32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240620 | 184600 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 11138 |
| 3 | 20240620 | 184500 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 4 | 20240620 | 184400 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 5 | 20240620 | 184300 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 6 | 20240620 | 184200 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 7 | 20240620 | 184100 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 8 | 20240620 | 184000 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 9 | 20240620 | 183900 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 10 | 20240620 | 183800 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 11 | 20240620 | 183700 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 12 | 20240620 | 183600 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 13 | 20240620 | 183500 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 14 | 20240620 | 183400 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 15 | 20240620 | 183300 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 16 | 20240620 | 183200 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 17 | 20240620 | 183100 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 18 | 20240620 | 183000 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 19 | 20240620 | 182900 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 20 | 20240620 | 182800 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 21 | 20240620 | 182700 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 22 | 20240620 | 182600 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 23 | 20240620 | 182500 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 24 | 20240620 | 182400 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 25 | 20240620 | 182300 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 26 | 20240620 | 182200 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 27 | 20240620 | 182100 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 28 | 20240620 | 182000 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 29 | 20240620 | 181900 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 30 | 20240620 | 181800 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 31 | 20240620 | 181700 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 32 | 20240620 | 181600 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 11138 |
| 33 | 20240620 | 181500 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 34 | 20240620 | 181400 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 35 | 20240620 | 181300 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 36 | 20240620 | 181200 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 37 | 20240620 | 181100 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 38 | 20240620 | 181000 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 39 | 20240620 | 180900 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 40 | 20240620 | 180800 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 41 | 20240620 | 180700 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 42 | 20240620 | 180600 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 43 | 20240620 | 180500 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 44 | 20240620 | 180400 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 45 | 20240620 | 180300 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 46 | 20240620 | 180200 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 47 | 20240620 | 180100 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 48 | 20240620 | 180000 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 49 | 20240620 | 175900 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 50 | 20240620 | 175800 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 51 | 20240620 | 175700 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 52 | 20240620 | 175600 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 53 | 20240620 | 175500 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 54 | 20240620 | 175400 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 55 | 20240620 | 175300 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 56 | 20240620 | 175200 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 57 | 20240620 | 175100 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 58 | 20240620 | 175000 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 59 | 20240620 | 174900 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 60 | 20240620 | 174800 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 61 | 20240620 | 174700 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 62 | 20240620 | 174600 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 11138 |
| 63 | 20240620 | 174500 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 64 | 20240620 | 174400 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 65 | 20240620 | 174300 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 66 | 20240620 | 174200 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 67 | 20240620 | 174100 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 68 | 20240620 | 174000 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 69 | 20240620 | 173900 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 70 | 20240620 | 173800 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 71 | 20240620 | 173700 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 72 | 20240620 | 173600 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 73 | 20240620 | 173500 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 74 | 20240620 | 173400 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 75 | 20240620 | 173300 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 76 | 20240620 | 173200 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 77 | 20240620 | 173100 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 78 | 20240620 | 173000 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 79 | 20240620 | 172900 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 80 | 20240620 | 172800 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 81 | 20240620 | 172700 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 82 | 20240620 | 172600 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 83 | 20240620 | 172500 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 84 | 20240620 | 172400 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 85 | 20240620 | 172300 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 86 | 20240620 | 172200 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 87 | 20240620 | 172100 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 88 | 20240620 | 172000 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 89 | 20240620 | 171900 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 90 | 20240620 | 171800 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 91 | 20240620 | 171700 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 92 | 20240620 | 171600 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 11138 |
| 93 | 20240620 | 171500 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 94 | 20240620 | 171400 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 95 | 20240620 | 171300 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 96 | 20240620 | 171200 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 97 | 20240620 | 171100 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 98 | 20240620 | 171000 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 99 | 20240620 | 170900 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 100 | 20240620 | 170800 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 101 | 20240620 | 170700 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 102 | 20240620 | 170600 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 103 | 20240620 | 170500 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 104 | 20240620 | 170400 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 105 | 20240620 | 170300 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 106 | 20240620 | 170200 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 107 | 20240620 | 170100 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 108 | 20240620 | 170000 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 109 | 20240620 | 165900 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 110 | 20240620 | 165800 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 111 | 20240620 | 165700 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 112 | 20240620 | 165600 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 113 | 20240620 | 165500 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 114 | 20240620 | 165400 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 115 | 20240620 | 165300 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 116 | 20240620 | 165200 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 117 | 20240620 | 165100 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 118 | 20240620 | 165000 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 119 | 20240620 | 164900 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 120 | 20240620 | 164800 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 121 | 20240620 | 164700 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 122 | 20240620 | 164600 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 11138 |
| 123 | 20240620 | 164500 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 124 | 20240620 | 164400 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 125 | 20240620 | 164300 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 126 | 20240620 | 164200 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 127 | 20240620 | 164100 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 128 | 20240620 | 164000 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 129 | 20240620 | 163900 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 130 | 20240620 | 163800 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 131 | 20240620 | 163700 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 132 | 20240620 | 163600 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 133 | 20240620 | 163500 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 134 | 20240620 | 163400 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 135 | 20240620 | 163300 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 136 | 20240620 | 163200 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 137 | 20240620 | 163100 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 138 | 20240620 | 163000 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 139 | 20240620 | 162900 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 140 | 20240620 | 162800 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 141 | 20240620 | 162700 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 142 | 20240620 | 162600 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 143 | 20240620 | 162500 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 144 | 20240620 | 162400 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 145 | 20240620 | 162300 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 146 | 20240620 | 162200 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 147 | 20240620 | 162100 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 148 | 20240620 | 162000 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 149 | 20240620 | 161900 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 150 | 20240620 | 161800 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 151 | 20240620 | 161700 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 152 | 20240620 | 161600 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 11138 |
| 153 | 20240620 | 161500 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 154 | 20240620 | 161400 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 155 | 20240620 | 161300 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 156 | 20240620 | 161200 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 157 | 20240620 | 161100 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 158 | 20240620 | 161000 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 159 | 20240620 | 160900 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 160 | 20240620 | 160800 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 161 | 20240620 | 160700 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 162 | 20240620 | 160600 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 163 | 20240620 | 160500 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 164 | 20240620 | 160400 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 165 | 20240620 | 160300 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 166 | 20240620 | 160200 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 167 | 20240620 | 160100 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 168 | 20240620 | 160000 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 169 | 20240620 | 155900 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 170 | 20240620 | 155800 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 171 | 20240620 | 155700 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 172 | 20240620 | 155600 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 173 | 20240620 | 155500 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 174 | 20240620 | 155400 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 175 | 20240620 | 155300 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 176 | 20240620 | 155200 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 177 | 20240620 | 155100 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 178 | 20240620 | 155000 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 179 | 20240620 | 154900 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 180 | 20240620 | 154800 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 181 | 20240620 | 154700 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 182 | 20240620 | 154600 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 11138 |
| 183 | 20240620 | 154500 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 184 | 20240620 | 154400 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 185 | 20240620 | 154300 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 186 | 20240620 | 154200 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 187 | 20240620 | 154100 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 188 | 20240620 | 154000 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 189 | 20240620 | 153900 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 190 | 20240620 | 153800 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 191 | 20240620 | 153700 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 192 | 20240620 | 153600 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 193 | 20240620 | 153500 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 194 | 20240620 | 153400 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 195 | 20240620 | 153300 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 196 | 20240620 | 153200 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 197 | 20240620 | 153100 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 198 | 20240620 | 153000 | 17118961000 | 43200 | 43200 | 43200 | 43200 | 11138 |
| 199 | 20240620 | 152900 | 16637799400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 200 | 20240620 | 152800 | 16637799400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 201 | 20240620 | 152700 | 16637799400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 202 | 20240620 | 152600 | 16637799400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 203 | 20240620 | 152500 | 16637799400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 204 | 20240620 | 152400 | 16637799400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 205 | 20240620 | 152300 | 16637799400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 206 | 20240620 | 152200 | 16637799400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 207 | 20240620 | 152100 | 16637799400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 208 | 20240620 | 152000 | 16637799400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 209 | 20240620 | 151900 | 16637799400 | 43200 | 43250 | 43250 | 43200 | 717 |
| 210 | 20240620 | 151800 | 16606794650 | 43250 | 43150 | 43250 | 43100 | 1437 |
| 211 | 20240620 | 151700 | 16544761150 | 43150 | 43100 | 43250 | 43100 | 787 |
| 212 | 20240620 | 151600 | 16510802450 | 43100 | 43100 | 43250 | 43100 | 1070 |
| 213 | 20240620 | 151500 | 16464637800 | 43100 | 43100 | 43200 | 43100 | 1836 |
| 214 | 20240620 | 151400 | 16385417250 | 43100 | 43150 | 43250 | 43100 | 750 |
| 215 | 20240620 | 151300 | 16353030400 | 43150 | 43250 | 43250 | 43150 | 1056 |
| 216 | 20240620 | 151200 | 16307401450 | 43200 | 43250 | 43300 | 43200 | 1519 |
| 217 | 20240620 | 151100 | 16241737050 | 43250 | 43150 | 43250 | 43150 | 814 |
| 218 | 20240620 | 151000 | 16206574500 | 43200 | 43150 | 43250 | 43150 | 842 |
| 219 | 20240620 | 150900 | 16170206600 | 43150 | 43150 | 43250 | 43150 | 925 |
| 220 | 20240620 | 150800 | 16130244700 | 43150 | 43100 | 43200 | 43100 | 1127 |
| 221 | 20240620 | 150700 | 16081621700 | 43100 | 43100 | 43200 | 43100 | 1200 |
| 222 | 20240620 | 150600 | 16029854300 | 43150 | 43150 | 43250 | 43100 | 1140 |
| 223 | 20240620 | 150500 | 15980637150 | 43200 | 43150 | 43200 | 43100 | 1087 |
| 224 | 20240620 | 150400 | 15933745950 | 43100 | 43200 | 43200 | 43100 | 1000 |
| 225 | 20240620 | 150300 | 15890585500 | 43200 | 43200 | 43300 | 43200 | 1362 |
| 226 | 20240620 | 150200 | 15831714000 | 43250 | 43300 | 43300 | 43200 | 598 |
| 227 | 20240620 | 150100 | 15805854850 | 43300 | 43350 | 43350 | 43250 | 1064 |
| 228 | 20240620 | 150000 | 15759802600 | 43300 | 43350 | 43350 | 43250 | 971 |
| 229 | 20240620 | 145900 | 15717733750 | 43350 | 43350 | 43350 | 43300 | 1136 |
| 230 | 20240620 | 145800 | 15668502400 | 43350 | 43350 | 43350 | 43250 | 1392 |
| 231 | 20240620 | 145700 | 15608210900 | 43350 | 43300 | 43350 | 43250 | 1753 |
| 232 | 20240620 | 145600 | 15532281000 | 43300 | 43300 | 43300 | 43250 | 586 |
| 233 | 20240620 | 145500 | 15506914450 | 43300 | 43250 | 43300 | 43250 | 919 |
| 234 | 20240620 | 145400 | 15467144500 | 43300 | 43350 | 43350 | 43250 | 677 |
| 235 | 20240620 | 145300 | 15437817400 | 43300 | 43350 | 43350 | 43300 | 1076 |
| 236 | 20240620 | 145200 | 15391198150 | 43350 | 43250 | 43350 | 43250 | 318 |
| 237 | 20240620 | 145100 | 15377425950 | 43250 | 43300 | 43350 | 43200 | 1008 |
| 238 | 20240620 | 145000 | 15333805050 | 43250 | 43250 | 43300 | 43200 | 613 |
| 239 | 20240620 | 144900 | 15307276650 | 43200 | 43200 | 43250 | 43150 | 1646 |
| 240 | 20240620 | 144800 | 15236151500 | 43250 | 43200 | 43300 | 43200 | 669 |
| 241 | 20240620 | 144700 | 15207222400 | 43250 | 43200 | 43250 | 43200 | 721 |
| 242 | 20240620 | 144600 | 15176044700 | 43200 | 43250 | 43250 | 43200 | 794 |
| 243 | 20240620 | 144500 | 15141723000 | 43200 | 43300 | 43300 | 43200 | 741 |
| 244 | 20240620 | 144400 | 15109665100 | 43250 | 43250 | 43300 | 43200 | 575 |
| 245 | 20240620 | 144300 | 15084804100 | 43250 | 43200 | 43250 | 43100 | 1571 |
| 246 | 20240620 | 144200 | 15016969550 | 43250 | 43250 | 43250 | 43200 | 633 |
| 247 | 20240620 | 144100 | 14989609050 | 43250 | 43250 | 43300 | 43150 | 1199 |
| 248 | 20240620 | 144000 | 14937791200 | 43200 | 43250 | 43250 | 43200 | 607 |
| 249 | 20240620 | 143900 | 14911545300 | 43200 | 43250 | 43250 | 43200 | 679 |
| 250 | 20240620 | 143800 | 14882204250 | 43250 | 43250 | 43250 | 43200 | 917 |
| 251 | 20240620 | 143700 | 14842571450 | 43200 | 43200 | 43250 | 43200 | 1438 |
| 252 | 20240620 | 143600 | 14780387600 | 43250 | 43200 | 43250 | 43150 | 1170 |
| 253 | 20240620 | 143500 | 14729854800 | 43200 | 43200 | 43200 | 43100 | 1487 |
| 254 | 20240620 | 143400 | 14665699150 | 43200 | 43200 | 43200 | 43150 | 645 |
| 255 | 20240620 | 143300 | 14637851700 | 43200 | 43200 | 43200 | 43150 | 702 |
| 256 | 20240620 | 143200 | 14607537500 | 43200 | 43200 | 43200 | 43150 | 655 |
| 257 | 20240620 | 143100 | 14579254700 | 43200 | 43200 | 43200 | 43150 | 541 |
| 258 | 20240620 | 143000 | 14555898100 | 43200 | 43150 | 43200 | 43100 | 1059 |
| 259 | 20240620 | 142900 | 14510194250 | 43150 | 43200 | 43200 | 43150 | 840 |
| 260 | 20240620 | 142800 | 14473934900 | 43200 | 43150 | 43200 | 43150 | 573 |
| 261 | 20240620 | 142700 | 14449194050 | 43200 | 43250 | 43300 | 43200 | 1572 |
| 262 | 20240620 | 142600 | 14381220750 | 43300 | 43250 | 43300 | 43200 | 437 |
| 263 | 20240620 | 142500 | 14362318000 | 43250 | 43200 | 43250 | 43200 | 616 |
| 264 | 20240620 | 142400 | 14335693450 | 43200 | 43200 | 43250 | 43150 | 1056 |
| 265 | 20240620 | 142300 | 14290076200 | 43150 | 43200 | 43250 | 43150 | 1426 |
| 266 | 20240620 | 142200 | 14228450950 | 43200 | 43200 | 43200 | 43150 | 926 |
| 267 | 20240620 | 142100 | 14188473200 | 43150 | 43150 | 43200 | 43150 | 366 |
| 268 | 20240620 | 142000 | 14172667650 | 43200 | 43200 | 43250 | 43150 | 1171 |
| 269 | 20240620 | 141900 | 14122086150 | 43200 | 43200 | 43250 | 43150 | 815 |
| 270 | 20240620 | 141800 | 14086884700 | 43200 | 43150 | 43200 | 43150 | 404 |
| 271 | 20240620 | 141700 | 14069435500 | 43200 | 43200 | 43250 | 43150 | 1521 |
| 272 | 20240620 | 141600 | 14003738050 | 43200 | 43200 | 43250 | 43150 | 482 |
| 273 | 20240620 | 141500 | 13982923500 | 43150 | 43200 | 43200 | 43150 | 778 |
| 274 | 20240620 | 141400 | 13949331600 | 43150 | 43200 | 43200 | 43150 | 1048 |
| 275 | 20240620 | 141300 | 13904089600 | 43200 | 43150 | 43200 | 43150 | 974 |
| 276 | 20240620 | 141200 | 13862025400 | 43150 | 43200 | 43250 | 43150 | 630 |
| 277 | 20240620 | 141100 | 13834813500 | 43250 | 43250 | 43250 | 43200 | 806 |
| 278 | 20240620 | 141000 | 13799968850 | 43300 | 43300 | 43300 | 43250 | 663 |
| 279 | 20240620 | 140900 | 13771274050 | 43300 | 43200 | 43300 | 43150 | 1780 |
| 280 | 20240620 | 140800 | 13694368950 | 43200 | 43250 | 43300 | 43200 | 1233 |
| 281 | 20240620 | 140700 | 13641050850 | 43250 | 43300 | 43300 | 43200 | 1455 |
| 282 | 20240620 | 140600 | 13578115250 | 43250 | 43300 | 43300 | 43250 | 749 |
| 283 | 20240620 | 140500 | 13545693350 | 43350 | 43400 | 43400 | 43300 | 1135 |
| 284 | 20240620 | 140400 | 13496478000 | 43400 | 43400 | 43450 | 43400 | 832 |
| 285 | 20240620 | 140300 | 13460357400 | 43400 | 43400 | 43450 | 43350 | 683 |
| 286 | 20240620 | 140200 | 13430721000 | 43400 | 43350 | 43400 | 43300 | 305 |
| 287 | 20240620 | 140100 | 13417493300 | 43300 | 43400 | 43450 | 43300 | 896 |
| 288 | 20240620 | 140000 | 13378644700 | 43400 | 43350 | 43450 | 43350 | 464 |
| 289 | 20240620 | 135900 | 13358504300 | 43350 | 43300 | 43400 | 43300 | 761 |
| 290 | 20240620 | 135800 | 13325521500 | 43300 | 43300 | 43350 | 43250 | 501 |
| 291 | 20240620 | 135700 | 13303832900 | 43300 | 43250 | 43300 | 43250 | 1516 |
| 292 | 20240620 | 135600 | 13238211600 | 43300 | 43300 | 43400 | 43300 | 775 |
| 293 | 20240620 | 135500 | 13204632700 | 43350 | 43300 | 43400 | 43300 | 1001 |
| 294 | 20240620 | 135400 | 13161238900 | 43300 | 43350 | 43400 | 43300 | 732 |
| 295 | 20240620 | 135300 | 13129500450 | 43400 | 43350 | 43400 | 43300 | 1215 |
| 296 | 20240620 | 135200 | 13076842300 | 43400 | 43350 | 43400 | 43300 | 457 |
| 297 | 20240620 | 135100 | 13057027200 | 43350 | 43350 | 43400 | 43350 | 487 |
| 298 | 20240620 | 135000 | 13035901300 | 43400 | 43400 | 43400 | 43300 | 724 |
| 299 | 20240620 | 134900 | 13004502600 | 43400 | 43350 | 43400 | 43300 | 634 |
| 300 | 20240620 | 134800 | 12977022800 | 43300 | 43350 | 43350 | 43300 | 640 |
| 301 | 20240620 | 134700 | 12949295750 | 43350 | 43450 | 43450 | 43250 | 2071 |
| 302 | 20240620 | 134600 | 12859531400 | 43400 | 43350 | 43400 | 43350 | 821 |
| 303 | 20240620 | 134500 | 12823920050 | 43400 | 43450 | 43450 | 43350 | 871 |
| 304 | 20240620 | 134400 | 12786109550 | 43400 | 43250 | 43450 | 43250 | 3569 |
| 305 | 20240620 | 134300 | 12631378600 | 43250 | 43200 | 43250 | 43150 | 1857 |
| 306 | 20240620 | 134200 | 12551116750 | 43200 | 43100 | 43200 | 43100 | 569 |
| 307 | 20240620 | 134100 | 12526565400 | 43100 | 43050 | 43150 | 43050 | 1530 |
| 308 | 20240620 | 134000 | 12460582700 | 43100 | 43000 | 43100 | 42950 | 354 |
| 309 | 20240620 | 133900 | 12445362050 | 43000 | 43000 | 43050 | 42950 | 623 |
| 310 | 20240620 | 133800 | 12418575950 | 43000 | 42950 | 43000 | 42900 | 531 |
| 311 | 20240620 | 133700 | 12395774850 | 42950 | 43000 | 43000 | 42900 | 867 |
| 312 | 20240620 | 133600 | 12358542850 | 42950 | 43000 | 43000 | 42950 | 385 |
| 313 | 20240620 | 133500 | 12341999650 | 42950 | 43000 | 43050 | 42950 | 732 |
| 314 | 20240620 | 133400 | 12310526000 | 42950 | 43050 | 43050 | 42950 | 1159 |
| 315 | 20240620 | 133300 | 12260687400 | 43000 | 43050 | 43100 | 43000 | 790 |
| 316 | 20240620 | 133200 | 12226685600 | 43050 | 43100 | 43150 | 43050 | 669 |
| 317 | 20240620 | 133100 | 12197856950 | 43050 | 43100 | 43150 | 43050 | 1423 |
| 318 | 20240620 | 133000 | 12136540500 | 43050 | 43050 | 43100 | 43050 | 3598 |
| 319 | 20240620 | 132900 | 11981541500 | 43050 | 43100 | 43100 | 43000 | 641 |
| 320 | 20240620 | 132800 | 11953957450 | 43050 | 43050 | 43150 | 43000 | 1868 |
| 321 | 20240620 | 132700 | 11873509550 | 43050 | 43100 | 43100 | 43000 | 1342 |
| 322 | 20240620 | 132600 | 11815719750 | 43050 | 43050 | 43100 | 43000 | 2254 |
| 323 | 20240620 | 132500 | 11718684450 | 43000 | 43050 | 43050 | 43000 | 1158 |
| 324 | 20240620 | 132400 | 11668874650 | 43050 | 43100 | 43100 | 43050 | 1628 |
| 325 | 20240620 | 132300 | 11598762050 | 43150 | 43100 | 43150 | 43050 | 929 |
| 326 | 20240620 | 132200 | 11558733100 | 43100 | 43100 | 43200 | 43100 | 908 |
| 327 | 20240620 | 132100 | 11519589000 | 43100 | 43150 | 43200 | 43100 | 932 |
| 328 | 20240620 | 132000 | 11479409450 | 43100 | 43200 | 43200 | 43100 | 239 |
| 329 | 20240620 | 131900 | 11469104750 | 43200 | 43150 | 43200 | 43100 | 942 |
| 330 | 20240620 | 131800 | 11428463550 | 43150 | 43100 | 43150 | 43050 | 1729 |
| 331 | 20240620 | 131700 | 11353910800 | 43150 | 43150 | 43200 | 43100 | 514 |
| 332 | 20240620 | 131600 | 11331732000 | 43150 | 43200 | 43200 | 43100 | 482 |
| 333 | 20240620 | 131500 | 11310942050 | 43150 | 43200 | 43200 | 43150 | 543 |
| 334 | 20240620 | 131400 | 11287488450 | 43150 | 43250 | 43250 | 43150 | 371 |
| 335 | 20240620 | 131300 | 11271474000 | 43200 | 43200 | 43250 | 43200 | 559 |
| 336 | 20240620 | 131200 | 11247321300 | 43200 | 43200 | 43250 | 43200 | 334 |
| 337 | 20240620 | 131100 | 11232890250 | 43200 | 43250 | 43250 | 43200 | 571 |
| 338 | 20240620 | 131000 | 11208214800 | 43200 | 43200 | 43250 | 43150 | 278 |
| 339 | 20240620 | 130900 | 11196209400 | 43200 | 43200 | 43250 | 43150 | 847 |
| 340 | 20240620 | 130800 | 11159618300 | 43200 | 43150 | 43200 | 43100 | 338 |
| 341 | 20240620 | 130700 | 11145038000 | 43100 | 43100 | 43150 | 43050 | 611 |
| 342 | 20240620 | 130600 | 11118699050 | 43050 | 43150 | 43200 | 43050 | 494 |
| 343 | 20240620 | 130500 | 11097411750 | 43150 | 43200 | 43200 | 43050 | 336 |
| 344 | 20240620 | 130400 | 11082920100 | 43150 | 43150 | 43200 | 43100 | 445 |
| 345 | 20240620 | 130300 | 11063724650 | 43150 | 43200 | 43200 | 43100 | 360 |
| 346 | 20240620 | 130200 | 11048188800 | 43150 | 43150 | 43200 | 43150 | 485 |
| 347 | 20240620 | 130100 | 11027260650 | 43150 | 43150 | 43200 | 43100 | 288 |
| 348 | 20240620 | 130000 | 11014826600 | 43150 | 43150 | 43200 | 43050 | 656 |
| 349 | 20240620 | 125900 | 10986545050 | 43150 | 43150 | 43150 | 43050 | 972 |
| 350 | 20240620 | 125800 | 10944633750 | 43200 | 43200 | 43200 | 43150 | 289 |
| 351 | 20240620 | 125700 | 10932155550 | 43200 | 43250 | 43250 | 43200 | 445 |
| 352 | 20240620 | 125600 | 10912930200 | 43200 | 43250 | 43250 | 43200 | 379 |
| 353 | 20240620 | 125500 | 10896554650 | 43200 | 43200 | 43250 | 43200 | 530 |
| 354 | 20240620 | 125400 | 10873650600 | 43150 | 43150 | 43200 | 43150 | 410 |
| 355 | 20240620 | 125300 | 10855951400 | 43150 | 43200 | 43250 | 43150 | 328 |
| 356 | 20240620 | 125200 | 10841780850 | 43250 | 43200 | 43250 | 43200 | 406 |
| 357 | 20240620 | 125100 | 10824240200 | 43200 | 43150 | 43200 | 43100 | 802 |
| 358 | 20240620 | 125000 | 10789622350 | 43100 | 43150 | 43200 | 43100 | 456 |
| 359 | 20240620 | 124900 | 10769945650 | 43150 | 43100 | 43200 | 43050 | 1675 |
| 360 | 20240620 | 124800 | 10697693200 | 43100 | 43050 | 43100 | 43050 | 370 |
| 361 | 20240620 | 124700 | 10681764050 | 43050 | 43000 | 43100 | 43000 | 365 |
| 362 | 20240620 | 124600 | 10666060800 | 43050 | 43050 | 43100 | 43000 | 822 |
| 363 | 20240620 | 124500 | 10630681600 | 43050 | 43050 | 43100 | 43000 | 771 |
| 364 | 20240620 | 124400 | 10597495400 | 43050 | 43000 | 43100 | 43000 | 378 |
| 365 | 20240620 | 124300 | 10581239350 | 43050 | 43050 | 43050 | 43000 | 414 |
| 366 | 20240620 | 124200 | 10563429100 | 43000 | 43000 | 43100 | 43000 | 498 |
| 367 | 20240620 | 124100 | 10542003500 | 43050 | 43050 | 43100 | 43050 | 451 |
| 368 | 20240620 | 124000 | 10522581050 | 43050 | 43050 | 43100 | 43000 | 1482 |
| 369 | 20240620 | 123900 | 10458784700 | 43050 | 43000 | 43050 | 42950 | 341 |
| 370 | 20240620 | 123800 | 10444121300 | 43000 | 42950 | 43000 | 42950 | 369 |
| 371 | 20240620 | 123700 | 10428264400 | 42950 | 43000 | 43050 | 42950 | 591 |
| 372 | 20240620 | 123600 | 10402858900 | 42950 | 42900 | 43000 | 42900 | 572 |
| 373 | 20240620 | 123500 | 10378299450 | 42900 | 42900 | 42950 | 42900 | 381 |
| 374 | 20240620 | 123400 | 10361946250 | 42950 | 42950 | 43000 | 42950 | 388 |
| 375 | 20240620 | 123300 | 10345281200 | 43000 | 42900 | 43050 | 42900 | 2113 |
| 376 | 20240620 | 123200 | 10254507500 | 42900 | 42950 | 43000 | 42900 | 213 |
| 377 | 20240620 | 123100 | 10245364650 | 42950 | 42900 | 43000 | 42900 | 633 |
| 378 | 20240620 | 123000 | 10218188100 | 42950 | 42950 | 42950 | 42850 | 453 |
| 379 | 20240620 | 122900 | 10198759450 | 42900 | 42850 | 43000 | 42850 | 340 |
| 380 | 20240620 | 122800 | 10184177700 | 42850 | 42900 | 42950 | 42850 | 553 |
| 381 | 20240620 | 122700 | 10160464600 | 43000 | 42900 | 43000 | 42850 | 461 |
| 382 | 20240620 | 122600 | 10140692150 | 42900 | 42850 | 43000 | 42850 | 627 |
| 383 | 20240620 | 122500 | 10113811000 | 42850 | 42950 | 43000 | 42850 | 1076 |
| 384 | 20240620 | 122400 | 10067652850 | 43000 | 42900 | 43000 | 42850 | 593 |
| 385 | 20240620 | 122300 | 10042206050 | 42950 | 42950 | 43000 | 42900 | 307 |
| 386 | 20240620 | 122200 | 10029032250 | 42950 | 43000 | 43000 | 42950 | 335 |
| 387 | 20240620 | 122100 | 10014637200 | 43000 | 43050 | 43050 | 42950 | 644 |
| 388 | 20240620 | 122000 | 9986966650 | 43050 | 43000 | 43050 | 42950 | 829 |
| 389 | 20240620 | 121900 | 9951324500 | 43000 | 43000 | 43000 | 42950 | 1039 |
| 390 | 20240620 | 121800 | 9906668200 | 43000 | 42950 | 43000 | 42900 | 596 |
| 391 | 20240620 | 121700 | 9881081400 | 42850 | 42950 | 43000 | 42850 | 1301 |
| 392 | 20240620 | 121600 | 9825231500 | 42900 | 42950 | 42950 | 42900 | 504 |
| 393 | 20240620 | 121500 | 9803602950 | 42950 | 42900 | 43000 | 42900 | 864 |
| 394 | 20240620 | 121400 | 9766504000 | 42950 | 43000 | 43000 | 42900 | 1158 |
| 395 | 20240620 | 121300 | 9716815400 | 43000 | 42950 | 43000 | 42950 | 403 |
| 396 | 20240620 | 121200 | 9699505700 | 43000 | 43050 | 43100 | 42950 | 1214 |
| 397 | 20240620 | 121100 | 9647277850 | 43050 | 43050 | 43100 | 43050 | 849 |
| 398 | 20240620 | 121000 | 9610712000 | 43100 | 43050 | 43150 | 43050 | 436 |
| 399 | 20240620 | 120900 | 9591921000 | 43100 | 43150 | 43150 | 43100 | 294 |
| 400 | 20240620 | 120800 | 9579248800 | 43150 | 43100 | 43150 | 43050 | 459 |
| 401 | 20240620 | 120700 | 9559461600 | 43050 | 43050 | 43100 | 43050 | 497 |
| 402 | 20240620 | 120600 | 9538062000 | 43100 | 43100 | 43100 | 43000 | 609 |
| 403 | 20240620 | 120500 | 9511833650 | 43050 | 43050 | 43100 | 43050 | 361 |
| 404 | 20240620 | 120400 | 9496291950 | 43050 | 43100 | 43150 | 43050 | 299 |
| 405 | 20240620 | 120300 | 9483415800 | 43100 | 43000 | 43150 | 42950 | 1507 |
| 406 | 20240620 | 120200 | 9418518500 | 43000 | 42950 | 43000 | 42950 | 566 |
| 407 | 20240620 | 120100 | 9394190700 | 43000 | 43000 | 43000 | 42900 | 597 |
| 408 | 20240620 | 120000 | 9368534550 | 42950 | 42900 | 42950 | 42850 | 1505 |
| 409 | 20240620 | 115900 | 9303932700 | 42900 | 42950 | 43050 | 42900 | 1800 |
| 410 | 20240620 | 115800 | 9226682700 | 42950 | 42900 | 43000 | 42850 | 876 |
| 411 | 20240620 | 115700 | 9189106800 | 42900 | 42950 | 42950 | 42850 | 512 |
| 412 | 20240620 | 115600 | 9167148350 | 42950 | 42900 | 43000 | 42900 | 717 |
| 413 | 20240620 | 115500 | 9136352350 | 42850 | 42900 | 42950 | 42850 | 2452 |
| 414 | 20240620 | 115400 | 9031215250 | 42900 | 43000 | 43050 | 42900 | 1643 |
| 415 | 20240620 | 115300 | 8960656550 | 43000 | 43050 | 43050 | 43000 | 348 |
| 416 | 20240620 | 115200 | 8945691900 | 43000 | 43000 | 43100 | 43000 | 919 |
| 417 | 20240620 | 115100 | 8906140650 | 43050 | 43000 | 43050 | 42950 | 1739 |
| 418 | 20240620 | 115000 | 8831349600 | 43000 | 43000 | 43100 | 43000 | 655 |
| 419 | 20240620 | 114900 | 8803176100 | 42950 | 42900 | 43000 | 42900 | 1689 |
| 420 | 20240620 | 114800 | 8730659700 | 42900 | 43000 | 43000 | 42900 | 1565 |
| 421 | 20240620 | 114700 | 8663434250 | 43000 | 43000 | 43000 | 42950 | 985 |
| 422 | 20240620 | 114600 | 8621115200 | 42950 | 42950 | 43000 | 42950 | 818 |
| 423 | 20240620 | 114500 | 8585959300 | 43000 | 43000 | 43000 | 42950 | 1325 |
| 424 | 20240620 | 114400 | 8529008850 | 42950 | 43000 | 43050 | 42900 | 820 |
| 425 | 20240620 | 114300 | 8493795550 | 43000 | 43050 | 43050 | 42950 | 718 |
| 426 | 20240620 | 114200 | 8462924550 | 43050 | 43050 | 43100 | 42950 | 1113 |
| 427 | 20240620 | 114100 | 8415066950 | 43100 | 43050 | 43100 | 43000 | 646 |
| 428 | 20240620 | 114000 | 8387263050 | 43000 | 43100 | 43150 | 43000 | 684 |
| 429 | 20240620 | 113900 | 8357821850 | 43150 | 42950 | 43150 | 42950 | 504 |
| 430 | 20240620 | 113800 | 8336134050 | 42900 | 42950 | 43050 | 42900 | 1799 |
| 431 | 20240620 | 113700 | 8258874600 | 42950 | 43100 | 43100 | 42950 | 3133 |
| 432 | 20240620 | 113600 | 8124134750 | 43050 | 43100 | 43250 | 43050 | 644 |
| 433 | 20240620 | 113500 | 8096364100 | 43050 | 43300 | 43300 | 43050 | 8057 |
| 434 | 20240620 | 113400 | 7748324450 | 43250 | 43350 | 43350 | 43250 | 1593 |
| 435 | 20240620 | 113300 | 7679341500 | 43300 | 43400 | 43400 | 43300 | 899 |
| 436 | 20240620 | 113200 | 7640381200 | 43450 | 43350 | 43500 | 43350 | 289 |
| 437 | 20240620 | 113100 | 7627840200 | 43350 | 43350 | 43400 | 43350 | 622 |
| 438 | 20240620 | 113000 | 7600866850 | 43350 | 43400 | 43450 | 43350 | 799 |
| 439 | 20240620 | 112900 | 7566216550 | 43450 | 43550 | 43550 | 43400 | 566 |
| 440 | 20240620 | 112800 | 7541626100 | 43500 | 43400 | 43550 | 43350 | 534 |
| 441 | 20240620 | 112700 | 7518434650 | 43350 | 43300 | 43400 | 43300 | 683 |
| 442 | 20240620 | 112600 | 7488830150 | 43300 | 43300 | 43400 | 43250 | 1092 |
| 443 | 20240620 | 112500 | 7441544850 | 43300 | 43250 | 43350 | 43250 | 1032 |
| 444 | 20240620 | 112400 | 7396858600 | 43300 | 43450 | 43450 | 43250 | 4480 |
| 445 | 20240620 | 112300 | 7202714400 | 43450 | 43600 | 43650 | 43450 | 5868 |
| 446 | 20240620 | 112200 | 6947286300 | 43650 | 43650 | 43700 | 43600 | 749 |
| 447 | 20240620 | 112100 | 6914605250 | 43700 | 43700 | 43700 | 43650 | 73 |
| 448 | 20240620 | 112000 | 6911417850 | 43650 | 43700 | 43700 | 43650 | 318 |
| 449 | 20240620 | 111900 | 6897536750 | 43700 | 43650 | 43700 | 43650 | 360 |
| 450 | 20240620 | 111800 | 6881822450 | 43650 | 43700 | 43700 | 43650 | 327 |
| 451 | 20240620 | 111700 | 6867548100 | 43700 | 43700 | 43750 | 43650 | 251 |
| 452 | 20240620 | 111600 | 6856579500 | 43750 | 43650 | 43750 | 43650 | 256 |
| 453 | 20240620 | 111500 | 6845398900 | 43650 | 43700 | 43700 | 43650 | 364 |
| 454 | 20240620 | 111400 | 6829505800 | 43700 | 43700 | 43800 | 43650 | 213 |
| 455 | 20240620 | 111300 | 6820194400 | 43700 | 43750 | 43800 | 43650 | 760 |
| 456 | 20240620 | 111200 | 6786950200 | 43800 | 43650 | 43800 | 43600 | 997 |
| 457 | 20240620 | 111100 | 6743428950 | 43650 | 43650 | 43750 | 43600 | 1592 |
| 458 | 20240620 | 111000 | 6673952800 | 43700 | 43700 | 43700 | 43650 | 225 |
| 459 | 20240620 | 110900 | 6664126350 | 43650 | 43700 | 43750 | 43650 | 453 |
| 460 | 20240620 | 110800 | 6644336950 | 43700 | 43750 | 43750 | 43650 | 837 |
| 461 | 20240620 | 110700 | 6607760350 | 43750 | 43800 | 43800 | 43700 | 788 |
| 462 | 20240620 | 110600 | 6573284150 | 43800 | 43850 | 43900 | 43750 | 995 |
| 463 | 20240620 | 110500 | 6529701000 | 43950 | 44000 | 44000 | 43850 | 549 |
| 464 | 20240620 | 110400 | 6505612650 | 43850 | 44050 | 44050 | 43850 | 851 |
| 465 | 20240620 | 110300 | 6468207800 | 44050 | 44150 | 44150 | 44000 | 570 |
| 466 | 20240620 | 110200 | 6443083300 | 44150 | 44100 | 44200 | 44100 | 422 |
| 467 | 20240620 | 110100 | 6424459300 | 44200 | 44150 | 44200 | 44150 | 264 |
| 468 | 20240620 | 110000 | 6412795650 | 44150 | 44150 | 44200 | 44150 | 794 |
| 469 | 20240620 | 105900 | 6377734050 | 44150 | 44200 | 44200 | 44150 | 602 |
| 470 | 20240620 | 105800 | 6351128150 | 44200 | 44200 | 44250 | 44150 | 2041 |
| 471 | 20240620 | 105700 | 6260869700 | 44200 | 44150 | 44200 | 44150 | 624 |
| 472 | 20240620 | 105600 | 6233299750 | 44200 | 44200 | 44200 | 44150 | 508 |
| 473 | 20240620 | 105500 | 6210854500 | 44200 | 44150 | 44200 | 44150 | 210 |
| 474 | 20240620 | 105400 | 6201573000 | 44200 | 44200 | 44200 | 44150 | 208 |
| 475 | 20240620 | 105300 | 6192379450 | 44200 | 44150 | 44200 | 44100 | 1451 |
| 476 | 20240620 | 105200 | 6128318100 | 44150 | 44100 | 44150 | 44100 | 238 |
| 477 | 20240620 | 105100 | 6117815150 | 44100 | 44100 | 44150 | 44050 | 275 |
| 478 | 20240620 | 105000 | 6105687500 | 44100 | 44100 | 44100 | 44050 | 390 |
| 479 | 20240620 | 104900 | 6088491700 | 44100 | 44100 | 44100 | 44050 | 800 |
| 480 | 20240620 | 104800 | 6053211750 | 44100 | 44000 | 44100 | 44000 | 707 |
| 481 | 20240620 | 104700 | 6022065050 | 44050 | 44050 | 44050 | 44000 | 108 |
| 482 | 20240620 | 104600 | 6017309750 | 44000 | 44050 | 44100 | 44000 | 892 |
| 483 | 20240620 | 104500 | 5978042550 | 44100 | 44050 | 44100 | 44050 | 494 |
| 484 | 20240620 | 104400 | 5956278250 | 44100 | 44050 | 44100 | 44050 | 382 |
| 485 | 20240620 | 104300 | 5939447900 | 44100 | 44050 | 44100 | 44050 | 229 |
| 486 | 20240620 | 104200 | 5929351200 | 44100 | 44100 | 44100 | 44050 | 645 |
| 487 | 20240620 | 104100 | 5900930350 | 44100 | 44100 | 44100 | 44050 | 326 |
| 488 | 20240620 | 104000 | 5886563550 | 44100 | 44050 | 44100 | 44050 | 1655 |
| 489 | 20240620 | 103900 | 5813644850 | 44000 | 44000 | 44050 | 44000 | 703 |
| 490 | 20240620 | 103800 | 5782681850 | 44000 | 44050 | 44050 | 44000 | 145 |
| 491 | 20240620 | 103700 | 5776294700 | 44050 | 44000 | 44050 | 44000 | 1124 |
| 492 | 20240620 | 103600 | 5726833350 | 44000 | 43950 | 44000 | 43950 | 605 |
| 493 | 20240620 | 103500 | 5700240050 | 43900 | 43950 | 43950 | 43900 | 181 |
| 494 | 20240620 | 103400 | 5692290550 | 43950 | 43900 | 43950 | 43900 | 443 |
| 495 | 20240620 | 103300 | 5672839250 | 43900 | 43950 | 43950 | 43900 | 446 |
| 496 | 20240620 | 103200 | 5653242300 | 43950 | 43950 | 43950 | 43900 | 205 |
| 497 | 20240620 | 103100 | 5644233150 | 43950 | 43950 | 43950 | 43900 | 222 |
| 498 | 20240620 | 103000 | 5634477950 | 43950 | 43950 | 43950 | 43850 | 747 |
| 499 | 20240620 | 102900 | 5601679950 | 43950 | 43900 | 43950 | 43850 | 208 |
| 500 | 20240620 | 102800 | 5592550200 | 43850 | 43850 | 43900 | 43850 | 448 |
| 501 | 20240620 | 102700 | 5572902100 | 43900 | 43850 | 43900 | 43850 | 268 |
| 502 | 20240620 | 102600 | 5561137400 | 43900 | 43900 | 43950 | 43900 | 341 |
| 503 | 20240620 | 102500 | 5546160550 | 43950 | 43850 | 43950 | 43850 | 787 |
| 504 | 20240620 | 102400 | 5511643250 | 43850 | 43850 | 43850 | 43800 | 177 |
| 505 | 20240620 | 102300 | 5503887100 | 43800 | 43850 | 43850 | 43800 | 391 |
| 506 | 20240620 | 102200 | 5486744600 | 43900 | 43950 | 43950 | 43900 | 219 |
| 507 | 20240620 | 102100 | 5477127750 | 43850 | 43950 | 43950 | 43850 | 1169 |
| 508 | 20240620 | 102000 | 5425808850 | 43950 | 43850 | 43950 | 43850 | 845 |
| 509 | 20240620 | 101900 | 5388712500 | 43900 | 43800 | 43900 | 43800 | 244 |
| 510 | 20240620 | 101800 | 5378005350 | 43800 | 43850 | 43900 | 43800 | 2092 |
| 511 | 20240620 | 101700 | 5286318450 | 43850 | 43750 | 43850 | 43750 | 283 |
| 512 | 20240620 | 101600 | 5273921300 | 43800 | 43800 | 43850 | 43800 | 481 |
| 513 | 20240620 | 101500 | 5252850300 | 43850 | 43850 | 43850 | 43800 | 441 |
| 514 | 20240620 | 101400 | 5233527150 | 43850 | 43850 | 43900 | 43850 | 486 |
| 515 | 20240620 | 101300 | 5212215400 | 43900 | 43850 | 43900 | 43850 | 254 |
| 516 | 20240620 | 101200 | 5201068700 | 43900 | 43850 | 43900 | 43800 | 389 |
| 517 | 20240620 | 101100 | 5184025350 | 43850 | 43850 | 43900 | 43800 | 295 |
| 518 | 20240620 | 101000 | 5171083650 | 43950 | 43900 | 43950 | 43850 | 2203 |
| 519 | 20240620 | 100900 | 5074421750 | 43900 | 43900 | 43950 | 43900 | 355 |
| 520 | 20240620 | 100800 | 5058828150 | 43950 | 43900 | 43950 | 43900 | 215 |
| 521 | 20240620 | 100700 | 5049380050 | 43950 | 43950 | 43950 | 43900 | 568 |
| 522 | 20240620 | 100600 | 5024432150 | 43950 | 43900 | 43950 | 43900 | 263 |
| 523 | 20240620 | 100500 | 5012880350 | 43900 | 43900 | 44000 | 43850 | 4104 |
| 524 | 20240620 | 100400 | 4832604550 | 43900 | 43900 | 43900 | 43850 | 334 |
| 525 | 20240620 | 100300 | 4817953600 | 43850 | 43850 | 43900 | 43850 | 389 |
| 526 | 20240620 | 100200 | 4800890600 | 43850 | 43850 | 43850 | 43800 | 263 |
| 527 | 20240620 | 100100 | 4789363700 | 43850 | 43750 | 43850 | 43750 | 157 |
| 528 | 20240620 | 100000 | 4782490350 | 43750 | 43900 | 43900 | 43750 | 238 |
| 529 | 20240620 | 095900 | 4772067550 | 43900 | 43800 | 43900 | 43750 | 293 |
| 530 | 20240620 | 095800 | 4759232900 | 43800 | 43900 | 43900 | 43800 | 496 |
| 531 | 20240620 | 095700 | 4737479750 | 43850 | 43800 | 43950 | 43800 | 3155 |
| 532 | 20240620 | 095600 | 4599043550 | 43800 | 43750 | 43800 | 43700 | 821 |
| 533 | 20240620 | 095500 | 4563114250 | 43800 | 43800 | 43800 | 43750 | 501 |
| 534 | 20240620 | 095400 | 4541188000 | 43850 | 43700 | 43850 | 43700 | 313 |
| 535 | 20240620 | 095300 | 4527481500 | 43650 | 43800 | 43800 | 43650 | 917 |
| 536 | 20240620 | 095200 | 4487343650 | 43800 | 43800 | 43850 | 43800 | 99 |
| 537 | 20240620 | 095100 | 4483006400 | 43800 | 43750 | 43800 | 43750 | 801 |
| 538 | 20240620 | 095000 | 4447951850 | 43750 | 43600 | 43750 | 43600 | 651 |
| 539 | 20240620 | 094900 | 4419530800 | 43550 | 43700 | 43750 | 43500 | 1982 |
| 540 | 20240620 | 094800 | 4333204900 | 43700 | 43750 | 43750 | 43700 | 195 |
| 541 | 20240620 | 094700 | 4324681750 | 43750 | 43800 | 43800 | 43700 | 330 |
| 542 | 20240620 | 094600 | 4310251250 | 43800 | 43900 | 43900 | 43650 | 884 |
| 543 | 20240620 | 094500 | 4271556200 | 43900 | 43850 | 43950 | 43850 | 490 |
| 544 | 20240620 | 094400 | 4250044450 | 43900 | 43800 | 43950 | 43750 | 371 |
| 545 | 20240620 | 094300 | 4233751350 | 43800 | 43600 | 43800 | 43550 | 1929 |
| 546 | 20240620 | 094200 | 4149468700 | 43600 | 43550 | 43600 | 43550 | 530 |
| 547 | 20240620 | 094100 | 4126371600 | 43600 | 43650 | 43650 | 43550 | 902 |
| 548 | 20240620 | 094000 | 4087076150 | 43600 | 43600 | 43650 | 43550 | 526 |
| 549 | 20240620 | 093900 | 4064143050 | 43600 | 43650 | 43650 | 43550 | 949 |
| 550 | 20240620 | 093800 | 4022781950 | 43600 | 43600 | 43700 | 43550 | 1655 |
| 551 | 20240620 | 093700 | 3950623150 | 43600 | 43750 | 43750 | 43600 | 1106 |
| 552 | 20240620 | 093600 | 3902343350 | 43750 | 44000 | 44000 | 43700 | 1618 |
| 553 | 20240620 | 093500 | 3831442900 | 44000 | 43900 | 44050 | 43850 | 552 |
| 554 | 20240620 | 093400 | 3807206700 | 44000 | 43900 | 44100 | 43900 | 251 |
| 555 | 20240620 | 093300 | 3796169550 | 43900 | 44200 | 44200 | 43900 | 3507 |
| 556 | 20240620 | 093200 | 3641577150 | 44150 | 44300 | 44300 | 44150 | 678 |
| 557 | 20240620 | 093100 | 3611601550 | 44350 | 44300 | 44350 | 44200 | 1772 |
| 558 | 20240620 | 093000 | 3533130050 | 44300 | 44300 | 44350 | 44250 | 1831 |
| 559 | 20240620 | 092900 | 3451967850 | 44350 | 44300 | 44350 | 44250 | 749 |
| 560 | 20240620 | 092800 | 3418802350 | 44300 | 44250 | 44300 | 44200 | 279 |
| 561 | 20240620 | 092700 | 3406457450 | 44250 | 44200 | 44250 | 44150 | 383 |
| 562 | 20240620 | 092600 | 3389537600 | 44200 | 44200 | 44350 | 44200 | 2832 |
| 563 | 20240620 | 092500 | 3264161500 | 44200 | 44200 | 44250 | 44100 | 1280 |
| 564 | 20240620 | 092400 | 3207635950 | 44200 | 44200 | 44250 | 44200 | 1009 |
| 565 | 20240620 | 092300 | 3163037450 | 44200 | 44250 | 44250 | 44200 | 1086 |
| 566 | 20240620 | 092200 | 3115000900 | 44250 | 44200 | 44300 | 44200 | 1172 |
| 567 | 20240620 | 092100 | 3063127850 | 44200 | 44250 | 44250 | 44200 | 2412 |
| 568 | 20240620 | 092000 | 2956447850 | 44200 | 44200 | 44250 | 44150 | 1488 |
| 569 | 20240620 | 091900 | 2890672750 | 44150 | 44150 | 44250 | 44100 | 6229 |
| 570 | 20240620 | 091800 | 2615401450 | 44000 | 44000 | 44150 | 44000 | 1240 |
| 571 | 20240620 | 091700 | 2560732700 | 44000 | 44000 | 44050 | 44000 | 1089 |
| 572 | 20240620 | 091600 | 2512797650 | 44050 | 44050 | 44100 | 44050 | 749 |
| 573 | 20240620 | 091500 | 2479795500 | 44050 | 44000 | 44100 | 44000 | 1509 |
| 574 | 20240620 | 091400 | 2413331900 | 43950 | 43950 | 44050 | 43900 | 805 |
| 575 | 20240620 | 091300 | 2377923350 | 43950 | 44100 | 44100 | 43950 | 941 |
| 576 | 20240620 | 091200 | 2336505450 | 44000 | 43900 | 44100 | 43850 | 1076 |
| 577 | 20240620 | 091100 | 2289148050 | 44000 | 43750 | 44000 | 43750 | 1364 |
| 578 | 20240620 | 091000 | 2229166100 | 43800 | 44100 | 44100 | 43700 | 1584 |
| 579 | 20240620 | 090900 | 2159531600 | 44100 | 44250 | 44250 | 44100 | 1089 |
| 580 | 20240620 | 090800 | 2111439100 | 44050 | 44200 | 44300 | 44000 | 2370 |
| 581 | 20240620 | 090700 | 2006743200 | 44200 | 43750 | 44200 | 43550 | 2656 |
| 582 | 20240620 | 090600 | 1890219000 | 43550 | 43650 | 43700 | 43500 | 3195 |
| 583 | 20240620 | 090500 | 1750964800 | 43650 | 43650 | 43800 | 43600 | 4513 |
| 584 | 20240620 | 090400 | 1553915300 | 43800 | 44000 | 44000 | 43600 | 4672 |
| 585 | 20240620 | 090300 | 1349566300 | 44000 | 44500 | 44700 | 44000 | 8323 |
| 586 | 20240620 | 090200 | 981196350 | 44500 | 44650 | 44800 | 44400 | 7593 |
| 587 | 20240620 | 090100 | 642265650 | 44700 | 44400 | 44700 | 44250 | 8932 |
| 588 | 20240620 | 090000 | 244571900 | 44550 | 44550 | 44600 | 44350 | 5494 |