | 10002975750 | 45500 | 45550 | 45550 | 45500 | 129 |
| 409 | 20240621 | 114400 | 9997102250 | 45550 | 45550 | 45550 | 45500 | 147 |
| 410 | 20240621 | 114300 | 9990407100 | 45550 | 45500 | 45550 | 45450 | 108 |
| 411 | 20240621 | 114200 | 9985492600 | 45450 | 45400 | 45500 | 45400 | 8 |
| 412 | 20240621 | 114100 | 9985129000 | 45400 | 45500 | 45550 | 45400 | 159 |
| 413 | 20240621 | 114000 | 9977893900 | 45500 | 45450 | 45500 | 45450 | 109 |
| 414 | 20240621 | 113900 | 9972934450 | 45500 | 45500 | 45500 | 45450 | 71 |
| 415 | 20240621 | 113800 | 9969704000 | 45550 | 45550 | 45550 | 45550 | 79 |
| 416 | 20240621 | 113700 | 9966105550 | 45500 | 45550 | 45550 | 45500 | 26 |
| 417 | 20240621 | 113600 | 9964921550 | 45550 | 45550 | 45550 | 45550 | 167 |
| 418 | 20240621 | 113500 | 9957314700 | 45550 | 45500 | 45550 | 45500 | 264 |
| 419 | 20240621 | 113400 | 9945301050 | 45400 | 45400 | 45450 | 45350 | 411 |
| 420 | 20240621 | 113300 | 9926626600 | 45400 | 45400 | 45400 | 45350 | 92 |
| 421 | 20240621 | 113200 | 9922449900 | 45350 | 45300 | 45350 | 45300 | 151 |
| 422 | 20240621 | 113100 | 9915603350 | 45400 | 45400 | 45400 | 45300 | 642 |
| 423 | 20240621 | 113000 | 9886498050 | 45400 | 45350 | 45400 | 45350 | 65 |
| 424 | 20240621 | 112900 | 9883547100 | 45350 | 45400 | 45400 | 45350 | 144 |
| 425 | 20240621 | 112800 | 9877011100 | 45450 | 45400 | 45450 | 45300 | 130 |
| 426 | 20240621 | 112700 | 9871111050 | 45350 | 45350 | 45350 | 45300 | 127 |
| 427 | 20240621 | 112600 | 9865351650 | 45350 | 45350 | 45450 | 45300 | 146 |
| 428 | 20240621 | 112500 | 9858728200 | 45350 | 45400 | 45400 | 45350 | 227 |
| 429 | 20240621 | 112400 | 9848432400 | 45450 | 45550 | 45550 | 45350 | 636 |
| 430 | 20240621 | 112300 | 9819535250 | 45550 | 45500 | 45550 | 45500 | 24 |
| 431 | 20240621 | 112200 | 9818443000 | 45650 | 45500 | 45650 | 45500 | 318 |
| 432 | 20240621 | 112100 | 9803955200 | 45500 | 45500 | 45550 | 45500 | 82 |
| 433 | 20240621 | 112000 | 9800224000 | 45550 | 45550 | 45650 | 45500 | 252 |
| 434 | 20240621 | 111900 | 9788749400 | 45650 | 45500 | 45650 | 45500 | 98 |
| 435 | 20240621 | 111800 | 9784276600 | 45550 | 45650 | 45650 | 45550 | 308 |
| 436 | 20240621 | 111700 | 9770232900 | 45650 | 45600 | 45700 | 45600 | 896 |
| 437 | 20240621 | 111600 | 9729292900 | 45600 | 45650 | 45650 | 45600 | 88 |
| 438 | 20240621 | 111500 | 9725276000 | 45650 | 45700 | 45700 | 45650 | 383 |
| 439 | 20240621 | 111400 | 9707773800 | 45750 | 45700 | 45750 | 45700 | 470 |
| 440 | 20240621 | 111300 | 9686281250 | 45650 | 45500 | 45700 | 45450 | 659 |
| 441 | 20240621 | 111200 | 9656235000 | 45450 | 45450 | 45500 | 45450 | 249 |
| 442 | 20240621 | 111100 | 9644908050 | 45450 | 45500 | 45500 | 45450 | 143 |
| 443 | 20240621 | 111000 | 9638402650 | 45500 | 45450 | 45500 | 45450 | 153 |
| 444 | 20240621 | 110900 | 9631443750 | 45450 | 45350 | 45450 | 45350 | 490 |
| 445 | 20240621 | 110800 | 9609212950 | 45350 | 45350 | 45400 | 45350 | 135 |
| 446 | 20240621 | 110700 | 9603089650 | 45350 | 45450 | 45450 | 45350 | 739 |
| 447 | 20240621 | 110600 | 9569539800 | 45450 | 45500 | 45500 | 45450 | 456 |
| 448 | 20240621 | 110500 | 9548792650 | 45500 | 45500 | 45500 | 45450 | 171 |
| 449 | 20240621 | 110400 | 9541012400 | 45500 | 45600 | 45650 | 45500 | 340 |
| 450 | 20240621 | 110300 | 9525508250 | 45600 | 45650 | 45700 | 45600 | 899 |
| 451 | 20240621 | 110200 | 9484500550 | 45650 | 45500 | 45700 | 45500 | 1211 |
| 452 | 20240621 | 110100 | 9429268400 | 45450 | 45400 | 45450 | 45400 | 529 |
| 453 | 20240621 | 110000 | 9405227900 | 45400 | 45450 | 45500 | 45400 | 505 |
| 454 | 20240621 | 105900 | 9382279250 | 45450 | 45500 | 45500 | 45400 | 295 |
| 455 | 20240621 | 105800 | 9368871950 | 45450 | 45550 | 45600 | 45450 | 1030 |
| 456 | 20240621 | 105700 | 9321985500 | 45550 | 45700 | 45700 | 45500 | 1149 |
| 457 | 20240621 | 105600 | 9269684350 | 45700 | 45700 | 45700 | 45600 | 258 |
| 458 | 20240621 | 105500 | 9257907000 | 45700 | 45800 | 45850 | 45700 | 1208 |
| 459 | 20240621 | 105400 | 9202572600 | 45850 | 45700 | 45850 | 45600 | 636 |
| 460 | 20240621 | 105300 | 9173452300 | 45600 | 45600 | 45700 | 45500 | 1091 |
| 461 | 20240621 | 105200 | 9123667150 | 45550 | 45650 | 45650 | 45550 | 1027 |
| 462 | 20240621 | 105100 | 9076835000 | 45800 | 45800 | 45900 | 45600 | 1112 |
| 463 | 20240621 | 105000 | 9025934150 | 45750 | 45900 | 45950 | 45700 | 2531 |
| 464 | 20240621 | 104900 | 8909771450 | 45950 | 45900 | 46000 | 45850 | 1500 |
| 465 | 20240621 | 104800 | 8840855700 | 45950 | 45900 | 46000 | 45900 | 884 |
| 466 | 20240621 | 104700 | 8800246800 | 45900 | 45850 | 45900 | 45650 | 2165 |
| 467 | 20240621 | 104600 | 8700926400 | 45850 | 45650 | 45900 | 45600 | 1728 |
| 468 | 20240621 | 104500 | 8621824250 | 45600 | 45700 | 45700 | 45600 | 181 |
| 469 | 20240621 | 104400 | 8613559500 | 45700 | 45800 | 45800 | 45700 | 538 |
| 470 | 20240621 | 104300 | 8588943200 | 45800 | 45550 | 45800 | 45550 | 1215 |
| 471 | 20240621 | 104200 | 8533388700 | 45550 | 45550 | 45600 | 45500 | 1329 |
| 472 | 20240621 | 104100 | 8472880250 | 45550 | 45700 | 45750 | 45550 | 2308 |
| 473 | 20240621 | 104000 | 8367520200 | 45700 | 45750 | 45800 | 45650 | 1928 |
| 474 | 20240621 | 103900 | 8279327100 | 45800 | 45750 | 45850 | 45700 | 1356 |
| 475 | 20240621 | 103800 | 8217259450 | 45750 | 45600 | 45750 | 45600 | 328 |
| 476 | 20240621 | 103700 | 8202267000 | 45700 | 45550 | 45700 | 45550 | 1102 |
| 477 | 20240621 | 103600 | 8152043400 | 45500 | 45500 | 45750 | 45500 | 623 |
| 478 | 20240621 | 103500 | 8123606700 | 45500 | 45500 | 45650 | 45450 | 1326 |
| 479 | 20240621 | 103400 | 8063250500 | 45550 | 45900 | 45900 | 45300 | 2778 |
| 480 | 20240621 | 103300 | 7936574300 | 45900 | 45600 | 45900 | 45500 | 3514 |
| 481 | 20240621 | 103200 | 7776035900 | 45600 | 45300 | 45600 | 45300 | 1239 |
| 482 | 20240621 | 103100 | 7719754200 | 45300 | 45300 | 45450 | 45300 | 289 |
| 483 | 20240621 | 103000 | 7706634900 | 45400 | 45200 | 45400 | 45200 | 321 |
| 484 | 20240621 | 102900 | 7692087450 | 45250 | 45300 | 45350 | 45200 | 166 |
| 485 | 20240621 | 102800 | 7684575350 | 45350 | 45450 | 45500 | 45300 | 796 |
| 486 | 20240621 | 102700 | 7648461350 | 45350 | 45300 | 45500 | 45250 | 1029 |
| 487 | 20240621 | 102600 | 7601788200 | 45300 | 45300 | 45300 | 45250 | 196 |
| 488 | 20240621 | 102500 | 7592912950 | 45300 | 45200 | 45350 | 45200 | 572 |
| 489 | 20240621 | 102400 | 7567019700 | 45200 | 45250 | 45300 | 45100 | 321 |
| 490 | 20240621 | 102300 | 7552508400 | 45350 | 45200 | 45350 | 45100 | 1296 |
| 491 | 20240621 | 102200 | 7493882300 | 45200 | 45200 | 45250 | 45200 | 145 |
| 492 | 20240621 | 102100 | 7487327000 | 45200 | 45050 | 45250 | 45000 | 873 |
| 493 | 20240621 | 102000 | 7447935150 | 45050 | 44800 | 45050 | 44800 | 1763 |
| 494 | 20240621 | 101900 | 7368673250 | 44800 | 44800 | 44800 | 44800 | 112 |
| 495 | 20240621 | 101800 | 7363655650 | 44800 | 44850 | 44850 | 44800 | 396 |
| 496 | 20240621 | 101700 | 7345898850 | 44850 | 44750 | 44850 | 44750 | 349 |
| 497 | 20240621 | 101600 | 7330254500 | 44800 | 44800 | 44800 | 44750 | 114 |
| 498 | 20240621 | 101500 | 7325148400 | 44750 | 44750 | 44800 | 44750 | 215 |
| 499 | 20240621 | 101400 | 7315521700 | 44750 | 44800 | 44800 | 44750 | 33 |
| 500 | 20240621 | 101300 | 7314044050 | 44850 | 44650 | 44900 | 44650 | 624 |
| 501 | 20240621 | 101200 | 7286067300 | 44650 | 44750 | 44800 | 44650 | 427 |
| 502 | 20240621 | 101100 | 7266959100 | 44750 | 44700 | 44750 | 44650 | 275 |
| 503 | 20240621 | 101000 | 7254658450 | 44750 | 44650 | 44750 | 44650 | 318 |
| 504 | 20240621 | 100900 | 7240435000 | 44700 | 44650 | 44700 | 44600 | 178 |
| 505 | 20240621 | 100800 | 7232483450 | 44650 | 44600 | 44700 | 44600 | 576 |
| 506 | 20240621 | 100700 | 7206767650 | 44600 | 44700 | 44750 | 44600 | 631 |
| 507 | 20240621 | 100600 | 7178592050 | 44700 | 44750 | 44750 | 44650 | 359 |
| 508 | 20240621 | 100500 | 7162541450 | 44650 | 44800 | 44800 | 44600 | 421 |
| 509 | 20240621 | 100400 | 7143728300 | 44800 | 44850 | 44850 | 44800 | 329 |
| 510 | 20240621 | 100300 | 7128981150 | 44850 | 44850 | 44950 | 44800 | 1024 |
| 511 | 20240621 | 100200 | 7083010350 | 44850 | 44600 | 44900 | 44600 | 2719 |
| 512 | 20240621 | 100100 | 6961376500 | 44600 | 44600 | 44650 | 44600 | 106 |
| 513 | 20240621 | 100000 | 6956644600 | 44650 | 44500 | 44650 | 44500 | 307 |
| 514 | 20240621 | 095900 | 6942953500 | 44550 | 44500 | 44550 | 44450 | 945 |
| 515 | 20240621 | 095800 | 6900905000 | 44500 | 44500 | 44500 | 44450 | 331 |
| 516 | 20240621 | 095700 | 6886179400 | 44500 | 44400 | 44500 | 44400 | 982 |
| 517 | 20240621 | 095600 | 6842500800 | 44450 | 44400 | 44500 | 44400 | 197 |
| 518 | 20240621 | 095500 | 6833743750 | 44400 | 44500 | 44500 | 44400 | 145 |
| 519 | 20240621 | 095400 | 6827304600 | 44500 | 44300 | 44500 | 44300 | 828 |
| 520 | 20240621 | 095300 | 6790559550 | 44300 | 44350 | 44350 | 44300 | 1232 |
| 521 | 20240621 | 095200 | 6735960100 | 44350 | 44350 | 44400 | 44350 | 570 |
| 522 | 20240621 | 095100 | 6710675700 | 44350 | 44400 | 44400 | 44350 | 792 |
| 523 | 20240621 | 095000 | 6675545100 | 44400 | 44400 | 44400 | 44300 | 1662 |
| 524 | 20240621 | 094900 | 6601793750 | 44500 | 44650 | 44700 | 44400 | 1163 |
| 525 | 20240621 | 094800 | 6550103650 | 44500 | 44500 | 44700 | 44450 | 207 |
| 526 | 20240621 | 094700 | 6540894550 | 44450 | 44350 | 44750 | 44350 | 526 |
| 527 | 20240621 | 094600 | 6517478400 | 44400 | 44250 | 44400 | 44200 | 1488 |
| 528 | 20240621 | 094500 | 6451588050 | 44250 | 44500 | 44500 | 44200 | 4640 |
| 529 | 20240621 | 094400 | 6245890750 | 44500 | 44600 | 44700 | 44500 | 1267 |
| 530 | 20240621 | 094300 | 6189422950 | 44650 | 44600 | 44650 | 44600 | 1697 |
| 531 | 20240621 | 094200 | 6113702800 | 44600 | 44750 | 44750 | 44600 | 2177 |
| 532 | 20240621 | 094100 | 6016426950 | 44750 | 44700 | 44850 | 44700 | 1060 |
| 533 | 20240621 | 094000 | 5969041950 | 44900 | 44950 | 45000 | 44650 | 1894 |
| 534 | 20240621 | 093900 | 5884177400 | 44950 | 45000 | 45100 | 44950 | 378 |
| 535 | 20240621 | 093800 | 5867170200 | 45050 | 45100 | 45100 | 45000 | 1402 |
| 536 | 20240621 | 093700 | 5804029100 | 45100 | 45150 | 45150 | 45100 | 941 |
| 537 | 20240621 | 093600 | 5761580600 | 45150 | 44950 | 45200 | 44950 | 1155 |
| 538 | 20240621 | 093500 | 5709581050 | 44950 | 44850 | 44950 | 44850 | 2071 |
| 539 | 20240621 | 093400 | 5616622500 | 44850 | 44850 | 44950 | 44850 | 404 |
| 540 | 20240621 | 093300 | 5598491400 | 44900 | 44900 | 44950 | 44850 | 378 |
| 541 | 20240621 | 093200 | 5581523350 | 44850 | 44950 | 45000 | 44750 | 1039 |
| 542 | 20240621 | 093100 | 5534908300 | 44950 | 45050 | 45050 | 44600 | 4353 |
| 543 | 20240621 | 093000 | 5339429350 | 45050 | 45250 | 45350 | 45050 | 2113 |
| 544 | 20240621 | 092900 | 5243991600 | 45350 | 45400 | 45500 | 45200 | 2251 |
| 545 | 20240621 | 092800 | 5142049850 | 45350 | 45600 | 45650 | 45350 | 4239 |
| 546 | 20240621 | 092700 | 4949150100 | 45650 | 45500 | 45700 | 45500 | 1150 |
| 547 | 20240621 | 092600 | 4896694550 | 45500 | 45400 | 45600 | 45300 | 2681 |
| 548 | 20240621 | 092500 | 4774849350 | 45450 | 46050 | 46100 | 45400 | 8867 |
| 549 | 20240621 | 092400 | 4369382650 | 46050 | 46200 | 46250 | 45900 | 5859 |
| 550 | 20240621 | 092300 | 4099117800 | 46200 | 45800 | 46200 | 45750 | 3937 |
| 551 | 20240621 | 092200 | 3918049900 | 45850 | 45950 | 46000 | 45800 | 5469 |
| 552 | 20240621 | 092100 | 3666929800 | 46000 | 45650 | 46050 | 45650 | 9803 |
| 553 | 20240621 | 092000 | 3217319600 | 45650 | 45300 | 45700 | 45300 | 6437 |
| 554 | 20240621 | 091900 | 2924344800 | 45450 | 45500 | 45550 | 45300 | 1795 |
| 555 | 20240621 | 091800 | 2842869900 | 45450 | 45450 | 45500 | 45250 | 3923 |
| 556 | 20240621 | 091700 | 2664676400 | 45400 | 45550 | 45550 | 45350 | 1945 |
| 557 | 20240621 | 091600 | 2576266950 | 45350 | 45200 | 45600 | 44950 | 8781 |
| 558 | 20240621 | 091500 | 2177588850 | 45000 | 45300 | 45400 | 45000 | 4306 |
| 559 | 20240621 | 091400 | 1982833350 | 45300 | 45350 | 45400 | 45250 | 6682 |
| 560 | 20240621 | 091300 | 1679895450 | 45300 | 45050 | 45350 | 45000 | 2870 |
| 561 | 20240621 | 091200 | 1550232350 | 45050 | 44900 | 45050 | 44900 | 2401 |
| 562 | 20240621 | 091100 | 1442352450 | 44900 | 44900 | 44950 | 44800 | 1858 |
| 563 | 20240621 | 091000 | 1358943150 | 44900 | 44950 | 45000 | 44900 | 1088 |
| 564 | 20240621 | 090900 | 1310049700 | 45000 | 44650 | 45000 | 44650 | 2132 |
| 565 | 20240621 | 090800 | 1214241300 | 44750 | 44800 | 44800 | 44550 | 3077 |
| 566 | 20240621 | 090700 | 1076616550 | 44800 | 44800 | 44900 | 44800 | 1952 |
| 567 | 20240621 | 090600 | 989045200 | 44800 | 44800 | 44850 | 44750 | 955 |
| 568 | 20240621 | 090500 | 946254700 | 44700 | 45000 | 45000 | 44600 | 2097 |
| 569 | 20240621 | 090400 | 852419050 | 45000 | 44800 | 45000 | 44750 | 4137 |
| 570 | 20240621 | 090300 | 666723650 | 44800 | 45200 | 45200 | 44800 | 1094 |
| 571 | 20240621 | 090200 | 617556100 | 45250 | 44850 | 45500 | 44800 | 8523 |
| 572 | 20240621 | 090100 | 232552550 | 44800 | 44650 | 44950 | 44450 | 1362 |
| 573 | 20240621 | 090000 | 171495800 | 44650 | 44750 | 44800 | 44200 | 3840 |