32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 184600 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 16127 |
| 3 | 20240626 | 184500 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 4 | 20240626 | 184400 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 5 | 20240626 | 184300 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 6 | 20240626 | 184200 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 7 | 20240626 | 184100 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 8 | 20240626 | 184000 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 9 | 20240626 | 183900 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 10 | 20240626 | 183800 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 11 | 20240626 | 183700 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 12 | 20240626 | 183600 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 13 | 20240626 | 183500 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 14 | 20240626 | 183400 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 15 | 20240626 | 183300 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 16 | 20240626 | 183200 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 17 | 20240626 | 183100 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 18 | 20240626 | 183000 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 19 | 20240626 | 182900 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 20 | 20240626 | 182800 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 21 | 20240626 | 182700 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 22 | 20240626 | 182600 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 23 | 20240626 | 182500 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 24 | 20240626 | 182400 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 25 | 20240626 | 182300 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 26 | 20240626 | 182200 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 27 | 20240626 | 182100 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 28 | 20240626 | 182000 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 29 | 20240626 | 181900 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 30 | 20240626 | 181800 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 31 | 20240626 | 181700 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 32 | 20240626 | 181600 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 16127 |
| 33 | 20240626 | 181500 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 34 | 20240626 | 181400 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 35 | 20240626 | 181300 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 36 | 20240626 | 181200 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 37 | 20240626 | 181100 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 38 | 20240626 | 181000 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 39 | 20240626 | 180900 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 40 | 20240626 | 180800 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 41 | 20240626 | 180700 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 42 | 20240626 | 180600 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 43 | 20240626 | 180500 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 44 | 20240626 | 180400 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 45 | 20240626 | 180300 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 46 | 20240626 | 180200 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 47 | 20240626 | 180100 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 48 | 20240626 | 180000 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 49 | 20240626 | 175900 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 50 | 20240626 | 175800 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 51 | 20240626 | 175700 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 52 | 20240626 | 175600 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 53 | 20240626 | 175500 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 54 | 20240626 | 175400 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 55 | 20240626 | 175300 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 56 | 20240626 | 175200 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 57 | 20240626 | 175100 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 58 | 20240626 | 175000 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 59 | 20240626 | 174900 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 60 | 20240626 | 174800 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 61 | 20240626 | 174700 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 62 | 20240626 | 174600 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 16127 |
| 63 | 20240626 | 174500 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 64 | 20240626 | 174400 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 65 | 20240626 | 174300 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 66 | 20240626 | 174200 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 67 | 20240626 | 174100 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 68 | 20240626 | 174000 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 69 | 20240626 | 173900 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 70 | 20240626 | 173800 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 71 | 20240626 | 173700 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 72 | 20240626 | 173600 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 73 | 20240626 | 173500 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 74 | 20240626 | 173400 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 75 | 20240626 | 173300 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 76 | 20240626 | 173200 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 77 | 20240626 | 173100 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 78 | 20240626 | 173000 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 79 | 20240626 | 172900 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 80 | 20240626 | 172800 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 81 | 20240626 | 172700 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 82 | 20240626 | 172600 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 83 | 20240626 | 172500 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 84 | 20240626 | 172400 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 85 | 20240626 | 172300 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 86 | 20240626 | 172200 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 87 | 20240626 | 172100 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 88 | 20240626 | 172000 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 89 | 20240626 | 171900 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 90 | 20240626 | 171800 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 91 | 20240626 | 171700 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 92 | 20240626 | 171600 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 16127 |
| 93 | 20240626 | 171500 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 94 | 20240626 | 171400 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 95 | 20240626 | 171300 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 96 | 20240626 | 171200 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 97 | 20240626 | 171100 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 98 | 20240626 | 171000 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 99 | 20240626 | 170900 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 100 | 20240626 | 170800 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 101 | 20240626 | 170700 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 102 | 20240626 | 170600 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 103 | 20240626 | 170500 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 104 | 20240626 | 170400 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 105 | 20240626 | 170300 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 106 | 20240626 | 170200 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 107 | 20240626 | 170100 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 108 | 20240626 | 170000 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 109 | 20240626 | 165900 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 110 | 20240626 | 165800 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 111 | 20240626 | 165700 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 112 | 20240626 | 165600 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 113 | 20240626 | 165500 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 114 | 20240626 | 165400 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 115 | 20240626 | 165300 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 116 | 20240626 | 165200 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 117 | 20240626 | 165100 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 118 | 20240626 | 165000 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 119 | 20240626 | 164900 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 120 | 20240626 | 164800 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 121 | 20240626 | 164700 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 122 | 20240626 | 164600 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 16127 |
| 123 | 20240626 | 164500 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 124 | 20240626 | 164400 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 125 | 20240626 | 164300 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 126 | 20240626 | 164200 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 127 | 20240626 | 164100 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 128 | 20240626 | 164000 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 129 | 20240626 | 163900 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 130 | 20240626 | 163800 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 131 | 20240626 | 163700 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 132 | 20240626 | 163600 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 133 | 20240626 | 163500 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 134 | 20240626 | 163400 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 135 | 20240626 | 163300 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 136 | 20240626 | 163200 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 137 | 20240626 | 163100 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 138 | 20240626 | 163000 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 139 | 20240626 | 162900 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 140 | 20240626 | 162800 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 141 | 20240626 | 162700 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 142 | 20240626 | 162600 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 143 | 20240626 | 162500 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 144 | 20240626 | 162400 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 145 | 20240626 | 162300 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 146 | 20240626 | 162200 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 147 | 20240626 | 162100 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 148 | 20240626 | 162000 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 149 | 20240626 | 161900 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 150 | 20240626 | 161800 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 151 | 20240626 | 161700 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 152 | 20240626 | 161600 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 16127 |
| 153 | 20240626 | 161500 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 154 | 20240626 | 161400 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 155 | 20240626 | 161300 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 156 | 20240626 | 161200 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 157 | 20240626 | 161100 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 158 | 20240626 | 161000 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 159 | 20240626 | 160900 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 160 | 20240626 | 160800 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 161 | 20240626 | 160700 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 162 | 20240626 | 160600 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 163 | 20240626 | 160500 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 164 | 20240626 | 160400 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 165 | 20240626 | 160300 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 166 | 20240626 | 160200 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 167 | 20240626 | 160100 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 168 | 20240626 | 160000 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 169 | 20240626 | 155900 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 170 | 20240626 | 155800 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 171 | 20240626 | 155700 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 172 | 20240626 | 155600 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 173 | 20240626 | 155500 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 174 | 20240626 | 155400 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 175 | 20240626 | 155300 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 176 | 20240626 | 155200 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 177 | 20240626 | 155100 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 178 | 20240626 | 155000 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 179 | 20240626 | 154900 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 180 | 20240626 | 154800 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 181 | 20240626 | 154700 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 182 | 20240626 | 154600 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 16127 |
| 183 | 20240626 | 154500 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 184 | 20240626 | 154400 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 185 | 20240626 | 154300 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 186 | 20240626 | 154200 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 187 | 20240626 | 154100 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 188 | 20240626 | 154000 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 189 | 20240626 | 153900 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 190 | 20240626 | 153800 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 191 | 20240626 | 153700 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 192 | 20240626 | 153600 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 193 | 20240626 | 153500 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 194 | 20240626 | 153400 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 195 | 20240626 | 153300 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 196 | 20240626 | 153200 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 197 | 20240626 | 153100 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 198 | 20240626 | 153000 | 24366714200 | 45200 | 45200 | 45200 | 45200 | 16127 |
| 199 | 20240626 | 152900 | 23637773800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 200 | 20240626 | 152800 | 23637773800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 201 | 20240626 | 152700 | 23637773800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 202 | 20240626 | 152600 | 23637773800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 203 | 20240626 | 152500 | 23637773800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 204 | 20240626 | 152400 | 23637773800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 205 | 20240626 | 152300 | 23637773800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 206 | 20240626 | 152200 | 23637773800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 207 | 20240626 | 152100 | 23637773800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 208 | 20240626 | 152000 | 23637773800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 209 | 20240626 | 151900 | 23637773800 | 45250 | 45200 | 45250 | 45200 | 1499 |
| 210 | 20240626 | 151800 | 23569976650 | 45250 | 45150 | 45250 | 45150 | 461 |
| 211 | 20240626 | 151700 | 23549141700 | 45200 | 45200 | 45200 | 45150 | 648 |
| 212 | 20240626 | 151600 | 23519855150 | 45200 | 45100 | 45200 | 45100 | 441 |
| 213 | 20240626 | 151500 | 23499953900 | 45150 | 45100 | 45150 | 45100 | 370 |
| 214 | 20240626 | 151400 | 23483251950 | 45150 | 45150 | 45150 | 45100 | 694 |
| 215 | 20240626 | 151300 | 23451926800 | 45100 | 45050 | 45150 | 45050 | 487 |
| 216 | 20240626 | 151200 | 23429944450 | 45100 | 45050 | 45100 | 45000 | 1027 |
| 217 | 20240626 | 151100 | 23383651800 | 45050 | 45050 | 45050 | 45000 | 695 |
| 218 | 20240626 | 151000 | 23352347050 | 45000 | 45100 | 45100 | 45000 | 1076 |
| 219 | 20240626 | 150900 | 23303860250 | 45100 | 45100 | 45100 | 45050 | 670 |
| 220 | 20240626 | 150800 | 23273648500 | 45050 | 45050 | 45100 | 45050 | 485 |
| 221 | 20240626 | 150700 | 23251782750 | 45000 | 45000 | 45100 | 45000 | 1204 |
| 222 | 20240626 | 150600 | 23197547600 | 45000 | 45000 | 45050 | 45000 | 665 |
| 223 | 20240626 | 150500 | 23167597100 | 45050 | 45000 | 45050 | 45000 | 1638 |
| 224 | 20240626 | 150400 | 23093873800 | 45050 | 45000 | 45050 | 45000 | 1341 |
| 225 | 20240626 | 150300 | 23033498250 | 45000 | 45000 | 45050 | 45000 | 1634 |
| 226 | 20240626 | 150200 | 22959927250 | 45050 | 45000 | 45050 | 45000 | 455 |
| 227 | 20240626 | 150100 | 22939438950 | 45000 | 45050 | 45100 | 45000 | 1315 |
| 228 | 20240626 | 150000 | 22880171750 | 45050 | 45100 | 45100 | 45050 | 638 |
| 229 | 20240626 | 145900 | 22851405300 | 45100 | 45100 | 45100 | 45050 | 505 |
| 230 | 20240626 | 145800 | 22828635200 | 45100 | 45100 | 45100 | 45050 | 537 |
| 231 | 20240626 | 145700 | 22804428100 | 45100 | 45000 | 45100 | 45000 | 936 |
| 232 | 20240626 | 145600 | 22762283400 | 45000 | 45050 | 45100 | 45000 | 3208 |
| 233 | 20240626 | 145500 | 22617757100 | 45100 | 45050 | 45100 | 45050 | 561 |
| 234 | 20240626 | 145400 | 22592465850 | 45050 | 45100 | 45150 | 45050 | 985 |
| 235 | 20240626 | 145300 | 22548052000 | 45150 | 45050 | 45150 | 45050 | 433 |
| 236 | 20240626 | 145200 | 22528516150 | 45100 | 45100 | 45100 | 45050 | 1285 |
| 237 | 20240626 | 145100 | 22470565150 | 45100 | 45100 | 45100 | 45050 | 922 |
| 238 | 20240626 | 145000 | 22429005200 | 45050 | 45050 | 45100 | 45050 | 943 |
| 239 | 20240626 | 144900 | 22386484350 | 45050 | 45050 | 45100 | 45000 | 617 |
| 240 | 20240626 | 144800 | 22358679200 | 45050 | 45050 | 45100 | 45000 | 665 |
| 241 | 20240626 | 144700 | 22328709200 | 45050 | 45050 | 45100 | 45000 | 924 |
| 242 | 20240626 | 144600 | 22287083350 | 45050 | 45000 | 45100 | 45000 | 451 |
| 243 | 20240626 | 144500 | 22266767950 | 45050 | 45050 | 45050 | 45000 | 383 |
| 244 | 20240626 | 144400 | 22249519700 | 45050 | 45050 | 45100 | 45000 | 1291 |
| 245 | 20240626 | 144300 | 22191381700 | 45100 | 45100 | 45100 | 45050 | 288 |
| 246 | 20240626 | 144200 | 22178398050 | 45100 | 45100 | 45150 | 45050 | 855 |
| 247 | 20240626 | 144100 | 22139835150 | 45100 | 45100 | 45150 | 45050 | 550 |
| 248 | 20240626 | 144000 | 22115050800 | 45150 | 45100 | 45150 | 45050 | 543 |
| 249 | 20240626 | 143900 | 22090554300 | 45150 | 45200 | 45200 | 45100 | 605 |
| 250 | 20240626 | 143800 | 22063230600 | 45200 | 45150 | 45200 | 45100 | 351 |
| 251 | 20240626 | 143700 | 22047372550 | 45150 | 45100 | 45200 | 45100 | 420 |
| 252 | 20240626 | 143600 | 22028412750 | 45150 | 45000 | 45150 | 45000 | 366 |
| 253 | 20240626 | 143500 | 22011916300 | 45050 | 45050 | 45100 | 45000 | 931 |
| 254 | 20240626 | 143400 | 21969991050 | 45000 | 45000 | 45050 | 45000 | 1126 |
| 255 | 20240626 | 143300 | 21919302000 | 45000 | 45150 | 45150 | 45000 | 2060 |
| 256 | 20240626 | 143200 | 21826472550 | 45150 | 45200 | 45250 | 45100 | 1334 |
| 257 | 20240626 | 143100 | 21766202800 | 45200 | 45250 | 45300 | 45200 | 751 |
| 258 | 20240626 | 143000 | 21732222000 | 45250 | 45250 | 45300 | 45200 | 908 |
| 259 | 20240626 | 142900 | 21691126900 | 45250 | 45250 | 45300 | 45200 | 279 |
| 260 | 20240626 | 142800 | 21678490350 | 45250 | 45300 | 45350 | 45200 | 626 |
| 261 | 20240626 | 142700 | 21650147850 | 45350 | 45250 | 45350 | 45250 | 550 |
| 262 | 20240626 | 142600 | 21625211950 | 45300 | 45300 | 45350 | 45250 | 798 |
| 263 | 20240626 | 142500 | 21589062800 | 45350 | 45350 | 45350 | 45300 | 502 |
| 264 | 20240626 | 142400 | 21566299300 | 45300 | 45350 | 45350 | 45300 | 358 |
| 265 | 20240626 | 142300 | 21550066700 | 45300 | 45350 | 45350 | 45250 | 491 |
| 266 | 20240626 | 142200 | 21527819500 | 45350 | 45350 | 45350 | 45300 | 702 |
| 267 | 20240626 | 142100 | 21496014150 | 45350 | 45400 | 45400 | 45300 | 496 |
| 268 | 20240626 | 142000 | 21473522450 | 45300 | 45400 | 45400 | 45300 | 1282 |
| 269 | 20240626 | 141900 | 21415416950 | 45400 | 45400 | 45400 | 45350 | 322 |
| 270 | 20240626 | 141800 | 21400808750 | 45350 | 45400 | 45400 | 45300 | 315 |
| 271 | 20240626 | 141700 | 21386510500 | 45400 | 45400 | 45400 | 45350 | 947 |
| 272 | 20240626 | 141600 | 21343537050 | 45400 | 45350 | 45400 | 45300 | 968 |
| 273 | 20240626 | 141500 | 21299607400 | 45300 | 45350 | 45350 | 45300 | 618 |
| 274 | 20240626 | 141400 | 21271588050 | 45350 | 45450 | 45450 | 45300 | 556 |
| 275 | 20240626 | 141300 | 21246370500 | 45450 | 45400 | 45450 | 45300 | 1572 |
| 276 | 20240626 | 141200 | 21175013150 | 45400 | 45250 | 45400 | 45250 | 6042 |
| 277 | 20240626 | 141100 | 20901286600 | 45250 | 45250 | 45300 | 45250 | 769 |
| 278 | 20240626 | 141000 | 20866476000 | 45300 | 45250 | 45300 | 45200 | 380 |
| 279 | 20240626 | 140900 | 20849278250 | 45250 | 45200 | 45300 | 45200 | 287 |
| 280 | 20240626 | 140800 | 20836287650 | 45250 | 45250 | 45250 | 45200 | 540 |
| 281 | 20240626 | 140700 | 20811854400 | 45250 | 45250 | 45250 | 45200 | 371 |
| 282 | 20240626 | 140600 | 20795067850 | 45250 | 45250 | 45250 | 45200 | 844 |
| 283 | 20240626 | 140500 | 20756902750 | 45250 | 45300 | 45300 | 45250 | 726 |
| 284 | 20240626 | 140400 | 20724030250 | 45300 | 45250 | 45300 | 45200 | 1101 |
| 285 | 20240626 | 140300 | 20674208800 | 45250 | 45250 | 45250 | 45200 | 461 |
| 286 | 20240626 | 140200 | 20653357300 | 45250 | 45250 | 45250 | 45200 | 322 |
| 287 | 20240626 | 140100 | 20638788900 | 45250 | 45250 | 45250 | 45200 | 404 |
| 288 | 20240626 | 140000 | 20620511500 | 45250 | 45300 | 45300 | 45200 | 1154 |
| 289 | 20240626 | 135900 | 20568307000 | 45300 | 45350 | 45350 | 45200 | 879 |
| 290 | 20240626 | 135800 | 20528508900 | 45350 | 45350 | 45400 | 45250 | 705 |
| 291 | 20240626 | 135700 | 20496546600 | 45400 | 45400 | 45400 | 45300 | 840 |
| 292 | 20240626 | 135600 | 20458458850 | 45400 | 45350 | 45400 | 45300 | 1016 |
| 293 | 20240626 | 135500 | 20412349700 | 45350 | 45400 | 45400 | 45300 | 371 |
| 294 | 20240626 | 135400 | 20395528500 | 45350 | 45350 | 45400 | 45300 | 448 |
| 295 | 20240626 | 135300 | 20375201400 | 45400 | 45300 | 45400 | 45300 | 535 |
| 296 | 20240626 | 135200 | 20350938850 | 45300 | 45350 | 45400 | 45300 | 723 |
| 297 | 20240626 | 135100 | 20318139350 | 45350 | 45400 | 45450 | 45350 | 666 |
| 298 | 20240626 | 135000 | 20287910700 | 45450 | 45450 | 45500 | 45400 | 914 |
| 299 | 20240626 | 134900 | 20246385900 | 45400 | 45400 | 45450 | 45300 | 1024 |
| 300 | 20240626 | 134800 | 20199929550 | 45350 | 45550 | 45600 | 45300 | 3604 |
| 301 | 20240626 | 134700 | 20035916500 | 45550 | 45500 | 45550 | 45500 | 1508 |
| 302 | 20240626 | 134600 | 19967230400 | 45550 | 45500 | 45550 | 45450 | 1791 |
| 303 | 20240626 | 134500 | 19885739150 | 45500 | 45500 | 45500 | 45450 | 919 |
| 304 | 20240626 | 134400 | 19843932850 | 45500 | 45500 | 45500 | 45400 | 950 |
| 305 | 20240626 | 134300 | 19800730150 | 45450 | 45450 | 45500 | 45350 | 3355 |
| 306 | 20240626 | 134200 | 19648289150 | 45450 | 45350 | 45450 | 45350 | 2537 |
| 307 | 20240626 | 134100 | 19533106900 | 45350 | 45300 | 45350 | 45250 | 2167 |
| 308 | 20240626 | 134000 | 19434947750 | 45300 | 45300 | 45300 | 45250 | 841 |
| 309 | 20240626 | 133900 | 19396869550 | 45300 | 45300 | 45300 | 45250 | 1134 |
| 310 | 20240626 | 133800 | 19345501200 | 45250 | 45100 | 45300 | 45100 | 7247 |
| 311 | 20240626 | 133700 | 19018166600 | 45100 | 45050 | 45100 | 45000 | 1259 |
| 312 | 20240626 | 133600 | 18961448650 | 45000 | 45000 | 45050 | 45000 | 597 |
| 313 | 20240626 | 133500 | 18934569700 | 45050 | 45000 | 45050 | 44950 | 1823 |
| 314 | 20240626 | 133400 | 18852526900 | 45000 | 45050 | 45050 | 45000 | 338 |
| 315 | 20240626 | 133300 | 18837302950 | 45000 | 45000 | 45050 | 45000 | 613 |
| 316 | 20240626 | 133200 | 18809712150 | 45000 | 45100 | 45100 | 45000 | 1262 |
| 317 | 20240626 | 133100 | 18752876800 | 45100 | 45100 | 45100 | 45050 | 699 |
| 318 | 20240626 | 133000 | 18721368000 | 45100 | 45050 | 45100 | 45050 | 170 |
| 319 | 20240626 | 132900 | 18713704700 | 45100 | 45050 | 45100 | 45000 | 645 |
| 320 | 20240626 | 132800 | 18684649950 | 45050 | 45000 | 45050 | 45000 | 775 |
| 321 | 20240626 | 132700 | 18649762800 | 45000 | 45000 | 45050 | 44950 | 233 |
| 322 | 20240626 | 132600 | 18639272900 | 45050 | 45050 | 45100 | 45000 | 1707 |
| 323 | 20240626 | 132500 | 18562425250 | 45100 | 45100 | 45100 | 45050 | 253 |
| 324 | 20240626 | 132400 | 18551016100 | 45100 | 45100 | 45100 | 45050 | 401 |
| 325 | 20240626 | 132300 | 18532938100 | 45050 | 45100 | 45100 | 45050 | 203 |
| 326 | 20240626 | 132200 | 18523786200 | 45050 | 45150 | 45150 | 45050 | 563 |
| 327 | 20240626 | 132100 | 18498377600 | 45150 | 45100 | 45150 | 45050 | 337 |
| 328 | 20240626 | 132000 | 18483177450 | 45100 | 45100 | 45150 | 45050 | 702 |
| 329 | 20240626 | 131900 | 18451532600 | 45150 | 45100 | 45150 | 45100 | 282 |
| 330 | 20240626 | 131800 | 18438810300 | 45100 | 45100 | 45150 | 45100 | 482 |
| 331 | 20240626 | 131700 | 18417068150 | 45100 | 45150 | 45150 | 45100 | 372 |
| 332 | 20240626 | 131600 | 18400277750 | 45150 | 45150 | 45150 | 45100 | 718 |
| 333 | 20240626 | 131500 | 18367862000 | 45150 | 45150 | 45150 | 45100 | 360 |
| 334 | 20240626 | 131400 | 18351615100 | 45100 | 45100 | 45150 | 45100 | 1570 |
| 335 | 20240626 | 131300 | 18280759900 | 45150 | 45050 | 45150 | 45050 | 2628 |
| 336 | 20240626 | 131200 | 18162263550 | 45050 | 45000 | 45050 | 44850 | 1098 |
| 337 | 20240626 | 131100 | 18112904550 | 44950 | 45000 | 45000 | 44950 | 596 |
| 338 | 20240626 | 131000 | 18086087300 | 45000 | 44950 | 45000 | 44900 | 677 |
| 339 | 20240626 | 130900 | 18055659000 | 44950 | 44950 | 45000 | 44950 | 358 |
| 340 | 20240626 | 130800 | 18039566350 | 44950 | 44950 | 44950 | 44900 | 757 |
| 341 | 20240626 | 130700 | 18005546150 | 44950 | 44950 | 44950 | 44900 | 430 |
| 342 | 20240626 | 130600 | 17986219050 | 44900 | 44850 | 44900 | 44800 | 590 |
| 343 | 20240626 | 130500 | 17959739400 | 44800 | 44800 | 44850 | 44800 | 568 |
| 344 | 20240626 | 130400 | 17934275450 | 44800 | 44900 | 44950 | 44800 | 765 |
| 345 | 20240626 | 130300 | 17899953300 | 44900 | 44900 | 44950 | 44850 | 2978 |
| 346 | 20240626 | 130200 | 17766242350 | 44950 | 45050 | 45100 | 44950 | 3317 |
| 347 | 20240626 | 130100 | 17617016300 | 45050 | 45100 | 45100 | 45050 | 399 |
| 348 | 20240626 | 130000 | 17599032650 | 45100 | 45100 | 45100 | 45050 | 555 |
| 349 | 20240626 | 125900 | 17574015250 | 45050 | 45050 | 45100 | 45050 | 239 |
| 350 | 20240626 | 125800 | 17563240400 | 45100 | 45100 | 45100 | 45050 | 668 |
| 351 | 20240626 | 125700 | 17533139950 | 45100 | 45100 | 45100 | 45050 | 314 |
| 352 | 20240626 | 125600 | 17518980700 | 45100 | 45100 | 45100 | 45050 | 487 |
| 353 | 20240626 | 125500 | 17497024000 | 45050 | 45100 | 45100 | 45050 | 223 |
| 354 | 20240626 | 125400 | 17486969150 | 45100 | 45100 | 45100 | 45050 | 329 |
| 355 | 20240626 | 125300 | 17472133950 | 45100 | 45100 | 45100 | 45050 | 395 |
| 356 | 20240626 | 125200 | 17454331500 | 45050 | 45050 | 45100 | 45050 | 416 |
| 357 | 20240626 | 125100 | 17435582350 | 45100 | 45100 | 45100 | 45050 | 379 |
| 358 | 20240626 | 125000 | 17418492650 | 45050 | 45100 | 45100 | 45050 | 312 |
| 359 | 20240626 | 124900 | 17404429700 | 45100 | 45100 | 45100 | 45050 | 397 |
| 360 | 20240626 | 124800 | 17386533550 | 45100 | 45100 | 45100 | 45050 | 336 |
| 361 | 20240626 | 124700 | 17371382750 | 45100 | 45100 | 45100 | 45050 | 378 |
| 362 | 20240626 | 124600 | 17354339300 | 45100 | 45050 | 45100 | 45050 | 207 |
| 363 | 20240626 | 124500 | 17345006150 | 45100 | 45100 | 45100 | 45050 | 399 |
| 364 | 20240626 | 124400 | 17327016450 | 45100 | 45050 | 45100 | 45050 | 443 |
| 365 | 20240626 | 124300 | 17307050850 | 45050 | 45100 | 45100 | 45050 | 623 |
| 366 | 20240626 | 124200 | 17278977800 | 45100 | 45100 | 45100 | 45050 | 382 |
| 367 | 20240626 | 124100 | 17261751000 | 45100 | 45100 | 45100 | 45050 | 353 |
| 368 | 20240626 | 124000 | 17245835850 | 45100 | 45050 | 45100 | 45050 | 153 |
| 369 | 20240626 | 123900 | 17238937450 | 45100 | 45100 | 45100 | 45050 | 572 |
| 370 | 20240626 | 123800 | 17213153000 | 45100 | 45050 | 45100 | 45000 | 936 |
| 371 | 20240626 | 123700 | 17170970050 | 45050 | 44950 | 45050 | 44950 | 1925 |
| 372 | 20240626 | 123600 | 17084367900 | 45000 | 44950 | 45000 | 44950 | 546 |
| 373 | 20240626 | 123500 | 17059802950 | 45000 | 45000 | 45000 | 44950 | 1718 |
| 374 | 20240626 | 123400 | 16982542900 | 45000 | 45000 | 45000 | 44950 | 780 |
| 375 | 20240626 | 123300 | 16947448750 | 44950 | 45000 | 45000 | 44950 | 1120 |
| 376 | 20240626 | 123200 | 16897064350 | 44950 | 44950 | 45000 | 44950 | 439 |
| 377 | 20240626 | 123100 | 16877323100 | 45000 | 45000 | 45000 | 44950 | 1980 |
| 378 | 20240626 | 123000 | 16788227350 | 45000 | 45000 | 45000 | 44950 | 621 |
| 379 | 20240626 | 122900 | 16760308250 | 45000 | 45050 | 45050 | 44950 | 1668 |
| 380 | 20240626 | 122800 | 16685256600 | 45050 | 45000 | 45100 | 45000 | 633 |
| 381 | 20240626 | 122700 | 16656764750 | 44950 | 44950 | 45100 | 44950 | 364 |
| 382 | 20240626 | 122600 | 16640380700 | 45000 | 45000 | 45050 | 44950 | 1943 |
| 383 | 20240626 | 122500 | 16552941300 | 45000 | 45050 | 45100 | 45000 | 659 |
| 384 | 20240626 | 122400 | 16523276700 | 45050 | 45050 | 45100 | 45000 | 215 |
| 385 | 20240626 | 122300 | 16513591150 | 45100 | 45000 | 45100 | 44950 | 452 |
| 386 | 20240626 | 122200 | 16493247100 | 45000 | 45050 | 45050 | 45000 | 1300 |
| 387 | 20240626 | 122100 | 16434740600 | 45050 | 45050 | 45100 | 45000 | 286 |
| 388 | 20240626 | 122000 | 16421850200 | 45100 | 45050 | 45100 | 45050 | 455 |
| 389 | 20240626 | 121900 | 16401349950 | 45050 | 45050 | 45100 | 45050 | 681 |
| 390 | 20240626 | 121800 | 16370659350 | 45100 | 45100 | 45100 | 45050 | 599 |
| 391 | 20240626 | 121700 | 16343650650 | 45100 | 45100 | 45100 | 45050 | 881 |
| 392 | 20240626 | 121600 | 16303924400 | 45100 | 45100 | 45100 | 45050 | 364 |
| 393 | 20240626 | 121500 | 16287514200 | 45100 | 45050 | 45100 | 45050 | 463 |
| 394 | 20240626 | 121400 | 16266637700 | 45100 | 45050 | 45100 | 45000 | 522 |
| 395 | 20240626 | 121300 | 16243121700 | 45050 | 45000 | 45050 | 45000 | 351 |
| 396 | 20240626 | 121200 | 16227312350 | 45050 | 45050 | 45050 | 45000 | 267 |
| 397 | 20240626 | 121100 | 16215286350 | 45050 | 45050 | 45050 | 45000 | 317 |
| 398 | 20240626 | 121000 | 16201005950 | 45050 | 45000 | 45050 | 45000 | 224 |
| 399 | 20240626 | 120900 | 16190917250 | 45050 | 45050 | 45050 | 45000 | 285 |
| 400 | 20240626 | 120800 | 16178081800 | 45000 | 45050 | 45050 | 45000 | 485 |
| 401 | 20240626 | 120700 | 16156242950 | 45050 | 45050 | 45050 | 45000 | 244 |
| 402 | 20240626 | 120600 | 16145257450 | 45050 | 45050 | 45050 | 45000 | 223 |
| 403 | 20240626 | 120500 | 16135214550 | 45050 | 45000 | 45050 | 44950 | 393 |
| 404 | 20240626 | 120400 | 16117533350 | 44950 | 45000 | 45000 | 44900 | 233 |
| 405 | 20240626 | 120300 | 16107055500 | 44950 | 45000 | 45050 | 44850 | 2012 |
| 406 | 20240626 | 120200 | 16016528100 | 45050 | 45050 | 45100 | 45000 | 431 |
| 407 | 20240626 | 120100 | 15997105450 | 45100 | 45100 | 45100 | 45050 | 312 |
| 408 | 20240626 | 120000 | 15983042850 | 45100 | 45050 | 45100 | 45050 | 172 |
| 409 | 20240626 | 115900 | 15975286850 | 45050 | 45050 | 45100 | 45050 | 611 |
| 410 | 20240626 | 115800 | 15947748900 | 45050 | 45000 | 45100 | 45000 | 920 |
| 411 | 20240626 | 115700 | 15906306950 | 45000 | 45050 | 45050 | 44950 | 902 |
| 412 | 20240626 | 115600 | 15865713000 | 45050 | 45000 | 45050 | 44950 | 612 |
| 413 | 20240626 | 115500 | 15838161750 | 45000 | 45000 | 45050 | 44950 | 724 |
| 414 | 20240626 | 115400 | 15805579200 | 45000 | 45000 | 45050 | 44950 | 979 |
| 415 | 20240626 | 115300 | 15761532550 | 45050 | 44950 | 45050 | 44850 | 752 |
| 416 | 20240626 | 115200 | 15727731150 | 44950 | 44900 | 44950 | 44850 | 506 |
| 417 | 20240626 | 115100 | 15705004150 | 44900 | 44900 | 44950 | 44850 | 579 |
| 418 | 20240626 | 115000 | 15678999000 | 44900 | 44950 | 44950 | 44750 | 991 |
| 419 | 20240626 | 114900 | 15634532350 | 44950 | 45000 | 45000 | 44800 | 2628 |
| 420 | 20240626 | 114800 | 15516575050 | 45000 | 45050 | 45050 | 45000 | 892 |
| 421 | 20240626 | 114700 | 15476426500 | 44950 | 45100 | 45100 | 44950 | 1095 |
| 422 | 20240626 | 114600 | 15427105950 | 45100 | 45000 | 45100 | 45000 | 1363 |
| 423 | 20240626 | 114500 | 15365726750 | 45050 | 45050 | 45050 | 45000 | 433 |
| 424 | 20240626 | 114400 | 15346221200 | 45050 | 45100 | 45100 | 45000 | 389 |
| 425 | 20240626 | 114300 | 15328688550 | 45000 | 45050 | 45100 | 45000 | 561 |
| 426 | 20240626 | 114200 | 15303409600 | 45000 | 45050 | 45100 | 45000 | 367 |
| 427 | 20240626 | 114100 | 15286877750 | 45050 | 45100 | 45100 | 45000 | 284 |
| 428 | 20240626 | 114000 | 15274077850 | 45050 | 45050 | 45100 | 45000 | 407 |
| 429 | 20240626 | 113900 | 15255735850 | 45050 | 45000 | 45100 | 45000 | 522 |
| 430 | 20240626 | 113800 | 15232232800 | 45000 | 45100 | 45100 | 45000 | 1527 |
| 431 | 20240626 | 113700 | 15163482600 | 45100 | 45150 | 45150 | 45050 | 500 |
| 432 | 20240626 | 113600 | 15140922350 | 45150 | 45150 | 45150 | 45050 | 771 |
| 433 | 20240626 | 113500 | 15106139850 | 45150 | 45100 | 45150 | 45100 | 284 |
| 434 | 20240626 | 113400 | 15093318400 | 45100 | 45100 | 45150 | 45050 | 844 |
| 435 | 20240626 | 113300 | 15055252050 | 45200 | 45150 | 45200 | 45100 | 995 |
| 436 | 20240626 | 113200 | 15010317900 | 45150 | 45200 | 45200 | 45100 | 913 |
| 437 | 20240626 | 113100 | 14969084950 | 45200 | 45200 | 45200 | 45150 | 609 |
| 438 | 20240626 | 113000 | 14941562900 | 45200 | 45150 | 45200 | 45150 | 278 |
| 439 | 20240626 | 112900 | 14929005500 | 45150 | 45150 | 45150 | 45050 | 910 |
| 440 | 20240626 | 112800 | 14887937650 | 45150 | 45100 | 45150 | 45000 | 1149 |
| 441 | 20240626 | 112700 | 14836141450 | 45100 | 45050 | 45100 | 45000 | 386 |
| 442 | 20240626 | 112600 | 14818739950 | 45050 | 45050 | 45100 | 45000 | 420 |
| 443 | 20240626 | 112500 | 14799816250 | 45050 | 45000 | 45050 | 45000 | 875 |
| 444 | 20240626 | 112400 | 14760405750 | 45050 | 45050 | 45050 | 45000 | 573 |
| 445 | 20240626 | 112300 | 14734600450 | 45100 | 45100 | 45100 | 45050 | 306 |
| 446 | 20240626 | 112200 | 14720800950 | 45100 | 44950 | 45100 | 44900 | 1048 |
| 447 | 20240626 | 112100 | 14673643150 | 44950 | 44850 | 45000 | 44850 | 537 |
| 448 | 20240626 | 112000 | 14649518450 | 44850 | 44900 | 44950 | 44850 | 769 |
| 449 | 20240626 | 111900 | 14614983650 | 44950 | 44950 | 45000 | 44900 | 744 |
| 450 | 20240626 | 111800 | 14581552150 | 45000 | 45000 | 45000 | 44950 | 358 |
| 451 | 20240626 | 111700 | 14565453850 | 44950 | 44950 | 45000 | 44950 | 340 |
| 452 | 20240626 | 111600 | 14550157050 | 45000 | 44950 | 45100 | 44900 | 1757 |
| 453 | 20240626 | 111500 | 14470994250 | 44900 | 45050 | 45050 | 44900 | 1184 |
| 454 | 20240626 | 111400 | 14417733800 | 45000 | 45000 | 45050 | 44950 | 651 |
| 455 | 20240626 | 111300 | 14388441150 | 45000 | 45050 | 45050 | 44950 | 655 |
| 456 | 20240626 | 111200 | 14358963650 | 45000 | 45050 | 45100 | 45000 | 497 |
| 457 | 20240626 | 111100 | 14336577300 | 45000 | 45000 | 45050 | 44950 | 895 |
| 458 | 20240626 | 111000 | 14296299700 | 45000 | 45050 | 45100 | 45000 | 480 |
| 459 | 20240626 | 110900 | 14274677300 | 45100 | 44950 | 45100 | 44750 | 3578 |
| 460 | 20240626 | 110800 | 14113935400 | 45000 | 45100 | 45100 | 44950 | 1258 |
| 461 | 20240626 | 110700 | 14057282500 | 45050 | 45150 | 45200 | 45000 | 919 |
| 462 | 20240626 | 110600 | 14015819800 | 45150 | 45100 | 45200 | 44900 | 1313 |
| 463 | 20240626 | 110500 | 13956718500 | 45150 | 45150 | 45250 | 45050 | 3118 |
| 464 | 20240626 | 110400 | 13816068450 | 45200 | 45250 | 45300 | 45100 | 2404 |
| 465 | 20240626 | 110300 | 13707428250 | 45250 | 45200 | 45250 | 45150 | 2766 |
| 466 | 20240626 | 110200 | 13582331400 | 45200 | 45200 | 45200 | 45100 | 1492 |
| 467 | 20240626 | 110100 | 13514956300 | 45150 | 45100 | 45200 | 45050 | 2077 |
| 468 | 20240626 | 110000 | 13421186750 | 45050 | 44900 | 45100 | 44850 | 16315 |
| 469 | 20240626 | 105900 | 12687234250 | 44900 | 44800 | 44900 | 44800 | 976 |
| 470 | 20240626 | 105800 | 12643463250 | 44800 | 44850 | 44850 | 44750 | 869 |
| 471 | 20240626 | 105700 | 12604514700 | 44800 | 44850 | 44850 | 44750 | 740 |
| 472 | 20240626 | 105600 | 12571345350 | 44850 | 44850 | 44850 | 44800 | 437 |
| 473 | 20240626 | 105500 | 12551759550 | 44850 | 44850 | 44850 | 44800 | 327 |
| 474 | 20240626 | 105400 | 12537098150 | 44850 | 44800 | 44850 | 44800 | 485 |
| 475 | 20240626 | 105300 | 12515356800 | 44800 | 44750 | 44850 | 44700 | 1298 |
| 476 | 20240626 | 105200 | 12457240700 | 44750 | 44700 | 44750 | 44700 | 740 |
| 477 | 20240626 | 105100 | 12424153200 | 44750 | 44600 | 44750 | 44600 | 1152 |
| 478 | 20240626 | 105000 | 12372704500 | 44600 | 44650 | 44700 | 44600 | 1250 |
| 479 | 20240626 | 104900 | 12316912200 | 44650 | 44850 | 44850 | 44650 | 2015 |
| 480 | 20240626 | 104800 | 12226743700 | 44850 | 44850 | 44900 | 44800 | 1060 |
| 481 | 20240626 | 104700 | 12179224050 | 44850 | 44900 | 44900 | 44800 | 677 |
| 482 | 20240626 | 104600 | 12148854750 | 44900 | 44900 | 44950 | 44850 | 1810 |
| 483 | 20240626 | 104500 | 12067597800 | 44900 | 44950 | 44950 | 44900 | 573 |
| 484 | 20240626 | 104400 | 12041845250 | 44950 | 44900 | 44950 | 44900 | 653 |
| 485 | 20240626 | 104300 | 12012505150 | 44900 | 44950 | 44950 | 44900 | 1190 |
| 486 | 20240626 | 104200 | 11959023850 | 44950 | 44950 | 44950 | 44900 | 612 |
| 487 | 20240626 | 104100 | 11931532750 | 44900 | 44900 | 44900 | 44850 | 839 |
| 488 | 20240626 | 104000 | 11893873650 | 44900 | 44900 | 44950 | 44850 | 2242 |
| 489 | 20240626 | 103900 | 11793208350 | 44900 | 44900 | 44900 | 44850 | 1756 |
| 490 | 20240626 | 103800 | 11714384500 | 44900 | 44850 | 44900 | 44850 | 2177 |
| 491 | 20240626 | 103700 | 11616677300 | 44850 | 44800 | 44850 | 44800 | 875 |
| 492 | 20240626 | 103600 | 11577442200 | 44800 | 44850 | 44850 | 44750 | 468 |
| 493 | 20240626 | 103500 | 11556471650 | 44800 | 44800 | 44850 | 44750 | 1067 |
| 494 | 20240626 | 103400 | 11508651900 | 44800 | 44750 | 44850 | 44750 | 874 |
| 495 | 20240626 | 103300 | 11469502550 | 44750 | 44750 | 44800 | 44700 | 755 |
| 496 | 20240626 | 103200 | 11435709450 | 44750 | 44800 | 44800 | 44700 | 1486 |
| 497 | 20240626 | 103100 | 11369169100 | 44800 | 44700 | 44800 | 44700 | 481 |
| 498 | 20240626 | 103000 | 11347642600 | 44700 | 44650 | 44800 | 44600 | 572 |
| 499 | 20240626 | 102900 | 11322096700 | 44750 | 44750 | 44800 | 44600 | 2009 |
| 500 | 20240626 | 102800 | 11232399500 | 44800 | 44800 | 44800 | 44700 | 4602 |
| 501 | 20240626 | 102700 | 11026371950 | 44800 | 44800 | 44800 | 44750 | 870 |
| 502 | 20240626 | 102600 | 10987397050 | 44750 | 44750 | 44800 | 44700 | 1276 |
| 503 | 20240626 | 102500 | 10930255200 | 44750 | 44850 | 44850 | 44750 | 1316 |
| 504 | 20240626 | 102400 | 10871278150 | 44850 | 44700 | 44850 | 44650 | 3329 |
| 505 | 20240626 | 102300 | 10722203450 | 44650 | 44700 | 44750 | 44650 | 695 |
| 506 | 20240626 | 102200 | 10691128150 | 44700 | 44600 | 44750 | 44500 | 2277 |
| 507 | 20240626 | 102100 | 10589525750 | 44550 | 44500 | 44600 | 44500 | 973 |
| 508 | 20240626 | 102000 | 10546160250 | 44500 | 44600 | 44600 | 44450 | 2241 |
| 509 | 20240626 | 101900 | 10446380750 | 44550 | 44750 | 44750 | 44550 | 2084 |
| 510 | 20240626 | 101800 | 10353347900 | 44750 | 44750 | 44750 | 44700 | 1067 |
| 511 | 20240626 | 101700 | 10305635600 | 44750 | 44700 | 44750 | 44650 | 1678 |
| 512 | 20240626 | 101600 | 10230606200 | 44750 | 44850 | 44850 | 44650 | 2986 |
| 513 | 20240626 | 101500 | 10096987450 | 44850 | 44800 | 44900 | 44750 | 3929 |
| 514 | 20240626 | 101400 | 9920767000 | 44800 | 44850 | 44900 | 44750 | 4365 |
| 515 | 20240626 | 101300 | 9725100750 | 44800 | 44750 | 44900 | 44700 | 5838 |
| 516 | 20240626 | 101200 | 9463562700 | 44750 | 44450 | 44750 | 44450 | 6025 |
| 517 | 20240626 | 101100 | 9194767650 | 44500 | 44500 | 44500 | 44450 | 672 |
| 518 | 20240626 | 101000 | 9164874450 | 44450 | 44500 | 44550 | 44400 | 935 |
| 519 | 20240626 | 100900 | 9123285250 | 44500 | 44450 | 44550 | 44400 | 3042 |
| 520 | 20240626 | 100800 | 8987969200 | 44400 | 44400 | 44450 | 44400 | 367 |
| 521 | 20240626 | 100700 | 8971665850 | 44400 | 44300 | 44450 | 44300 | 772 |
| 522 | 20240626 | 100600 | 8937409350 | 44300 | 44250 | 44400 | 44200 | 2860 |
| 523 | 20240626 | 100500 | 8810689700 | 44250 | 44150 | 44300 | 44150 | 1141 |
| 524 | 20240626 | 100400 | 8760249250 | 44150 | 44150 | 44200 | 44100 | 1057 |
| 525 | 20240626 | 100300 | 8713579500 | 44200 | 44350 | 44400 | 44200 | 2741 |
| 526 | 20240626 | 100200 | 8592172000 | 44400 | 44400 | 44500 | 44300 | 2076 |
| 527 | 20240626 | 100100 | 8499945400 | 44400 | 44400 | 44400 | 44300 | 1157 |
| 528 | 20240626 | 100000 | 8448606700 | 44400 | 44450 | 44450 | 44350 | 959 |
| 529 | 20240626 | 095900 | 8406022550 | 44450 | 44150 | 44450 | 44150 | 1473 |
| 530 | 20240626 | 095800 | 8340731800 | 44150 | 44150 | 44250 | 44100 | 1064 |
| 531 | 20240626 | 095700 | 8293730150 | 44150 | 44250 | 44300 | 44100 | 2743 |
| 532 | 20240626 | 095600 | 8172523900 | 44250 | 44250 | 44300 | 44200 | 951 |
| 533 | 20240626 | 095500 | 8130444100 | 44250 | 44250 | 44300 | 44150 | 2029 |
| 534 | 20240626 | 095400 | 8040742750 | 44250 | 44100 | 44250 | 44100 | 1744 |
| 535 | 20240626 | 095300 | 7963746100 | 44100 | 44150 | 44200 | 44000 | 3489 |
| 536 | 20240626 | 095200 | 7809796600 | 44200 | 44350 | 44350 | 44150 | 1193 |
| 537 | 20240626 | 095100 | 7757060950 | 44350 | 44450 | 44550 | 44150 | 6615 |
| 538 | 20240626 | 095000 | 7463236700 | 44450 | 44400 | 44500 | 44150 | 4350 |
| 539 | 20240626 | 094900 | 7270497800 | 44400 | 44650 | 44700 | 44350 | 7449 |
| 540 | 20240626 | 094800 | 6938411800 | 44600 | 44450 | 44600 | 44400 | 3584 |
| 541 | 20240626 | 094700 | 6778926450 | 44450 | 44400 | 44450 | 44200 | 2380 |
| 542 | 20240626 | 094600 | 6673365900 | 44300 | 44500 | 44550 | 44300 | 9473 |
| 543 | 20240626 | 094500 | 6251974100 | 44450 | 44300 | 44500 | 44150 | 13506 |
| 544 | 20240626 | 094400 | 5652710000 | 44250 | 44050 | 44250 | 43950 | 3840 |
| 545 | 20240626 | 094300 | 5483039300 | 44050 | 44050 | 44050 | 43850 | 2377 |
| 546 | 20240626 | 094200 | 5378471150 | 44000 | 43900 | 44050 | 43900 | 2298 |
| 547 | 20240626 | 094100 | 5277378700 | 43900 | 43850 | 43950 | 43800 | 1870 |
| 548 | 20240626 | 094000 | 5195310800 | 43800 | 43700 | 43900 | 43700 | 4038 |
| 549 | 20240626 | 093900 | 5018480950 | 43750 | 43700 | 43750 | 43700 | 538 |
| 550 | 20240626 | 093800 | 4994968600 | 43700 | 43750 | 43750 | 43700 | 515 |
| 551 | 20240626 | 093700 | 4972459150 | 43700 | 43700 | 43750 | 43700 | 153 |
| 552 | 20240626 | 093600 | 4965769800 | 43700 | 43650 | 43750 | 43650 | 483 |
| 553 | 20240626 | 093500 | 4944662450 | 43700 | 43600 | 43700 | 43550 | 595 |
| 554 | 20240626 | 093400 | 4918715750 | 43550 | 43500 | 43600 | 43500 | 432 |
| 555 | 20240626 | 093300 | 4899921600 | 43600 | 43450 | 43600 | 43450 | 1020 |
| 556 | 20240626 | 093200 | 4855562300 | 43450 | 43700 | 43750 | 43400 | 3892 |
| 557 | 20240626 | 093100 | 4686309400 | 43650 | 43850 | 43850 | 43450 | 2636 |
| 558 | 20240626 | 093000 | 4571084400 | 43800 | 43950 | 43950 | 43800 | 1579 |
| 559 | 20240626 | 092900 | 4501819600 | 43900 | 43900 | 44000 | 43850 | 820 |
| 560 | 20240626 | 092800 | 4465820900 | 43950 | 43900 | 44150 | 43850 | 5259 |
| 561 | 20240626 | 092700 | 4234469400 | 43950 | 43700 | 43950 | 43700 | 3119 |
| 562 | 20240626 | 092600 | 4097737650 | 43750 | 43700 | 43800 | 43650 | 4937 |
| 563 | 20240626 | 092500 | 3881798400 | 43700 | 43750 | 43750 | 43550 | 1403 |
| 564 | 20240626 | 092400 | 3820553200 | 43700 | 43650 | 43700 | 43600 | 5497 |
| 565 | 20240626 | 092300 | 3580534500 | 43650 | 43500 | 43650 | 43450 | 2848 |
| 566 | 20240626 | 092200 | 3456414250 | 43500 | 43500 | 43550 | 43300 | 849 |
| 567 | 20240626 | 092100 | 3419502600 | 43500 | 43300 | 43500 | 43200 | 1210 |
| 568 | 20240626 | 092000 | 3367070950 | 43300 | 43350 | 43500 | 43200 | 1290 |
| 569 | 20240626 | 091900 | 3311185350 | 43400 | 43400 | 43600 | 43350 | 2577 |
| 570 | 20240626 | 091800 | 3199162700 | 43450 | 43200 | 43500 | 43200 | 4935 |
| 571 | 20240626 | 091700 | 2984917850 | 43200 | 43350 | 43400 | 43200 | 2634 |
| 572 | 20240626 | 091600 | 2870949850 | 43200 | 43400 | 43400 | 43150 | 1844 |
| 573 | 20240626 | 091500 | 2791134950 | 43400 | 43400 | 43450 | 43350 | 1833 |
| 574 | 20240626 | 091400 | 2711569350 | 43400 | 43350 | 43400 | 43250 | 1633 |
| 575 | 20240626 | 091300 | 2640779200 | 43400 | 43150 | 43400 | 43150 | 1079 |
| 576 | 20240626 | 091200 | 2594124550 | 43150 | 43100 | 43250 | 43050 | 850 |
| 577 | 20240626 | 091100 | 2557423700 | 43050 | 43150 | 43150 | 43000 | 1757 |
| 578 | 20240626 | 091000 | 2481807400 | 43200 | 43200 | 43250 | 43150 | 837 |
| 579 | 20240626 | 090900 | 2445649550 | 43200 | 43300 | 43300 | 43150 | 2283 |
| 580 | 20240626 | 090800 | 2347075950 | 43300 | 43200 | 43400 | 43000 | 2337 |
| 581 | 20240626 | 090700 | 2246057150 | 43200 | 42900 | 43200 | 42900 | 2355 |
| 582 | 20240626 | 090600 | 2144634150 | 43050 | 42850 | 43150 | 42800 | 2265 |
| 583 | 20240626 | 090500 | 2047451500 | 42800 | 42650 | 42850 | 42500 | 1804 |
| 584 | 20240626 | 090400 | 1970467150 | 42600 | 42900 | 42900 | 42500 | 10312 |
| 585 | 20240626 | 090300 | 1530661200 | 42900 | 43000 | 43050 | 42850 | 4778 |
| 586 | 20240626 | 090200 | 1325535550 | 43000 | 43250 | 43250 | 42900 | 6598 |
| 587 | 20240626 | 090100 | 1041790250 | 43250 | 43100 | 43250 | 42750 | 9022 |
| 588 | 20240626 | 090000 | 653988450 | 43100 | 43400 | 43500 | 43050 | 15090 |